2022-08-27 17:04:13|00000|6464|NASDAQ ATVI|61.51B|61510000000|78.63|4,633,072|-3.22%|38|2022-11-03|15/09/2022||0.5057||1710000000|2022-08-01|15/06/2022|0.48|0.4807|1640000000|1570000000
2022-08-27 17:04:17|00001|6373|NASDAQ ADBE|178.32B|178320000000|381.02|2,732,097|-41.6%|37|2022-09-15|15/08/2022||3.34||4440000000|2022-06-16|15/05/2022|3.35|3.31|4390000000|4340000000
2022-08-27 17:04:20|00002|9019|NASDAQ ADP|104.08B|104080000000|250.48|1,498,138|20.96%|37|2022-11-02|15/09/2022||1.81||4080000000|2022-07-27|15/06/2022|1.5|1.46|4130000000|4050000000
2022-08-27 17:04:23|00003|15368|NASDAQ ALGN|19.72B|19720000000|252.45|957,883|-63.76%|37|2022-10-26|15/09/2022||2.42||1030000000|2022-07-27|15/06/2022|2|2.23|969550000|984660000
2022-08-27 17:04:26|00004|6369|Google|1.45T|1.45E+12|110.34|33,012,868|-21.99%|37|2022-10-27|15/09/2022||1.28||71450000000|2022-07-26|15/06/2022|1.21|1.27|69690000000|69800000000
2022-08-27 17:04:29|00005|100160|NASDAQ GOOG|1.45T|1.45E+12|111.30|26,926,395|-21.69%|35|2022-10-27|15/09/2022||1.28||71450000000|2022-07-26|15/06/2022|1.21|1.27|69690000000|69800000000
2022-08-27 17:04:33|00006|6435|NASDAQ AMZN|1.33T|1.33E+12|130.75|69,088,840|-21.14%|37|2022-10-27|15/09/2022||0.2305||127900000000|2022-07-28|15/06/2022|-0.2|0.1199|121230000000|119000000000
2022-08-27 17:04:36|00007|8274|NASDAQ AMD|147.19B|147190000000|91.18|86,997,540|-15%|38|2022-10-25|15/09/2022||1.05||6730000000|2022-08-02|15/06/2022|1.05|1.03|6550000000|6530000000
2022-08-27 17:04:41|00008|8144|NASDAQ AEP|52.31B|52310000000|101.82|2,568,551|14.08%|37|2022-10-27|15/09/2022||1.55||4660000000|2022-07-27|15/06/2022|1.2|1.19|4600000000|4070000000
2022-08-27 17:04:45|00009|6466|NASDAQ AMGN|128.73B|128730000000|240.65|2,932,793|8.66%|37|2022-11-01|15/09/2022||4.47||6600000000|2022-08-04|15/06/2022|4.65|4.43|6590000000|6530000000
2022-08-27 17:04:50|00010|7869|NASDAQ ADI|81.61B|81610000000|158.67|3,303,490|-5.19%|37|2022-11-22|15/10/2022||2.59||3160000000|2022-08-17|15/07/2022|2.52|2.43|3110000000|3060000000
2022-08-27 17:04:54|00011|15424|NASDAQ ANSS|22.14B|22140000000|254.31|476,361|-29.61%|37|2022-11-09|15/09/2022||1.65||468070000|2022-08-03|15/06/2022|1.77|1.6|475890000|468660000
2022-08-27 17:04:57|00012|6408|NASDAQ AAPL|2.63T|2.63E+12|163.62|73,622,220|10.9%|37|2022-11-03|15/09/2022||1.26||88830000000|2022-07-28|15/06/2022|1.2|1.16|82960000000|82790000000
2022-08-27 17:05:01|00013|6386|NASDAQ AMAT|85B|85000000000|98.80|7,158,723|-25.43%|38|2022-11-17|15/10/2022||2.01||6550000000|2022-08-18|15/07/2022|1.94|1.78|6520000000|6270000000
2022-08-27 17:05:05|00014|39320|NASDAQ ASML|206.35B|206350000000|509.94|987,436|-37.12%|33|2022-10-19|15/09/2022||4.15||5830000000|2022-07-20|15/06/2022|3.62|3.6|5550000000|5540000000
2022-08-27 17:05:08|00015|962333|NASDAQ TEAM|65.53B|65530000000|257.05|1,837,705|-26.56%|28|2022-10-20|15/09/2022||0.404||804880000|2022-08-04|15/06/2022|0.27|0.2711|759840000|723330000
2022-08-27 17:05:11|00016|6363|NASDAQ ADSK|45.14B|45140000000|207.77|1,527,675|-33.02%|38|2022-11-29|15/10/2022||1.66||1270000000|2022-08-24|15/07/2022|1.65|1.57|1240000000|1220000000
2022-08-27 17:05:14|00017|6378|NASDAQ BIDU|51.04B|51040000000|147.71|2,640,278|-4.38%|37|2022-10-27|15/09/2022||12.86||32500000000|2022-08-30|15/06/2022||10.52||29400000000
2022-08-27 17:05:18|00018|6487|NASDAQ BIIB|28.82B|28820000000|198.59|962,804|-41.97%|37|2022-10-25|15/09/2022||4.17||2470000000|2022-07-20|15/06/2022|5.25|4.06|2590000000|2470000000
2022-08-27 17:05:22|00019|13072|NASDAQ BKNG|75.88B|75880000000|1,910.96|397,871|-16.07%|38|2022-11-02|15/09/2022||48.85||5930000000|2022-08-03|15/06/2022|19.08|18.19|4290000000|4330000000
2022-08-27 17:05:25|00020|13969|NASDAQ AVGO|210.33B|210330000000|520.86|1,973,359|7.23%|38|2022-12-08|15/10/2022||10.04||8750000000|2022-09-01|15/07/2022||9.56||8410000000
2022-08-27 17:05:30|00021|6388|NASDAQ CDNS|48.7B|48700000000|177.83|1,543,492|11.58%|37|2022-10-24|15/09/2022||0.955||870370000|2022-07-25|15/06/2022|1.08|0.9645|857520000|834930000
2022-08-27 17:05:33|00022|41292|NASDAQ CDW|24.3B|24300000000|179.69|747,494|-9.28%|37|2022-11-02|15/09/2022||2.53||6230000000|2022-08-03|15/06/2022|2.49|2.42|6150000000|6180000000
2022-08-27 17:05:36|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|24.78%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-08-27 17:05:40|00024|15722|NASDAQ CHTR|77.13B|77130000000|425.77|1,201,820|-46.61%|37|2022-10-28|15/09/2022||8.35||13680000000|2022-07-29|15/06/2022|8.8|7.22|13600000000|13430000000
2022-08-27 17:05:45|00025|6444|NASDAQ CHKP|15.26B|15260000000|121.68|898,535|-3.58%|37|2022-10-27|15/09/2022||1.67||571900000|2022-08-01|15/06/2022|1.64|1.61|571100000|560240000
2022-08-27 17:05:48|00026|6360|NASDAQ CTAS|42.5B|42500000000|420.02|448,141|7.68%|37|2022-09-27|15/08/2022||3.11||2040000000|2022-07-14|15/05/2022|2.72|2.68|2070000000|2010000000
2022-08-27 17:05:52|00027|260|NASDAQ CSCO|190.03B|190030000000|45.89|20,921,744|-22.48%|38|2022-11-16|15/10/2022||0.8371||12820000000|2022-08-17|15/07/2022|0.83|0.8162|13100000000|12730000000
2022-08-27 17:05:56|00028|6454|NASDAQ CTSH|33.5B|33500000000|64.70|3,029,901|-15.95%|38|2022-10-26|15/09/2022||1.17||5020000000|2022-07-27|15/06/2022|1.14|1.1|4910000000|4910000000
2022-08-27 17:05:59|00029|6516|NASDAQ CMCSA|162.41B|162410000000|36.80|22,179,613|-37.63%|37|2022-10-27|15/09/2022||0.903||29860000000|2022-07-28|15/06/2022|1.01|0.9149|30020000000|29730000000
2022-08-27 17:06:03|00030|39327|NASDAQ CPRT|29.08B|29080000000|122.37|1,013,159|-14.41%|37|2022-11-22|15/10/2022||1.13||883460000|2022-09-20|15/07/2022||1.1||874140000
2022-08-27 17:06:07|00031|6443|NASDAQ COST|235.61B|235610000000|531.82|2,331,190|18.36%|46|2022-09-22|15/08/2022||4.14||71640000000|2022-05-26|15/05/2022|3.04|3.04|52600000000|51560000000
2022-08-27 17:06:09|00032|1131557|NASDAQ CRWD|45.15B|45150000000|194.56|3,553,609|-30.21%|19|2022-12-08|15/10/2022||0.2862||569230000|2022-08-30|15/07/2022||0.2753||515980000
2022-08-27 17:06:14|00033|7906|NASDAQ CSX|69.87B|69870000000|32.63|15,098,900|-1.95%|38|2022-10-18|15/09/2022||0.4984||3770000000|2022-07-20|15/06/2022|0.54|0.4667|3820000000|3660000000
2022-08-27 17:06:18|00034|15951|NASDAQ DXCM|33.17B|33170000000|84.49|3,077,982|-34.64%|37|2022-11-02|15/09/2022||0.2464||753530000|2022-07-28|15/06/2022|0.17|0.1834|696200000|697500000
2022-08-27 17:06:20|00035|1073599|NASDAQ DOCU|11.6B|11600000000|58.02|4,686,742|-80.34%|24|2022-12-02|15/10/2022||0.4433||625900000|2022-09-02|15/07/2022||0.4262||602720000
2022-08-27 17:06:27|00036|14776|NASDAQ DLTR|31.06B|31060000000|138.70|2,225,684|48.37%|36|2022-11-23|15/10/2022||1.23||6860000000|2022-08-25|15/07/2022|1.6|1.6|6770000000|6790000000
2022-08-27 17:06:30|00037|256|NASDAQ EBAY|24.46B|24460000000|44.53|6,097,076|-41.13%|34|2022-10-26|15/09/2022||0.9246||2330000000|2022-08-03|15/06/2022|0.99|0.8886|2420000000|2370000000
2022-08-27 17:06:34|00038|6472|NASDAQ EA|36.75B|36750000000|132.17|2,058,924|-6.57%|37|2022-11-01|15/09/2022||1.38||1810000000|2022-08-02|15/06/2022|0.4145|0.3266|1300000000|1260000000
2022-08-27 17:06:38|00039|7949|NASDAQ EXC|44.42B|44420000000|44.71|6,166,451|-8.34%|38|2022-11-03|15/09/2022||0.6796||5020000000|2022-08-03|15/06/2022|0.44|0.457|4240000000|4030000000
2022-08-27 17:06:41|00040|6409|NASDAQ FAST|29.29B|29290000000|50.96|3,111,757|-8.3%|37|2022-10-13|15/09/2022||0.4836||1780000000|2022-07-13|15/06/2022|0.5|0.4992|1780000000|1790000000
2022-08-27 17:06:45|00041|6370|NASDAQ FISV|66.41B|66410000000|103.83|3,192,048|-11.57%|37|2022-11-01|15/09/2022||1.72||4270000000|2022-07-26|15/06/2022|1.56|1.55|4230000000|4070000000
2022-08-27 17:06:48|00042|1123483|NASDAQ FOXA|18.19B|18190000000|34.24|2,210,697|-6.65%|21|2022-11-02|15/09/2022||1.18||3200000000|2022-08-10|15/06/2022|0.74|0.752|3030000000|3050000000
2022-08-27 17:06:50|00043|1123484|NASDAQ FOX|18.19B|18190000000|31.72|975,046|-6.71%|21|2022-11-02|15/09/2022||1.18||3200000000|2022-08-10|15/06/2022|0.74|0.7515|3030000000|3050000000
2022-08-27 17:06:53|00044|6365|NASDAQ GILD|78.17B|78170000000|62.37|6,663,217|-12.68%|18|2022-10-27|15/09/2022||1.56||6100000000|2022-08-02|15/06/2022|1.58|1.52|6260000000|5860000000
2022-08-27 17:06:57|00045|8272|NASDAQ HON|130.06B|130060000000|193.06|2,506,865|-16.38%|38|2022-10-21|15/09/2022||2.17||9000000000|2022-07-28|15/06/2022|2.1|2.03|8950000000|8670000000
2022-08-27 17:07:00|00046|16336|NASDAQ IDXX|29.13B|29130000000|349.90|583,397|-48.04%|37|2022-11-01|15/09/2022||2.06||835190000|2022-08-02|15/06/2022|1.56|1.56|860550000|863140000
2022-08-27 17:07:05|00047|13081|NASDAQ ILMN|32.3B|32300000000|205.37|1,541,752|-56.38%|37|2022-10-25|15/09/2022||0.3535||1120000000|2022-08-11|15/06/2022|0.57|0.6239|1160000000|1220000000
2022-08-27 17:07:09|00048|16360|NASDAQ INCY|15.9B|15900000000|71.48|1,408,420|-4.88%|37|2022-11-01|15/09/2022||0.564||846410000|2022-08-02|15/06/2022|0.72|0.5608|911400000|818490000
2022-08-27 17:07:12|00049|251|NASDAQ INTC|136.98B|136980000000|33.36|38,325,120|-37.21%|37|2022-10-27|15/09/2022||0.3556||15600000000|2022-07-28|15/06/2022|0.29|0.6945|15320000000|17960000000
2022-08-27 17:07:15|00050|6448|NASDAQ INTU|126.5B|126500000000|448.46|1,622,598|-18.85%|38|2022-11-21|15/10/2022||1.86||2540000000|2022-08-23|15/07/2022|1.1|0.9816|2410000000|2340000000
2022-08-27 17:07:20|00051|6393|NASDAQ ISRG|75.38B|75380000000|211.09|1,996,526|-39.24%|37|2022-10-20|15/09/2022||1.13||1530000000|2022-07-21|15/06/2022|1.14|1.2|1520000000|1560000000
2022-08-27 17:07:23|00052|102911|NASDAQ JD|96.96B|96960000000|63.46|9,657,803|-17.63%|33|2022-11-17|15/09/2022||4.29||245130000000|2022-08-23|15/06/2022|2.03|2.79|267600000000|262310000000
2022-08-27 17:07:26|00053|10548|NASDAQ KDP|54.69B|54690000000|38.62|10,709,939|10.44%|37|2022-11-10|15/09/2022||0.4596||3620000000|2022-07-28|15/06/2022|0.39|0.3866|3550000000|3380000000
2022-08-27 17:07:30|00054|6462|NASDAQ KLAC|50.93B|50930000000|359.18|1,385,074|7.62%|37|2022-11-02|15/09/2022||6.21||2510000000|2022-07-28|15/06/2022|5.81|5.51|2490000000|2430000000
2022-08-27 17:07:34|00055|270|NASDAQ KHC|46.7B|46700000000|38.11|8,086,569|5.66%|37|2022-11-03|15/09/2022||0.6118||6290000000|2022-07-27|15/06/2022|0.7|0.6817|6550000000|6380000000
2022-08-27 17:07:38|00056|6445|NASDAQ LRCX|62.1B|62100000000|453.31|1,387,385|-22.56%|37|2022-10-18|15/09/2022||8.72||4630000000|2022-07-27|15/06/2022|8.83|7.32|4640000000|4210000000
2022-08-27 17:07:42|00057|32383|NASDAQ LULU|39.74B|39740000000|311.31|1,179,011|-23.03%|57|2022-12-08|15/10/2022||1.78||1730000000|2022-09-01|15/07/2022||1.86||1770000000
2022-08-27 17:07:45|00058|8136|NASDAQ MAR|50.85B|50850000000|156.69|2,062,561|17.22%|38|2022-11-07|15/09/2022||1.66||5230000000|2022-08-02|15/06/2022|1.8|1.57|5340000000|4560000000
2022-08-27 17:07:49|00059|6520|NASDAQ MRVL|42.64B|42640000000|50.17|9,843,417|-20.67%|40|2022-12-02|15/10/2022||0.606||1580000000|2022-08-25|15/07/2022|0.57|0.5643|1520000000|1520000000
2022-08-27 17:07:52|00060|961621|NASDAQ MTCH|16.38B|16380000000|57.87|3,024,192|-57.68%|28|2022-11-01|15/09/2022||0.5263||801850000|2022-08-02|15/06/2022|-0.11|0.5661|794510000|803900000
2022-08-27 17:07:55|00061|16599|NASDAQ MELI|44.19B|44190000000|877.80|637,859|-52.18%|37|2022-11-03|15/09/2022||2.4||2670000000|2022-08-03|15/06/2022|2.43|1.96|2600000000|2510000000
2022-08-27 17:07:59|00062|26490|FB|434.79B|434790000000|161.78|28,011,450|-55.6%|37|2022-11-02|15/09/2022||1.92||27620000000|2022-07-27|15/06/2022|2.46|2.54|28820000000|28910000000
2022-08-27 17:08:02|00063|6391|NASDAQ MCHP|36.44B|36440000000|65.96|4,585,099|-15.4%|37|2022-11-03|15/09/2022||1.44||2060000000|2022-08-02|15/06/2022|1.37|1.34|1960000000|1950000000
2022-08-27 17:08:06|00064|8092|NASDAQ MU|63.57B|63570000000|57.63|16,912,890|-20.81%|37|2022-09-27|15/08/2022||1.51||6960000000|2022-06-30|15/05/2022|2.59|2.44|8640000000|8640000000
2022-08-27 17:08:12|00065|252|NASDAQ MSFT|2T|2000000000000|268.09|25,651,607|-10.36%|37|2022-10-26|15/09/2022||2.33||49860000000|2022-07-26|15/06/2022|2.23|2.29|51870000000|52380000000
2022-08-27 17:08:15|00066|1114321|MRNA|53.48B|53480000000|136.70|5,010,256|-65.85%|21|2022-11-03|15/09/2022||4.81||4790000000|2022-08-03|15/06/2022|5.24|4.58|4750000000|4100000000
2022-08-27 17:08:19|00067|32372|NASDAQ MDLZ|85.98B|85980000000|62.73|6,401,211|2.1%|33|2022-10-31|15/09/2022||0.6953||7430000000|2022-07-26|15/06/2022|0.67|0.6417|7270000000|6820000000
2022-08-27 17:08:23|00068|6355|NASDAQ MNST|46.97B|46970000000|89.15|2,767,184|-7.94%|38|2022-11-09|15/09/2022||0.6168||1660000000|2022-08-04|15/06/2022|0.51|0.6983|1660000000|1610000000
2022-08-27 17:08:28|00069|6439|NASDAQ NTES|55.86B|55860000000|90.06|1,923,574|-1.31%|37|2022-11-16|15/09/2022||7.45||24890000000|2022-08-18|15/06/2022|8.18|7.24|23160000000|23260000000
2022-08-27 17:08:32|00070|13063|NASDAQ NFLX|99.29B|99290000000|223.28|9,682,397|-59.41%|37|2022-10-17|15/09/2022||2.18||7850000000|2022-07-19|15/06/2022|3.2|2.95|7970000000|8030000000
2022-08-27 17:08:35|00071|6497|NASDAQ NVDA|407.15B|407150000000|162.60|52,048,268|-26.32%|38|2022-11-17|15/10/2022||0.8499||6910000000|2022-08-24|15/07/2022|0.51|0.4991|6700000000|6700000000
2022-08-27 17:08:40|00072|13989|NASDAQ NXPI|44.15B|44150000000|168.12|2,814,854|-24.35%|36|2022-10-31|15/09/2022||3.66||3430000000|2022-07-25|15/06/2022|3.52|3.39|3310000000|3270000000
2022-08-27 17:08:43|00073|1006169|NASDAQ OKTA|14.75B|14750000000|93.48|2,622,776|-64.34%|25|2022-12-07|15/10/2022||-0.2769||464050000|2022-08-31|15/07/2022||-0.3071||430640000
2022-08-27 17:08:47|00074|13074|NASDAQ ORLY|44.25B|44250000000|698.79|486,063|16.41%|37|2022-10-26|15/09/2022||8.47||3710000000|2022-07-27|15/06/2022|8.78|8.96|3670000000|3700000000
2022-08-27 17:08:51|00075|6430|NASDAQ PCAR|31.28B|31280000000|89.97|1,846,877|10.43%|37|2022-10-25|15/09/2022||1.97||6580000000|2022-07-26|15/06/2022|2.07|1.83|6790000000|6560000000
2022-08-27 17:08:55|00076|6406|NASDAQ PAYX|46.36B|46360000000|128.80|1,623,260|13.59%|38|2022-09-28|15/08/2022||0.9699||1160000000|2022-06-29|15/05/2022|0.81|0.7956|1140000000|1110000000
2022-08-27 17:09:57|00077|956170|NASDAQ PYPL|107.21B|107210000000|92.70|14,384,728|-66.12%|0||
2022-08-27 17:09:59|00078|1152791|NASDAQ PTON|3.59B|3590000000|10.61|14,096,985|-90.7%|15|2022-11-09|15/09/2022||-0.5639||756770000|2022-08-25|15/06/2022|-3.68|-0.7614|678700000|682380000
2022-08-27 17:10:02|00079|8358|NASDAQ PEP|241.54B|241540000000|175.04|4,421,956|13.2%|38|2022-10-12|15/09/2022||1.83||20710000000|2022-07-12|15/06/2022|1.86|1.74|20230000000|19510000000
2022-08-27 17:10:05|00080|1089236|NASDAQ PDD|72.79B|72790000000|57.57|11,995,658|-39.94%|23|2022-11-24|15/09/2022||3.28||26640000000|2022-08-29|15/06/2022||2.96||23900000000
2022-08-27 17:10:09|00081|6376|NASDAQ QCOM|155.4B|155400000000|138.38|8,381,728|-2.81%|38|2022-11-02|15/09/2022||3.15||11360000000|2022-07-27|15/06/2022|2.96|2.89|10930000000|10860000000
2022-08-27 17:10:12|00082|32391|NASDAQ REGN|63.74B|63740000000|596.18|634,923|-10.45%|38|2022-11-08|15/09/2022||9.84||2970000000|2022-08-03|15/06/2022|9.77|8.62|2860000000|2790000000
2022-08-27 17:10:16|00083|6437|NASDAQ ROST|30.53B|30530000000|87.26|3,014,547|-26.83%|39|2022-11-17|15/10/2022||1.05||4540000000|2022-08-18|15/07/2022|1.11|0.9979|4580000000|4610000000
2022-08-27 17:10:20|00084|13076|NASDAQ SGEN|28.59B|28590000000|155.01|1,363,535|-8.25%|37|2022-10-27|15/09/2022||-0.9523||459990000|2022-07-28|15/06/2022|-0.73|-0.8565|497500000|437640000
2022-08-27 17:10:24|00085|6427|NASDAQ SIRI|24.03B|24030000000|6.170|15,670,943|-0.48%|37|2022-10-26|15/09/2022||0.0834||2280000000|2022-07-28|15/06/2022|0.07|0.0802|2250000000|2250000000
2022-08-27 17:10:27|00086|32378|NASDAQ SWKS|16.43B|16430000000|102.40|1,901,105|-43.4%|37|2022-11-03|15/09/2022||2.91||1400000000|2022-08-04|15/06/2022|2.44|2.35|1230000000|1230000000
2022-08-27 17:10:31|00087|31066|NASDAQ SPLK|15.36B|15360000000|94.42|1,829,234|-38.24%|37|2022-11-30|15/10/2022||-0.0129||836020000|2022-08-24|15/07/2022|0.09|-0.3567|798750000|748950000
2022-08-27 17:10:34|00088|6500|NASDAQ SBUX|96.45B|96450000000|84.06|6,991,864|-26.47%|37|2022-11-03|15/09/2022||0.7276||8350000000|2022-08-02|15/06/2022|0.84|0.7668|8150000000|8150000000
2022-08-27 17:10:38|00089|39335|NASDAQ SNPS|54.3B|54300000000|355.00|924,035|8.73%|37|2022-11-30|15/10/2022||1.83||1280000000|2022-08-17|15/07/2022|2.1|1.99|1250000000|1210000000
2022-08-27 17:10:42|00090|19694|NASDAQ TMUS|179.35B|179350000000|143.02|4,043,866|3.95%|37|2022-11-01|15/09/2022||0.7294||20080000000|2022-07-27|15/06/2022|-0.09|0.2166|19700000000|20100000000
2022-08-27 17:10:46|00091|13994|NASDAQ TSLA|902.72B|902720000000|288.09|87,241,571|23.26%|37|2022-10-19|15/09/2022||1.05||22350000000|2022-07-20|15/06/2022|2.27|0.6022|16930000000|16540000000
2022-08-27 17:10:49|00092|8268|NASDAQ TXN|154.86B|154860000000|169.49|5,401,501|-9.83%|37|2022-10-25|15/09/2022||2.4||5150000000|2022-07-26|15/06/2022|2.45|2.13|5210000000|4640000000
2022-08-27 17:10:53|00093|6451|NASDAQ TCOM|18.53B|18530000000|28.87|5,200,255|0.56%|37|2022-11-02|15/09/2022||1||5420000000|2022-08-31|15/06/2022||0.1677||3610000000
2022-08-27 17:10:56|00094|6407|NASDAQ VRSN|20.12B|20120000000|187.51|608,963|-11.86%|37|2022-10-27|15/09/2022||1.58||356450000|2022-07-28|15/06/2022|1.54|1.52|351900000|348770000
2022-08-27 17:11:00|00095|39340|NASDAQ VRSK|29.81B|29810000000|189.89|779,853|-3.99%|38|2022-11-01|15/09/2022||1.46||754900000|2022-08-02|15/06/2022|1.53|1.41|746300000|745580000
2022-08-27 17:11:03|00096|6353|NASDAQ VRTX|72.24B|72240000000|281.68|1,534,897|42.08%|37|2022-11-02|15/09/2022||3.62||2220000000|2022-08-04|15/06/2022|3.6|3.47|2200000000|2130000000
2022-08-27 17:11:06|00097|8355|NASDAQ WBA|31.11B|31110000000|36.00|6,367,654|-24.75%|37|2022-10-20|15/08/2022||0.778||32090000000|2022-06-30|15/05/2022|0.96|0.9218|32600000000|32060000000
2022-08-27 17:11:09|00098|32361|NASDAQ WDAY|42.62B|42620000000|166.46|3,105,014|-32.54%|37|2022-12-01|15/10/2022||0.9075||1580000000|2022-08-25|15/07/2022|0.83|0.7932|1540000000|1520000000
2022-08-27 17:11:14|00099|7875|NASDAQ XEL|40.99B|40990000000|74.93|2,827,278|9.71%|37|2022-10-27|15/09/2022||1.27||3920000000|2022-07-28|15/06/2022|0.6|0.6069|3420000000|3100000000
2022-08-27 17:11:18|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|29.03%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-08-27 17:11:20|00101|1127188|NASDAQ ZM|24.23B|24230000000|81.41|4,945,623|-76.1%|17|2022-11-22|15/10/2022||0.9019||1140000000|2022-08-22|15/07/2022|1.05|0.9502|1100000000|1120000000
2022-08-27 17:11:24|00102|277|NYSE MMM|73.59B|73590000000|129.14|5,112,855|-33.88%|37|2022-10-25|15/09/2022||2.68||8840000000|2022-07-26|15/06/2022|2.48|2.41|8700000000|8570000000
2022-08-27 17:11:27|00103|238|NYSE BA|97.7B|97700000000|164.53|8,989,738|-24%|38|2022-10-26|15/09/2022||0.2996||18760000000|2022-07-27|15/06/2022|-0.37|-0.1285|16680000000|17570000000
2022-08-27 17:11:31|00104|247|NYSE CAT|101.32B|101320000000|191.92|2,904,474|-9.15%|35|2022-10-25|15/09/2022||3.19||14100000000|2022-08-02|15/06/2022|3.18|3.01|14250000000|14280000000
2022-08-27 17:11:34|00105|240|NYSE CVX|319.86B|319860000000|163.41|9,692,311|68.08%|34|2022-11-04|15/09/2022||5.11||60190000000|2022-07-29|15/06/2022|5.82|5.09|68760000000|58660000000
2022-08-27 17:11:37|00106|271|Coca Cola Stock Price - In|272.93B|272930000000|63.11|13,925,911|13.63%|38|2022-10-26|15/09/2022||0.6391||10540000000|2022-07-26|15/06/2022|0.7|0.6693|11330000000|10570000000
2022-08-27 17:11:42|00107|266|NYSE GS|109.47B|109470000000|336.40|2,360,220|-18.43%|35|2022-10-18|15/09/2022||8.28||11470000000|2022-07-18|15/06/2022|7.73|6.61|11860000000|10810000000
2022-08-27 17:11:45|00108|8064|NYSE HD|305.17B|305170000000|298.10|3,568,779|-7.27%|36|2022-11-15|15/10/2022||4.1||37870000000|2022-08-16|15/07/2022|5.05|4.95|43790000000|43360000000
2022-08-27 17:11:49|00109|8082|NYSE IBM|117.76B|117760000000|130.38|5,015,873|-1.64%|38|2022-10-18|15/09/2022||1.8||13570000000|2022-07-18|15/06/2022|2.31|2.26|15540000000|15080000000
2022-08-27 17:11:52|00110|8177|Johnson & Johnson Sto|431.9B|431900000000|164.27|6,840,283|-5.21%|38|2022-10-18|15/09/2022||2.52||23490000000|2022-07-19|15/06/2022|2.59|2.54|24020000000|23770000000
2022-08-27 17:11:56|00111|267|NYSE JPM|336.28B|336280000000|114.67|12,086,970|-29.11%|37|2022-10-14|15/09/2022||2.96||32100000000|2022-07-14|15/06/2022|2.76|2.89|30720000000|31860000000
2022-08-27 17:12:00|00112|272|NYSE MCD|189.04B|189040000000|256.95|2,465,903|8.44%|37|2022-10-25|15/09/2022||2.6||5750000000|2022-07-26|15/06/2022|2.55|2.47|5720000000|5800000000
2022-08-27 17:13:01|00113|275|MRK S|226.12B|226120000000|89.26|10,017,571|16.57%|38|2022-10-27|15/09/2022||1.77||14080000000|2022-07-28|15/06/2022|1.87|1.7|14590000000|13860000000
2022-08-27 17:13:05|00114|8948|NYSE NKE|169.84B|169840000000|108.28|6,901,446|-35.13%|37|2022-09-27|15/08/2022||0.9455||12330000000|2022-06-27|15/05/2022|0.9|0.8015|12230000000|12060000000
2022-08-27 17:13:11|00115|8952|NYSE PG|339.43B|339430000000|142.29|6,908,228|-0.09%|38|2022-10-21|15/09/2022||1.58||20570000000|2022-07-29|15/06/2022|1.21|1.22|19520000000|19400000000
2022-08-27 17:13:14|00116|8294|NYSE CRM|165.06B|165060000000|165.23|7,012,399|-38.3%|39|2022-11-29|15/10/2022||1.27||8040000000|2022-08-24|15/07/2022|1.19|1.05|7720000000|7700000000
2022-08-27 17:13:18|00117|8359|NYSE UNH|495.05B|495050000000|529.25|3,011,796|26.96%|38|2022-10-18|15/09/2022||5.45||80430000000|2022-07-15|15/06/2022|5.57|5.21|80330000000|79680000000
2022-08-27 17:13:22|00118|8127|NYSE VZ|181.64B|181640000000|43.25|19,221,943|-20.79%|38|2022-10-21|15/09/2022||1.28||33900000000|2022-07-22|15/06/2022|1.31|1.32|33790000000|33740000000
2022-08-27 17:13:25|00119|8318|NYSE V|419.75B|419750000000|202.89|5,950,757|-11.99%|38|2022-10-26|15/09/2022||1.86||7560000000|2022-07-26|15/06/2022|1.98|1.75|7280000000|7080000000
2022-08-27 17:14:28|00120|7997|NYSE WMT|360.74B|360740000000|131.60|8,528,951|-10.69%|30|2022-11-15|15/10/2022||1.29||146920000000|2022-08-16|15/07/2022|1.77|1.62|152860000000|150990000000
2022-08-27 17:14:31|00121|258|NYSE DIS|207.96B|207960000000|114.07|11,650,141|-35.39%|33|2022-11-10|15/09/2022||0.629||21410000000|2022-08-10|15/06/2022|1.09|0.9733|21500000000|20990000000
2022-08-27 17:14:35|00122|8192|NYSE ABT|178.45B|178450000000|101.90|4,633,115|-18.79%|38|2022-10-19|15/09/2022||0.9309||9590000000|2022-07-20|15/06/2022|1.43|1.13|11260000000|10330000000
2022-08-27 17:14:38|00123|40041|NYSE ABBV|241.08B|241080000000|136.35|5,706,109|13.25%|37|2022-11-04|15/09/2022||3.6||15010000000|2022-07-29|15/06/2022|3.37|3.32|14580000000|14660000000
2022-08-27 17:14:43|00124|7884|NYSE ACN|188.58B|188580000000|298.13|2,042,917|-10.53%|37|2022-09-22|15/08/2022||2.58||15450000000|2022-06-23|15/05/2022|2.79|2.86|16160000000|16040000000
2022-08-27 17:14:46|00125|20846|NYSE AYI|5.55B|5550000000|171.70|262,203|-7.37%|37|2022-10-05|15/08/2022||3.7||1100000000|2022-06-30|15/05/2022|3.52|2.96|1060000000|985420000
2022-08-27 17:14:50|00126|32509|NYSE AAP|10.34B|10340000000|173.59|741,165|-16.87%|36|2022-11-14|15/09/2022|2.38|3.39|2670000000|2660000000|2022-08-23|15/06/2022|3.74|3.76|2670000000|2750000000
2022-08-27 17:14:54|00127|20280|NYSE AMG|4.99B|4990000000|130.54|253,293|-22.48%|37|2022-10-31|15/09/2022||4.07||573160000|2022-08-01|15/06/2022|4.03|3.95|604100000|573720000
2022-08-27 17:14:57|00128|8256|NYSE AFL|38.46B|38460000000|60.87|2,429,300|7.93%|38|2022-10-31|15/09/2022||1.26||4660000000|2022-08-01|15/06/2022|1.55|1.28|5400000000|4810000000
2022-08-27 17:15:01|00129|8942|NYSE A|38.44B|38440000000|129.87|1,511,977|-25.19%|39|2022-11-21|15/10/2022||1.39||1770000000|2022-08-16|15/07/2022|1.34|1.2|1720000000|1640000000
2022-08-27 17:15:05|00130|8021|NYSE AIG|40.3B|40300000000|53.00|4,608,434|-1.89%|38|2022-11-03|15/09/2022||1.04||11190000000|2022-08-08|15/06/2022|1.19|1.08|11110000000|12770000000
2022-08-27 17:15:09|00131|8263|NYSE APD|58.16B|58160000000|262.23|1,093,659|-2.31%|38|2022-10-27|15/09/2022||2.78||3180000000|2022-08-04|15/06/2022|2.62|2.61|3190000000|3020000000
2022-08-27 17:15:13|00132|6460|NASDAQ AKAM|14.63B|14630000000|92.04|1,538,590|-18.78%|37|2022-10-31|15/09/2022||1.22||878430000|2022-08-09|15/06/2022|1.35|1.31|903330000|899000000
2022-08-27 17:15:17|00133|39218|NYSE ALK|5.69B|5690000000|44.89|1,553,820|-21.49%|37|2022-10-20|15/09/2022||2.4||2810000000|2022-07-21|15/06/2022|2.19|1.97|2660000000|2570000000
2022-08-27 17:15:21|00134|32524|NYSE ALB|33.75B|33750000000|288.16|1,315,430|24.91%|37|2022-11-02|15/09/2022||6.79||2130000000|2022-08-03|15/06/2022|3.45|3.11|1480000000|1430000000
2022-08-27 17:15:25|00135|29638|NYSE ARE|25.78B|25780000000|158.00|1,114,819|-22.79%|38|2022-10-31|15/09/2022||1.1||655570000|2022-07-25|15/06/2022|1.67|0.6047|640960000|630880000
2022-08-27 17:15:33|00136|48361|NYSE ALLE|8.58B|8580000000|97.66|684,005|-30.26%|35|2022-10-27|15/09/2022||1.49||868430000|2022-07-28|15/06/2022|1.37|1.34|773100000|772590000
2022-08-27 17:15:36|00137|32507|NYSE BFH|1.95B|1950000000|39.12|952,441|-48.37%|37|2022-10-27|15/09/2022||3.05||964790000|2022-07-28|15/06/2022|0.25|2.2|893000000|901650000
2022-08-27 17:15:40|00138|39176|NASDAQ LNT|15.63B|15630000000|62.27|1,526,179|2.77%|37|2022-11-08|15/09/2022||1.02||1040000000|2022-08-04|15/06/2022|0.63|0.58|943000000|856670000
2022-08-27 17:15:43|00139|8221|NYSE ALL|33.8B|33800000000|125.05|1,821,042|-8.2%|38|2022-11-03|15/09/2022||0.6408||11630000000|2022-08-03|15/06/2022|-0.76|-1.18|11510000000|10960000000
2022-08-27 17:15:47|00140|8044|NYSE MO|82.62B|82620000000|45.88|10,506,372|-5.89%|38|2022-10-27|15/09/2022||1.31||5600000000|2022-07-28|15/06/2022|1.26|1.25|5370000000|5410000000
2022-08-27 17:15:51|00141|8288|NYSE AEE|24.49B|24490000000|94.79|1,399,022|8.18%|38|2022-11-04|15/09/2022||1.73||1880000000|2022-08-04|15/06/2022|0.8|0.8192|1730000000|1520000000
2022-08-27 17:15:54|00142|44412|NASDAQ AAL|8.93B|8930000000|13.74|33,286,253|-30.95%|36|2022-10-20|15/09/2022||0.4709||13300000000|2022-07-21|15/06/2022|0.76|0.7656|13420000000|13330000000
2022-08-27 17:15:58|00143|8182|NYSE AXP|117.94B|117940000000|157.31|3,280,291|-4.95%|38|2022-10-19|15/09/2022||2.36||13430000000|2022-07-22|15/06/2022|2.57|2.42|13400000000|12510000000
2022-08-27 17:16:02|00144|8036|NYSE AMT|121.61B|121610000000|261.19|1,816,207|-7.77%|38|2022-11-01|15/09/2022||1.06||2660000000|2022-07-28|15/06/2022|1.95|0.9591|2670000000|2650000000
2022-08-27 17:16:06|00145|39173|NYSE AWK|27.47B|27470000000|151.09|777,571|-16.63%|37|2022-10-31|15/09/2022||1.54||1090000000|2022-07-27|15/06/2022|1.2|1.16|937000000|984020000
2022-08-27 17:16:10|00146|8020|NYSE AMP|29.73B|29730000000|274.84|604,882|1.79%|38|2022-10-25|15/09/2022||5.94||3350000000|2022-07-26|15/06/2022|5.81|5.56|3510000000|3410000000
2022-08-27 17:16:13|00147|8060|NYSE ABC|30.3B|30300000000|146.19|1,172,734|25.15%|38|2022-11-03|15/09/2022||2.57||60840000000|2022-08-03|15/06/2022|2.62|2.56|60060000000|59080000000
2022-08-27 17:16:17|00148|39219|NYSE AME|28.16B|28160000000|122.66|982,577|-9.8%|37|2022-11-03|15/09/2022||1.38||1520000000|2022-08-02|15/06/2022|1.38|1.29|1510000000|1450000000
2022-08-27 17:16:20|00149|13833|NYSE APH|44.89B|44890000000|75.47|1,984,867|-0.2%|38|2022-10-26|15/09/2022||0.7444||3100000000|2022-07-27|15/06/2022|0.75|0.6758|3140000000|2940000000
2022-08-27 17:16:24|00150|8123|NYSE ELV|116.04B|116040000000|483.48|993,527|30.65%|37|2022-11-02|15/09/2022||7.16||39220000000|2022-07-20|15/06/2022|8.04|7.75|38630000000|37910000000
2022-08-27 17:16:27|00151|39291|NYSE AOS|9.02B|9020000000|58.43|922,366|-18.55%|37|2022-11-01|15/09/2022||0.9051||992300000|2022-07-28|15/06/2022|0.82|0.812|965900000|959780000
2022-08-27 17:16:30|00152|8350|NYSE AON|60.3B|60300000000|285.87|905,222|1.7%|37|2022-11-04|15/09/2022||2||2820000000|2022-07-29|15/06/2022|2.63|2.55|3000000000|3010000000
2022-08-27 17:16:35|00153|8103|NASDAQ APA|13.12B|13120000000|40.18|8,483,795|127.13%|38|2022-11-02|15/09/2022||2.43||2640000000|2022-08-03|15/06/2022|2.37|2.33|2530000000|2620000000
2022-08-27 17:16:40|00154|8303|NYSE AIV|1.44B|1440000000|9.000|1,770,301|31%|38|2022-11-03|15/09/2022||0.0065||208020000|2022-08-04|15/06/2022|1.57|0.0043|50690000|206260000
2022-08-27 17:16:44|00155|32331|NYSE APTV|25.62B|25620000000|94.55|1,960,347|-38.69%|38|2022-11-03|15/09/2022||0.9872||4350000000|2022-08-04|15/06/2022|0.22|0.6025|4060000000|4080000000
2022-08-27 17:16:51|00156|8080|NYSE ADM|50.2B|50200000000|89.56|3,021,908|49.92%|38|2022-11-03|15/09/2022||1.37||22340000000|2022-07-26|15/06/2022|2.15|1.72|27280000000|24900000000
2022-08-27 17:16:54|00157|992959|NYSE ARNC|2.71B|2710000000|26.40|904,022|-23.08%|24|2022-11-01|15/09/2022||0.676||2380000000|2022-08-02|15/06/2022|1.05|0.73|2550000000|2420000000
2022-08-27 17:16:58|00158|39263|NYSE AJG|39.48B|39480000000|187.70|817,505|31.5%|37|2022-10-27|15/09/2022||1.71||2060000000|2022-07-28|15/06/2022|1.7|1.68|2010000000|2020000000
2022-08-27 17:17:03|00159|8061|NYSE AIZ|8.6B|8600000000|161.55|463,195|-3.39%|37|2022-11-01|15/09/2022||2.48||2640000000|2022-08-02|15/06/2022|2.95|3.16|2510000000|2620000000
2022-08-27 17:17:06|00160|244|NYSE T|127.48B|127480000000|17.89|37,032,974|-12.32%|38|2022-10-20|15/09/2022||0.6154||29820000000|2022-07-21|15/06/2022|0.65|0.606|29640000000|29520000000
2022-08-27 17:17:09|00161|8282|NYSE AZO|42.15B|42150000000|2,163.02|156,067|36.13%|37|2022-09-20|15/08/2022||38.6||5170000000|2022-05-24|15/05/2022|29.03|26.33|3870000000|3730000000
2022-08-27 17:17:14|00162|8135|NYSE AVB|29.24B|29240000000|209.32|709,662|-6.72%|38|2022-10-26|15/09/2022||1.31||661830000|2022-07-27|15/06/2022|0.99|1.17|561680000|631940000
2022-08-27 17:17:18|00163|8097|NYSE AVY|15.34B|15340000000|188.78|466,108|-15.98%|38|2022-10-26|15/09/2022||2.46||2310000000|2022-07-27|15/06/2022|2.64|2.37|2350000000|2330000000
2022-08-27 17:17:21|00164|8320|NASDAQ BKR|26.62B|26620000000|26.13|9,665,479|17.17%|38|2022-10-19|15/09/2022||0.2595||5500000000|2022-07-20|15/06/2022|0.11|0.2148|5050000000|5340000000
2022-08-27 17:17:25|00165|8048|NYSE BALL|18.14B|18140000000|57.71|2,357,388|-38.81%|37|2022-11-03|15/09/2022||0.846||3940000000|2022-08-04|15/06/2022|0.82|0.896|4130000000|3840000000
2022-08-27 17:17:28|00166|243|NYSE BAC|273.44B|273440000000|34.03|41,339,887|-19.05%|38|2022-10-17|15/09/2022||0.8007||23470000000|2022-07-18|15/06/2022|0.73|0.7485|22690000000|22700000000
2022-08-27 17:17:32|00167|8352|NYSE BK|33.94B|33940000000|42.00|3,585,481|-24.3%|38|2022-10-17|15/09/2022||1.1||4180000000|2022-07-15|15/06/2022|1.03|1.12|4250000000|4170000000
2022-08-27 17:17:36|00168|8024|NYSE BBWI|8.42B|8420000000|36.83|4,977,569|-45.71%|39|2022-11-16|15/10/2022||0.2321||1560000000|2022-08-17|15/07/2022|0.52|0.4428|1620000000|1620000000
2022-08-27 17:17:39|00169|7951|NYSE BAX|28.79B|28790000000|57.17|3,027,710|-22.5%|38|2022-10-27|15/09/2022||0.8542||3770000000|2022-07-28|15/06/2022|0.87|0.8735|3750000000|3880000000
2022-08-27 17:17:42|00170|8067|NYSE BDX|72.36B|72360000000|253.73|936,942|5.14%|38|2022-11-03|15/09/2022||2.75||4710000000|2022-08-04|15/06/2022|2.66|2.5|4640000000|4470000000
2022-08-27 17:17:45|00171|13834|NYSE BRKb|638.96B|638960000000|289.96|4,030,871|1.64%|39|2022-10-31|15/09/2022||3.52||74900000000|2022-08-06|15/06/2022|4.2|3.16|76180000000|73540000000
2022-08-27 17:17:50|00172|8077|NYSE BBY|16.7B|16700000000|74.15|2,942,048|-37.21%|38|2022-11-23|15/10/2022||1.32||10410000000|2022-08-30|15/07/2022||1.29||10290000000
2022-08-27 17:17:53|00173|13078|NYSE BLK|101.99B|101990000000|676.44|744,152|-27.72%|38|2022-10-18|15/09/2022||8.1||4420000000|2022-07-15|15/06/2022|7.36|7.87|4530000000|4550000000
2022-08-27 17:17:57|00174|19693|NYSE BWA|8.99B|8990000000|37.97|1,786,995|-10.72%|38|2022-11-02|15/09/2022||1.04||4010000000|2022-08-03|15/06/2022|1.05|0.8566|3760000000|3700000000
2022-08-27 17:18:00|00175|8116|NYSE BXP|14.26B|14260000000|81.51|1,145,771|-27.2%|38|2022-10-25|15/09/2022||0.7341||768370000|2022-07-26|15/06/2022|1.42|0.7521|773930000|760360000
2022-08-27 17:18:04|00176|8248|NYSE BSX|58.01B|58010000000|40.52|7,382,550|-9.27%|38|2022-10-26|15/09/2022||0.4417||3150000000|2022-07-27|15/06/2022|0.44|0.4233|3240000000|3220000000
2022-08-27 17:18:09|00177|1031336|NASDAQ BHF|3.48B|3480000000|48.45|624,038|0.87%|23|2022-11-07|15/09/2022||2.77||1940000000|2022-08-04|15/06/2022|0.33|2.52|2130000000|2030000000
2022-08-27 17:18:12|00178|8142|NYSE BMY|152.01B|152010000000|71.19|10,644,558|6.27%|34|2022-10-26|15/09/2022||1.84||11410000000|2022-07-27|15/06/2022|1.93|1.77|11890000000|11420000000
2022-08-27 17:18:17|00179|8081|NYSE BFb|35.83B|35830000000|75.75|998,920|10.21%|40|2022-12-07|15/10/2022||0.5528||1110000000|2022-08-31|15/07/2022||0.4661||978280000
2022-08-27 17:18:21|00180|7964|NYSE CPB|15.24B|15240000000|50.69|2,359,502|25.38%|40|2022-11-22|15/10/2022||0.8767||2340000000|2022-09-01|15/07/2022||0.5575||1980000000
2022-08-27 17:18:25|00181|8250|NYSE COF|42.15B|42150000000|109.82|2,596,021|-36.01%|38|2022-10-25|15/09/2022||5.12||8600000000|2022-07-21|15/06/2022|4.96|5.09|8230000000|8310000000
2022-08-27 17:18:28|00182|32321|NYSE CPRI|6.82B|6820000000|49.39|2,251,228|-14.18%|37|2022-11-10|15/09/2022||1.54||1400000000|2022-08-09|15/06/2022|1.5|1.36|1360000000|1290000000
2022-08-27 17:18:32|00183|7874|NYSE CAH|18.42B|18420000000|67.60|2,494,794|31.77%|38|2022-11-10|15/09/2022||1.08||48370000000|2022-08-11|15/06/2022|1.05|1.18|47100000000|44890000000
2022-08-27 17:18:36|00184|13836|NYSE KMX|14.32B|14320000000|90.00|1,336,987|-28.72%|37|2022-09-29|15/08/2022||1.43||8630000000|2022-06-24|15/05/2022|1.56|1.51|9310000000|9060000000
2022-08-27 17:18:39|00185|22696|NYSE CCL|12.23B|12230000000|9.97|54,195,099|-57.52%|33|2022-09-29|15/08/2022||-0.0497||5020000000|2022-06-24|15/05/2022|-1.64|-1.21|2400000000|2720000000
2022-08-27 17:18:43|00186|39325|NYSE CBOE|12.76B|12760000000|120.35|605,131|-3.8%|37|2022-10-28|15/09/2022||1.52||420470000|2022-07-29|15/06/2022|1.67|1.69|424100000|422440000
2022-08-27 17:18:48|00187|7980|NYSE CBRE|25.28B|25280000000|80.43|1,802,565|-14.11%|38|2022-11-03|15/09/2022||1.38||7860000000|2022-08-04|15/06/2022|1.83|1.39|7770000000|7720000000
2022-08-27 17:18:52|00188|32525|NYSE CNC|51.41B|51410000000|89.94|2,763,240|41.46%|37|2022-10-25|15/09/2022||1.23||35460000000|2022-07-26|15/06/2022|1.77|1.6|35940000000|35560000000
2022-08-27 17:18:56|00189|7946|NYSE CNP|19.99B|19990000000|31.75|3,801,656|25.15%|38|2022-11-10|15/09/2022||0.3282||1780000000|2022-08-02|15/06/2022|0.31|0.271|1940000000|1940000000
2022-08-27 17:18:58|00190|8102|NYSE CF|23.58B|23580000000|118.35|3,021,143|165.84%|38|2022-11-02|15/09/2022||3.42||2370000000|2022-08-01|15/06/2022|5.58|5.92|3390000000|3530000000
2022-08-27 17:19:03|00191|6426|NASDAQ CHRW|14.28B|14280000000|115.31|1,216,074|28.14%|38|2022-10-25|15/09/2022||2.18||6550000000|2022-07-27|15/06/2022|2.52|1.98|6800000000|6770000000
2022-08-27 17:19:06|00192|6491|NYSE SCHW|135.3B|135300000000|71.89|7,755,904|-2.39%|36|2022-10-17|15/09/2022||1.05||5380000000|2022-07-18|15/06/2022|0.97|0.9093|5090000000|5040000000
2022-08-27 17:19:10|00193|13837|NYSE CMG|45.2B|45200000000|1,627.86|241,768|-14.62%|38|2022-10-20|15/09/2022||9.14||2240000000|2022-07-26|15/06/2022|9.3|9.03|2210000000|2250000000
2022-08-27 17:19:13|00194|8175|NYSE CB|78.53B|78530000000|193.51|1,736,733|4.99%|37|2022-10-25|15/09/2022||3.8||11480000000|2022-07-26|15/06/2022|4.2|3.62|10300000000|9940000000
2022-08-27 17:19:17|00195|39264|NYSE CHD|20.72B|20720000000|85.30|1,521,545|3.54%|37|2022-10-28|15/09/2022||0.6771||1350000000|2022-07-29|15/06/2022|0.76|0.7168|1330000000|1340000000
2022-08-27 17:19:21|00196|7889|NYSE CI|86.92B|86920000000|284.87|1,967,021|37.1%|38|2022-11-03|15/09/2022||5.72||44700000000|2022-08-04|15/06/2022|6.22|5.49|45430000000|44490000000
2022-08-27 17:19:25|00197|6507|NASDAQ CINF|16.05B|16050000000|100.83|765,346|-17.74%|37|2022-10-26|15/09/2022||1.02||1810000000|2022-07-27|15/06/2022|0.65|1.06|1770000000|1740000000
2022-08-27 17:19:29|00198|241|NYSE C|96.41B|96410000000|49.78|19,632,221|-31.28%|38|2022-10-14|15/09/2022||1.59||18490000000|2022-07-15|15/06/2022|2.19|1.68|19640000000|18350000000
2022-08-27 17:19:33|00199|941642|NYSE CFG|18.47B|18470000000|37.26|4,349,997|-14.74%|33|2022-10-19|15/09/2022||1.22||2130000000|2022-07-19|15/06/2022|0.67|0.7854|2030000000|1990000000
2022-08-27 17:19:37|00200|6421|NASDAQ CTXS|13B|13000000000|102.45|1,036,338|1.67%|37|2022-10-26|15/09/2022||1.21||800590000|2022-07-26|15/06/2022|0.9|1.12|859520000|802830000
2022-08-27 17:19:41|00201|7933|NYSE CLX|17.83B|17830000000|144.73|1,242,337|-12.28%|38|2022-11-02|15/09/2022||0.7613||1680000000|2022-08-03|15/06/2022|0.93|0.9273|1800000000|1860000000
2022-08-27 17:19:44|00202|13080|NASDAQ CME|70.58B|70580000000|196.35|1,393,221|-1.5%|38|2022-10-27|15/09/2022||1.92||1210000000|2022-07-27|15/06/2022|1.97|1.93|1240000000|1250000000
2022-08-27 17:19:48|00203|8016|NYSE CMS|19.95B|19950000000|68.76|1,796,645|7.71%|37|2022-10-27|15/09/2022||0.6786||1760000000|2022-07-28|15/06/2022|0.53|0.4426|1920000000|1600000000
2022-08-27 17:19:51|00204|7938|NYSE CL|66.07B|66070000000|79.21|4,312,589|2.46%|37|2022-10-28|15/09/2022||0.7504||4490000000|2022-07-29|15/06/2022|0.72|0.7095|4480000000|4350000000
2022-08-27 17:19:55|00205|8313|NYSE CMA|10.7B|10700000000|81.82|1,019,324|10.46%|38|2022-10-19|15/09/2022||2.48||945810000|2022-07-20|15/06/2022|1.92|1.78|829000000|807270000
2022-08-27 17:20:00|00206|8225|NYSE CAG|16.76B|16760000000|34.91|3,714,801|6.34%|37|2022-10-06|15/08/2022||0.5082||2830000000|2022-07-14|15/05/2022|0.65|0.6324|2910000000|2930000000
2022-08-27 17:20:04|00207|7937|NYSE COP|142.73B|142730000000|112.12|7,800,977|103.37%|38|2022-10-27|15/09/2022||3.92||19800000000|2022-08-04|15/06/2022|3.91|3.86|21990000000|21470000000
2022-08-27 17:20:07|00208|8297|NYSE ED|34.94B|34940000000|98.53|1,650,055|30.99%|38|2022-11-03|15/09/2022||1.48||3720000000|2022-08-04|15/06/2022|0.64|0.5861|3420000000|3120000000
2022-08-27 17:21:19|00209|8034|NYSE STZ|47.28B|47280000000|251.90|1,003,556|17.52%|36|2022-10-06|15/08/2022||2.8||2500000000|2022-06-30|15/05/2022|2.66|2.52|2360000000|2170000000
2022-08-27 17:21:23|00210|20624|NYSE COO|14.63B|14630000000|296.57|310,203|-33.51%|37|2022-12-08|15/10/2022||3.43||844000000|2022-08-31|15/07/2022||3.23||831300000
2022-08-27 17:21:26|00211|264|NYSE GLW|29.28B|29280000000|34.64|4,457,298|-13.81%|33|2022-10-25|15/09/2022||0.5351||3740000000|2022-07-26|15/06/2022|0.57|0.5647|3760000000|3780000000
2022-08-27 17:21:34|00212|13835|NYSE CTRA|24.56B|24560000000|30.87|9,930,806|114.87%|37|2022-10-28|15/09/2022||1.26||2290000000|2022-08-02|15/06/2022|1.35|1.27|2570000000|2240000000
2022-08-27 17:21:38|00213|41258|NYSE COTY|6.66B|6660000000|7.940|6,970,002|-15.89%|37|2022-11-09|15/09/2022||0.1||1370000000|2022-08-25|15/06/2022|-0.01|-0.0118|1170000000|1140000000
2022-08-27 17:21:42|00214|32337|NYSE CCI|75.09B|75090000000|173.41|1,518,385|-8.6%|37|2022-10-19|15/09/2022||0.9778||1730000000|2022-07-20|15/06/2022|0.97|0.9586|1730000000|1710000000
2022-08-27 17:21:45|00215|8218|NYSE CMI|4.18B|4180000000|222.50|882,285|-6.11%|38|2022-11-01|15/09/2022||4.76||6620000000|2022-08-02|15/06/2022|5.36|4.35|6590000000|6480000000
2022-08-27 17:21:49|00216|8201|NYSE CVS|131.36B|131360000000|100.06|4,777,451|20.51%|38|2022-11-08|15/09/2022||2||76820000000|2022-08-03|15/06/2022|2.4|2.18|80640000000|76410000000
2022-08-27 17:21:52|00217|8931|NYSE DHR|203.92B|203920000000|280.33|2,179,893|-11.94%|38|2022-10-20|15/09/2022||2.27||7160000000|2022-07-21|15/06/2022|2.76|2.35|7750000000|7300000000
2022-08-27 17:21:56|00218|7916|NYSE DRI|15.32B|15320000000|124.97|1,199,354|-15.83%|37|2022-09-22|15/08/2022||1.56||2470000000|2022-06-23|15/05/2022|2.24|2.21|2600000000|2540000000
2022-08-27 17:22:00|00219|13838|NYSE DVA|8.09B|8090000000|88.65|999,134|-31.79%|38|2022-11-08|15/09/2022||1.75||2980000000|2022-08-01|15/06/2022|2.3|2.09|2930000000|2930000000
2022-08-27 17:22:04|00220|261|NYSE DE|115.95B|115950000000|379.38|1,595,258|-0.11%|37|2022-11-23|15/10/2022||7.14||13740000000|2022-08-19|15/07/2022|6.16|6.65|13000000000|12930000000
2022-08-27 17:22:07|00221|8944|NYSE DAL|20.86B|20860000000|32.68|12,948,989|-19.84%|37|2022-10-13|15/09/2022||1.6||12950000000|2022-07-13|15/06/2022|1.44|1.73|12310000000|12370000000
2022-08-27 17:22:12|00222|6411|NASDAQ XRAY|7.24B|7240000000|33.61|1,947,877|-44.35%|37|2022-11-03|15/09/2022||0.6106||1050000000|2022-08-04|15/06/2022|0.6|0.5483|1010000000|1010000000
2022-08-27 17:22:16|00223|8224|NYSE DVN|47.65B|47650000000|72.77|12,513,161|157.73%|38|2022-11-01|15/09/2022||2.29||4090000000|2022-08-01|15/06/2022|2.59|2.31|5630000000|4150000000
2022-08-27 17:22:20|00224|20486|NYSE DLR|36.79B|36790000000|125.27|1,525,912|-21.14%|33|2022-10-26|15/09/2022||0.324||1190000000|2022-07-28|15/06/2022|0.19|0.2678|1140000000|1150000000
2022-08-27 17:22:23|00225|8188|NYSE DFS|28.05B|28050000000|102.70|1,866,104|-21.16%|33|2022-10-19|15/09/2022||3.76||3340000000|2022-07-20|15/06/2022|3.96|3.77|3220000000|3180000000
2022-08-27 17:22:26|00226|6382|NASDAQ WBD|31.95B|31950000000|13.16|23,792,574|-52.81%|37|2022-10-27|15/09/2022||-0.1186||10660000000|2022-08-04|15/06/2022|-0.683|-0.7447|10820000000|11820000000
2022-08-27 17:22:30|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|-8.71%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-08-27 17:22:34|00228|6364|NASDAQ DISH|9.34B|9340000000|17.61|3,710,510|-58.9%|35|2022-11-03|15/09/2022||0.6167||4150000000|2022-08-03|15/06/2022|0.82|0.646|4210000000|4240000000
2022-08-27 17:22:37|00229|20744|NYSE DG|53.31B|53310000000|236.32|1,682,095|4.61%|34|2022-12-08|15/10/2022||2.54||9340000000|2022-08-25|15/07/2022|2.98|2.94|9430000000|9400000000
2022-08-27 17:22:42|00230|7887|NYSE D|69.16B|69160000000|83.08|3,128,368|5.9%|34|2022-11-04|15/09/2022||1.13||4160000000|2022-08-08|15/06/2022|0.77|0.7544|3600000000|3510000000
2022-08-27 17:22:45|00231|7858|NYSE DOV|18.37B|18370000000|127.99|890,979|-26.46%|38|2022-10-20|15/09/2022||2.21||2180000000|2022-07-21|15/06/2022|2.14|2.07|2160000000|2170000000
2022-08-27 17:22:48|00232|7876|NYSE DHI|25.3B|25300000000|72.81|3,440,889|-23.8%|38|2022-11-08|15/09/2022||5.25||10170000000|2022-07-21|15/06/2022|4.67|4.49|8790000000|8810000000
2022-08-27 17:22:51|00233|7868|NYSE DTE|25.81B|25810000000|133.22|891,130|10.57%|37|2022-10-26|15/09/2022||1.66||3700000000|2022-07-28|15/06/2022|0.88|1|4920000000|4920000000
2022-08-27 17:22:59|00234|20923|NYSE DRE|23.63B|23630000000|60.74|2,711,708|21.26%|37|2022-10-26|15/09/2022||0.2111||290640000|2022-07-27|15/06/2022|0.27|0.2162|280150000|278570000
2022-08-27 17:23:03|00235|8104|NYSE DUK|83.72B|83720000000|108.73|2,556,600|3.7%|33|2022-11-04|15/09/2022||1.89||7360000000|2022-08-04|15/06/2022|1.14|1.07|6690000000|5900000000
2022-08-27 17:23:06|00236|7981|NYSE DD|28.96B|28960000000|57.82|2,914,423|-22.18%|34|2022-11-03|15/09/2022||0.8165||3280000000|2022-08-02|15/06/2022|0.88|0.7513|3320000000|3260000000
2022-08-27 17:23:10|00237|8054|NYSE DXC|5.59B|5590000000|24.33|1,604,209|-33.72%|38|2022-11-03|15/09/2022||0.9224||3590000000|2022-08-03|15/06/2022|0.75|0.8118|3710000000|3690000000
2022-08-27 17:23:16|00238|8126|NYSE EMN|11.67B|11670000000|95.04|1,004,265|-15.53%|37|2022-10-27|15/09/2022||2.6||2700000000|2022-07-28|15/06/2022|2.83|2.68|2780000000|2770000000
2022-08-27 17:23:19|00239|8291|NYSE ETN|56.19B|56190000000|141.08|1,622,354|-16.7%|37|2022-11-01|15/09/2022||2.01||5330000000|2022-08-02|15/06/2022|1.87|1.82|5210000000|5200000000
2022-08-27 17:23:23|00240|8339|NYSE ECL|47.1B|47100000000|165.26|1,108,284|-25.9%|38|2022-11-01|15/09/2022||1.33||3680000000|2022-07-26|15/06/2022|1.1|1.09|3580000000|3490000000
2022-08-27 17:23:30|00241|7998|NYSE EIX|26.42B|26420000000|69.27|1,620,890|20.14%|38|2022-11-01|15/09/2022||1.73||5150000000|2022-07-28|15/06/2022|0.94|0.9153|4010000000|3550000000
2022-08-27 17:23:35|00242|13794|NYSE EW|56.56B|56560000000|91.24|2,497,958|-21.99%|38|2022-10-26|15/09/2022||0.6223||1340000000|2022-07-28|15/06/2022|0.63|0.6404|1370000000|1400000000
2022-08-27 17:23:47|00243|273|NYSE LLY|299.84B|299840000000|315.56|2,785,815|20.76%|37|2022-11-01|15/09/2022||1.91||6910000000|2022-08-04|15/06/2022|1.25|1.7|6490000000|6850000000
2022-08-27 17:23:51|00244|7931|NYSE EMR|50.06B|50060000000|84.66|2,688,419|-18.71%|38|2022-11-08|15/09/2022||1.4||5400000000|2022-08-09|15/06/2022|1.38|1.29|5010000000|5100000000
2022-08-27 17:23:54|00245|8015|NYSE ETR|24.2B|24200000000|118.97|1,051,315|4.65%|38|2022-11-02|15/09/2022||2.65||3380000000|2022-08-03|15/06/2022|1.78|1.37|3400000000|3370000000
2022-08-27 17:23:58|00246|8342|NYSE EOG|73B|73000000000|124.57|4,238,433|93.29%|38|2022-11-03|15/09/2022||4.3||6740000000|2022-08-04|15/06/2022|2.74|2.57|7410000000|5470000000
2022-08-27 17:24:02|00247|13841|NYSE EQT|18.38B|18380000000|49.67|7,484,386|186.28%|37|2022-10-27|15/09/2022||1.02||1630000000|2022-07-27|15/06/2022|0.83|0.7679|1610000000|1610000000
2022-08-27 17:24:05|00248|8007|NYSE EFX|24.13B|24130000000|197.13|702,486|-25.04%|38|2022-10-19|15/09/2022||1.64||1220000000|2022-07-20|15/06/2022|2.09|2.03|1320000000|1320000000
2022-08-27 17:24:09|00249|13067|NASDAQ EQIX|61.09B|61090000000|670.74|473,761|-18.7%|37|2022-11-02|15/09/2022||1.8||1840000000|2022-07-27|15/06/2022|2.37|1.93|1820000000|1820000000
2022-08-27 17:24:13|00250|8260|NYSE EQR|29.57B|29570000000|76.03|1,581,162|-8.17%|38|2022-10-25|15/09/2022||0.3356||694330000|2022-07-26|15/06/2022|0.59|0.2913|687030000|673580000
2022-08-27 17:24:19|00251|20488|NYSE ESS|18.52B|18520000000|274.80|436,917|-13.74%|37|2022-11-02|15/09/2022||1.43||403850000|2022-07-26|15/06/2022|0.87|1.35|397240000|398150000
2022-08-27 17:24:22|00252|7929|NYSE EL|93.47B|93470000000|261.88|1,326,925|-22.17%|38|2022-11-02|15/09/2022||1.33||3990000000|2022-08-18|15/06/2022|0.42|0.3219|3560000000|3420000000
2022-08-27 17:24:26|00253|20717|NYSE RE|10.76B|10760000000|272.92|228,496|2.46%|37|2022-10-31|15/09/2022||3.54||3200000000|2022-07-27|15/06/2022|9.79|8.06|2830000000|3110000000
2022-08-27 17:24:29|00254|13856|NYSE ES|31.73B|31730000000|91.60|1,391,224|1.45%|38|2022-11-01|15/09/2022||1.08||2660000000|2022-07-28|15/06/2022|0.86|0.8388|2570000000|2310000000
2022-08-27 17:24:34|00255|6449|NASDAQ EXPE|16.29B|16290000000|103.41|2,864,749|-28.12%|37|2022-11-03|15/09/2022||4.09||3570000000|2022-08-04|15/06/2022|1.96|1.57|3180000000|2990000000
2022-08-27 17:24:38|00256|6468|NASDAQ EXPD|17.16B|17160000000|104.91|1,175,795|-14.61%|38|2022-11-08|15/09/2022||2||4350000000|2022-08-02|15/06/2022|2.27|2.11|4600000000|4620000000
2022-08-27 17:24:42|00257|39166|NYSE EXR|29.1B|29100000000|207.13|618,584|14.12%|37|2022-10-26|15/09/2022||1.54||506750000|2022-08-02|15/06/2022|1.73|1.47|474990000|478520000
2022-08-27 17:25:44|00258|7888|NYSE XOM|407.89B|407890000000|97.87|24,146,859|78.89%|6|2022-10-28|15/09/2022||3.52||110920000000|2022-07-29|15/06/2022|4.14|3.84|115680000000|111300000000
2022-08-27 17:25:48|00259|13763|NASDAQ FFIV|9.54B|9540000000|160.17|491,493|-21.61%|37|2022-10-26|15/09/2022||2.28||689290000|2022-07-25|15/06/2022|2.57|2.23|674490000|667280000
2022-08-27 17:25:51|00260|20230|NYSE FRT|8.47B|8470000000|104.73|550,177|-11.73%|37|2022-11-02|15/09/2022||0.5979||259320000|2022-08-04|15/06/2022|0.75|0.5857|263830000|252350000
2022-08-27 17:25:56|00261|262|NYSE FDX|56.7B|56700000000|218.16|2,206,371|-18.43%|37|2022-09-22|15/08/2022||5.25||23720000000|2022-06-23|15/05/2022|6.87|6.87|24400000000|24500000000
2022-08-27 17:26:00|00262|8042|NYSE FIS|56.6B|56600000000|93.09|3,307,840|-27.47%|38|2022-11-01|15/09/2022||1.77||3620000000|2022-08-04|15/06/2022|1.73|1.71|3720000000|3670000000
2022-08-27 17:26:04|00263|6358|NASDAQ FITB|23.98B|23980000000|34.95|4,328,072|-9.92%|37|2022-10-20|15/09/2022||1.01||2200000000|2022-07-21|15/06/2022|0.76|0.8725|2020000000|2070000000
2022-08-27 17:26:12|00264|8231|NYSE FE|22.96B|22960000000|40.19|3,746,291|4.28%|38|2022-10-27|15/09/2022||0.7805||3110000000|2022-07-26|15/06/2022|0.53|0.5245|2800000000|2720000000
2022-08-27 17:26:16|00265|13844|NYSE FLS|4.1B|4100000000|31.39|996,670|-19.08%|38|2022-11-02|15/09/2022||0.4241||936780000|2022-07-27|15/06/2022|0.3|0.2551|882220000|887300000
2022-08-27 17:26:19|00266|7866|NYSE FLR|3.94B|3940000000|27.70|1,545,218|71.62%|38|2022-11-04|15/09/2022||0.4298||3490000000|2022-08-05|15/06/2022|0.13|0.2852|3300000000|3390000000
2022-08-27 17:26:22|00267|13842|NYSE FMC|14.35B|14350000000|113.92|804,922|21.71%|38|2022-11-01|15/09/2022||1.13||1330000000|2022-08-02|15/06/2022|1.93|1.89|1450000000|1340000000
2022-08-27 17:26:27|00268|32358|NYSE FL|3.47B|3470000000|36.75|2,901,584|-36.45%|37|2022-11-18|15/10/2022||1.15||2120000000|2022-08-19|15/07/2022|1.1|0.7952|2070000000|2060000000
2022-08-27 17:26:31|00269|255|NYSE F|61.95B|61950000000|15.41|60,305,562|19.46%|37|2022-10-26|15/09/2022||0.5194||39360000000|2022-07-27|15/06/2022|0.68|0.4525|40190000000|36570000000
2022-08-27 17:26:33|00270|985775|NYSE FTV|23.02B|23020000000|64.74|1,996,412|-11.87%|26|2022-10-27|15/09/2022||0.7592||1450000000|2022-07-28|15/06/2022|0.78|0.7201|1460000000|1400000000
2022-08-27 17:26:37|00271|39295|NYSE FBHS|8.14B|8140000000|62.94|1,145,156|-37.03%|37|2022-10-25|15/09/2022||1.72||2080000000|2022-07-27|15/06/2022|1.67|1.6|2110000000|2060000000
2022-08-27 17:26:42|00272|8167|NYSE BEN|13.2B|13200000000|26.49|2,668,030|-17.58%|37|2022-10-31|15/09/2022||0.7471||1500000000|2022-07-28|15/06/2022|0.82|0.7298|1600000000|1550000000
2022-08-27 17:26:46|00273|8281|NYSE FCX|46.01B|46010000000|32.19|19,845,372|-6.8%|37|2022-10-26|15/09/2022||0.5126||5720000000|2022-07-21|15/06/2022|0.58|0.6163|5420000000|6130000000
2022-08-27 17:26:50|00274|7925|NYSE GPS|3.61B|3610000000|9.82|9,548,682|-62.73%|37|2022-11-22|15/10/2022||0.146||3830000000|2022-08-25|15/07/2022|0.08|-0.0535|3860000000|3820000000
2022-08-27 17:26:53|00275|6442|NYSE GRMN|17.64B|17640000000|91.45|985,638|-47.11%|37|2022-11-02|15/09/2022||1.24||1240000000|2022-07-27|15/06/2022|1.44|1.44|1240000000|1340000000
2022-08-27 17:27:02|00276|39135|NYSE IT|23.33B|23330000000|294.95|450,401|-3.61%|37|2022-11-03|15/09/2022||1.88||1290000000|2022-08-02|15/06/2022|2.85|2.13|1380000000|1320000000
2022-08-27 17:27:07|00277|7867|NYSE GD|63.66B|63660000000|232.59|1,097,922|16.84%|37|2022-10-26|15/09/2022||3.16||9930000000|2022-07-27|15/06/2022|2.75|2.72|9190000000|9410000000
2022-08-27 17:27:10|00278|8193|NYSE GE|82.54B|82540000000|75.27|6,507,194|-27.19%|38|2022-10-27|15/09/2022||0.561||18810000000|2022-07-26|15/06/2022|0.78|0.374|17880000000|17360000000
2022-08-27 17:27:13|00279|263|NYSE GIS|45.46B|45460000000|76.32|3,648,578|33.19%|33|2022-09-21|15/08/2022||0.9834||4680000000|2022-06-29|15/05/2022|1.12|1.01|4890000000|4800000000
2022-08-27 17:27:17|00280|239|NYSE GM|57.2B|57200000000|39.23|14,557,704|-19.31%|38|2022-10-25|15/09/2022||1.96||42000000000|2022-07-26|15/06/2022|1.14|1.23|35760000000|33190000000
2022-08-27 17:27:20|00281|7979|NYSE GPC|22.12B|22120000000|156.42|811,257|27.46%|38|2022-10-20|15/09/2022||2.05||5390000000|2022-07-27|15/06/2022|2.2|2.03|5600000000|5290000000
2022-08-27 17:27:24|00282|39277|NYSE GPN|34.68B|34680000000|125.13|1,665,183|-22.62%|37|2022-11-01|15/09/2022||2.53||2070000000|2022-08-01|15/06/2022|2.36|2.34|2060000000|2090000000
2022-08-27 17:27:28|00283|8234|NYSE GL|9.62B|9620000000|98.76|494,976|3.31%|37|2022-10-19|15/09/2022||2.11||1330000000|2022-07-27|15/06/2022|2.07|2.05|1290000000|1330000000
2022-08-27 17:27:32|00284|265|NASDAQ GT|4.13B|4130000000|14.62|4,334,868|-4.44%|37|2022-11-04|15/09/2022||0.5903||5360000000|2022-08-05|15/06/2022|0.46|0.363|5210000000|5040000000
2022-08-27 17:27:36|00285|8170|NYSE HRB|7.4B|7400000000|46.26|1,917,945|83.35%|42|2022-11-01|15/09/2022||-0.896||198170000|2022-10-31|15/07/2022||-0.26||346650000
2022-08-27 17:27:39|00286|7921|NYSE HAL|28.21B|28210000000|31.10|11,084,022|57.31%|37|2022-10-18|15/09/2022||0.5576||5340000000|2022-07-19|15/06/2022|0.49|0.4479|5070000000|4710000000
2022-08-27 17:27:48|00287|39179|NYSE HBI|3.15B|3150000000|9.04|5,851,892|-52.65%|37|2022-11-03|15/09/2022||0.3114||1760000000|2022-08-11|15/06/2022|0.28|0.3155|1510000000|1690000000
2022-08-27 17:27:52|00288|8259|NYSE HOG|5.85B|5850000000|39.99|1,352,492|2.09%|38|2022-10-25|15/09/2022||1.41||1360000000|2022-07-28|15/06/2022|1.46|1.07|1270000000|1220000000
2022-08-27 17:27:56|00289|8050|NYSE HIG|21.39B|21390000000|66.20|1,814,865|-1.59%|38|2022-10-27|15/09/2022||1.59||5630000000|2022-07-28|15/06/2022|2.15|1.52|5370000000|5530000000
2022-08-27 17:27:59|00290|8351|NASDAQ HAS|11.11B|11110000000|80.44|1,027,387|-17.86%|37|2022-10-24|15/09/2022||1.97||1900000000|2022-07-19|15/06/2022|1.15|0.9423|1340000000|1370000000
2022-08-27 17:28:04|00291|20931|NYSE HCA|58.83B|58830000000|204.98|1,783,982|-18.35%|33|2022-11-01|15/09/2022||3.98||15020000000|2022-07-22|15/06/2022|4.21|3.7|14820000000|14720000000
2022-08-27 17:28:07|00292|13847|NYSE PEAK|14.67B|14670000000|26.83|4,166,573|-23.69%|38|2022-11-02|15/09/2022||0.1019||514940000|2022-08-02|15/06/2022|0.13|0.1041|517930000|504660000
2022-08-27 17:28:11|00293|13849|NYSE HP|4.77B|4770000000|45.29|1,051,006|79.08%|38|2022-11-17|15/09/2022||0.4372||596520000|2022-07-27|15/06/2022|0.27|0.0718|550230000|520530000
2022-08-27 17:28:15|00294|6405|NASDAQ HSIC|9.99B|9990000000|73.39|799,799|-1%|38|2022-11-01|15/09/2022||1.14||3200000000|2022-08-02|15/06/2022|1.16|1.13|3030000000|3120000000
2022-08-27 17:28:21|00295|8052|NYSE HSY|46.87B|46870000000|228.67|934,985|30.59%|37|2022-10-27|15/09/2022||2.1||2610000000|2022-07-28|15/06/2022|1.8|1.69|2370000000|2240000000
2022-08-27 17:28:25|00296|8326|NYSE HES|38.38B|38380000000|124.60|2,135,727|84.87%|38|2022-11-02|15/09/2022||2.69||3290000000|2022-07-27|15/06/2022|2.15|2.14|2990000000|2610000000
2022-08-27 17:28:29|00297|959998|NYSE HPE|17.88B|17880000000|13.76|9,999,798|-8.99%|29|2022-11-22|15/10/2022||0.5833||7580000000|2022-08-30|15/07/2022||0.4749||6930000000
2022-08-27 17:28:32|00298|44408|NYSE HLT|35.96B|35960000000|131.09|1,979,943|4.35%|35|2022-10-26|15/09/2022||1.22||2340000000|2022-07-27|15/06/2022|1.29|1.05|2240000000|2110000000
2022-08-27 17:28:38|00299|6515|NASDAQ HOLX|16.9B|16900000000|67.71|1,640,484|-13.26%|37|2022-10-31|15/09/2022||0.6219||864260000|2022-07-27|15/06/2022|0.95|0.7105|1000000000|903310000
2022-08-27 17:28:43|00300|13850|NYSE HRL|27.89B|27890000000|51.08|1,504,695|14.43%|38|2022-11-22|15/10/2022||0.5498||3290000000|2022-09-01|15/07/2022||0.411||2990000000
2022-08-27 17:28:47|00301|7927|NASDAQ HST|13.04B|13040000000|18.24|8,122,838|14.93%|38|2022-11-02|15/09/2022||0.1733||1160000000|2022-08-03|15/06/2022|0.36|0.25|1380000000|1260000000
2022-08-27 17:28:50|00302|8270|NYSE HPQ|32.44B|32440000000|31.39|8,786,729|7.87%|38|2022-11-22|15/10/2022||1.05||16380000000|2022-08-29|15/07/2022||1.04||15690000000
2022-08-27 17:28:54|00303|8169|NYSE HUM|61.59B|61590000000|486.71|780,060|20.85%|38|2022-11-02|15/09/2022||6.21||22840000000|2022-07-27|15/06/2022|8.67|7.67|23660000000|23450000000
2022-08-27 17:28:57|00304|6493|NASDAQ HBAN|19.67B|19670000000|13.64|11,683,705|-11.43%|37|2022-10-21|15/09/2022||0.39||1830000000|2022-07-21|15/06/2022|0.35|0.339|1750000000|1750000000
2022-08-27 17:29:01|00305|7907|NYSE ICE|57.85B|57850000000|103.59|2,700,393|-11.88%|38|2022-11-03|15/09/2022||1.28||1820000000|2022-08-04|15/06/2022|1.32|1.27|1810000000|1800000000
2022-08-27 17:29:05|00306|8026|NYSE IFF|29.12B|29120000000|114.22|1,101,071|-24.37%|38|2022-11-07|15/09/2022||1.33||3120000000|2022-08-08|15/06/2022|1.54|1.45|3310000000|3250000000
2022-08-27 17:29:09|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-8.78%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-08-27 17:29:13|00308|7915|NYSE ITW|61.76B|61760000000|199.47|1,012,025|-13.28%|37|2022-10-28|15/09/2022||2.26||3900000000|2022-08-02|15/06/2022|2.37|2.21|4010000000|3970000000
2022-08-27 17:29:16|00309|8137|NYSE IR|19.47B|19470000000|48.29|2,973,797|-6.81%|38|2022-11-02|15/09/2022||0.6004||1460000000|2022-08-03|15/06/2022|0.54|0.5162|1440000000|1390000000
2022-08-27 17:29:21|00310|7930|NYSE IP|15.43B|15430000000|42.62|2,867,556|-23.8%|37|2022-10-27|15/09/2022||1.31||5410000000|2022-07-28|15/06/2022|1.24|1.08|5390000000|5350000000
2022-08-27 17:29:25|00311|13851|NYSE IVZ|7.85B|7850000000|17.26|3,826,504|-30.85%|38|2022-10-26|15/09/2022||0.4603||1130000000|2022-07-27|15/06/2022|0.39|0.5126|1170000000|1200000000
2022-08-27 17:29:29|00312|7877|NYSE IPG|11.16B|11160000000|28.54|3,230,749|-21.7%|38|2022-10-20|15/09/2022||0.6001||2290000000|2022-07-21|15/06/2022|0.63|0.5843|2380000000|2320000000
2022-08-27 17:29:32|00313|13981|NASDAQ IPGP|4.72B|4720000000|94.01|515,487|-44.52%|37|2022-11-01|15/09/2022||1.19||367830000|2022-08-02|15/06/2022|1.1|1.17|377020000|373970000
2022-08-27 17:29:36|00314|13852|NYSE IRM|15.78B|15780000000|54.27|1,603,689|18.44%|38|2022-11-03|15/09/2022||0.4377||1310000000|2022-08-04|15/06/2022|0.46|0.4013|1290000000|1300000000
2022-08-27 17:29:43|00315|8125|NYSE J|16.28B|16280000000|127.56|510,595|-4.58%|38|2022-11-22|15/09/2022||1.82||3850000000|2022-08-01|15/06/2022|1.86|1.8|3830000000|3810000000
2022-08-27 17:29:47|00316|13082|NASDAQ JBHT|18.96B|18960000000|182.59|671,845|4.37%|37|2022-10-18|15/09/2022||2.46||3640000000|2022-07-19|15/06/2022|2.42|2.35|3840000000|3600000000
2022-08-27 17:29:52|00317|8176|NYSE JEF|7.53B|7530000000|32.40|1,273,914|-11.84%|38|2022-09-29|15/08/2022||0.595||1360000000|2022-06-27|15/05/2022|0.45|0.5125|1370000000|1260000000
2022-08-27 17:29:56|00318|8071|NYSE SJM|15.09B|15090000000|141.59|896,330|14.26%|38|2022-11-17|15/10/2022||2.19||2150000000|2022-08-23|15/07/2022|1.67|1.27|1870000000|1870000000
2022-08-27 17:30:00|00319|8217|NYSE JCI|37.62B|37620000000|54.61|4,034,267|-26.96%|38|2022-11-10|15/09/2022||0.9875||6800000000|2022-08-04|15/06/2022|0.85|0.8451|6610000000|6740000000
2022-08-27 17:30:04|00320|6463|NYSE JNPR|9.48B|9480000000|29.39|3,411,187|-0.03%|38|2022-10-25|15/09/2022||0.5329||1350000000|2022-07-26|15/06/2022|0.42|0.445|1270000000|1260000000
2022-08-27 17:30:09|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|0.48%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-08-27 17:30:13|00322|8334|NYSE K|25.12B|25120000000|73.85|2,596,329|16.81%|38|2022-11-03|15/09/2022||0.9765||3770000000|2022-08-04|15/06/2022|1.18|1.05|3860000000|3640000000
2022-08-27 17:30:17|00323|8105|NYSE KEY|17.19B|17190000000|18.43|9,544,322|-10.14%|38|2022-10-20|15/09/2022||0.595||1900000000|2022-07-21|15/06/2022|0.54|0.5087|1790000000|1780000000
2022-08-27 17:30:20|00324|269|NYSE KMB|43.73B|43730000000|129.52|1,436,357|-5%|37|2022-10-25|15/09/2022||1.5||5050000000|2022-07-26|15/06/2022|1.34|1.31|5060000000|4990000000
2022-08-27 17:30:24|00325|8337|NYSE KIM|13.45B|13450000000|21.72|3,993,907|0.46%|38|2022-10-27|15/09/2022||0.1596||420870000|2022-07-28|15/06/2022|-0.21|0.1487|423270000|418750000
2022-08-27 17:30:28|00326|32518|NYSE KMI|42.78B|42780000000|18.99|15,254,261|17.66%|38|2022-10-19|15/09/2022||0.2911||4220000000|2022-07-20|15/06/2022|0.27|0.2736|5150000000|3910000000
2022-08-27 17:30:32|00327|41279|NYSE KKR|44.39B|44390000000|51.63|2,657,685|-19.62%|33|2022-11-01|15/09/2022||0.8529||1560000000|2022-08-02|15/06/2022|0.95|0.9477|1780000000|1780000000
2022-08-27 17:30:35|00328|8148|NYSE KSS|3.82B|3820000000|29.74|5,337,188|-48.83%|39|2022-11-22|15/10/2022||0.5886||4180000000|2022-08-18|15/07/2022|1.11|1.12|3860000000|3950000000
2022-08-27 17:30:38|00329|8062|NYSE KR|34.62B|34620000000|48.38|5,540,434|7.11%|34|2022-12-08|15/10/2022||0.7849||33980000000|2022-09-15|15/07/2022||0.7792||34210000000
2022-08-27 17:30:44|00330|13846|NYSE LHX|44.79B|44790000000|234.06|923,609|-0.19%|38|2022-11-03|15/09/2022||3.42||4420000000|2022-07-28|15/06/2022|3.23|3.18|4140000000|4230000000
2022-08-27 17:30:47|00331|8113|NYSE LH|20.72B|20720000000|229.16|717,598|-24.03%|38|2022-10-26|15/09/2022||4.66||3830000000|2022-07-28|15/06/2022|4.96|4.7|3700000000|3750000000
2022-08-27 17:30:51|00332|8023|NYSE LEG|5.17B|5170000000|38.95|980,075|-19.81%|38|2022-10-31|15/09/2022||0.6975||1330000000|2022-08-01|15/06/2022|0.7|0.7|1330000000|1330000000
2022-08-27 17:30:56|00333|7961|NYSE LEN|22.81B|22810000000|80.33|2,769,938|-24.41%|37|2022-09-19|15/08/2022||4.89||8970000000|2022-06-21|15/05/2022|4.49|3.99|8360000000|8120000000
2022-08-27 17:31:00|00334|8131|NYSE LNC|8.1B|8100000000|47.57|1,641,490|-30.98%|38|2022-11-02|15/09/2022||2.08||4420000000|2022-08-03|15/06/2022|2.23|2.21|5100000000|4570000000
2022-08-27 17:31:05|00335|39152|NASDAQ LKQ|14.81B|14810000000|53.99|1,473,184|4.71%|37|2022-10-27|15/09/2022||0.9689||3240000000|2022-07-28|15/06/2022|1.09|1.02|3340000000|3390000000
2022-08-27 17:31:08|00336|7880|LMT|114.32B|114320000000|431.13|1,225,693|19.22%|37|2022-10-25|15/09/2022||6.69||16710000000|2022-07-19|15/06/2022|1.16|1.88|15450000000|15980000000
2022-08-27 17:31:12|00337|13083|NYSE L|13.69B|13690000000|56.80|855,006|2.16%|38|2022-10-31|15/09/2022|||||2022-08-01|15/06/2022|0.9821||3390000000|
2022-08-27 17:31:16|00338|10549|NYSE LOW|124.75B|124750000000|200.99|3,583,715|-2.27%|37|2022-11-16|15/10/2022||3.08||23140000000|2022-08-17|15/07/2022|4.67|4.58|27480000000|28120000000
2022-08-27 17:31:20|00339|7965|NYSE LUMN|11.14B|11140000000|10.76|9,940,536|-11.51%|38|2022-11-02|15/09/2022||0.3713||4400000000|2022-08-03|15/06/2022|0.35|0.4573|4610000000|4580000000
2022-08-27 17:31:23|00340|39251|NYSE LYB|28.34B|28340000000|86.87|2,280,056|-14.15%|38|2022-11-04|15/09/2022||4.3||13710000000|2022-07-29|15/06/2022|5.19|4.7|14840000000|13690000000
2022-08-27 17:31:27|00341|8275|NYSE MTB|32.32B|32320000000|184.02|1,015,417|31.67%|38|2022-10-19|15/09/2022||3.96||2310000000|2022-07-20|15/06/2022|1.08|2.39|1980000000|2050000000
2022-08-27 17:31:31|00342|32359|NYSE MAC|2.22B|2220000000|9.92|2,347,829|-38.58%|38|2022-11-02|15/09/2022||-0.0165||198490000|2022-07-28|15/06/2022|-0.07|-0.0383|204090000|203880000
2022-08-27 17:31:36|00343|8945|NYSE M|5.01B|5010000000|18.48|12,517,755|-18.01%|40|2022-11-17|15/10/2022||0.2096||5200000000|2022-08-23|15/07/2022|1|0.8555|5600000000|5490000000
2022-08-27 17:31:41|00344|8099|NYSE MRO|17.73B|17730000000|26.16|18,421,649|127.08%|38|2022-11-02|15/09/2022||1.29||2140000000|2022-08-03|15/06/2022|1.32|1.28|2300000000|2120000000
2022-08-27 17:31:47|00345|13947|NYSE MPC|52.03B|52030000000|104.34|6,185,469|79.62%|38|2022-11-01|15/09/2022||5.91||38610000000|2022-08-02|15/06/2022|10.61|8.91|54240000000|40340000000
2022-08-27 17:31:51|00346|8328|NYSE MMC|82.82B|82820000000|165.96|1,803,515|7.26%|38|2022-10-27|15/09/2022||1.15||4890000000|2022-07-21|15/06/2022|1.89|1.86|5380000000|5340000000
2022-08-27 17:31:55|00347|20299|NYSE MLM|21.94B|21940000000|351.74|421,087|-8.54%|37|2022-11-03|15/09/2022||4.83||1680000000|2022-07-28|15/06/2022|3.96|3.73|1520000000|1490000000
2022-08-27 17:31:58|00348|8184|NYSE MAS|11.5B|11500000000|51.01|1,955,528|-17.34%|38|2022-11-02|15/09/2022||1.05||2260000000|2022-07-28|15/06/2022|1.14|1.19|2350000000|2360000000
2022-08-27 17:32:02|00349|7864|NYSE MA|320.8B|320800000000|331.96|2,695,879|-5.92%|38|2022-11-01|15/09/2022||2.59||5670000000|2022-07-28|15/06/2022|2.56|2.36|5500000000|5270000000
2022-08-27 17:32:06|00350|7917|NASDAQ MAT|8.08B|8080000000|22.87|2,746,879|5.05%|37|2022-10-27|15/09/2022||0.7437||1780000000|2022-07-21|15/06/2022|0.18|0.0637|1240000000|1100000000
2022-08-27 17:32:14|00351|7924|NYSE MKC|23.28B|23280000000|86.60|1,155,846|1.97%|37|2022-09-29|15/08/2022||0.8278||1630000000|2022-06-29|15/05/2022|0.48|0.6495|1540000000|1610000000
2022-08-27 17:32:17|00352|8014|NYSE MCK|51.28B|51280000000|356.79|1,039,688|80.53%|37|2022-10-31|15/09/2022||6.03||70100000000|2022-08-03|15/06/2022|5.83|5.29|67150000000|64920000000
2022-08-27 17:32:21|00353|7857|NYSE MDT|118.91B|118910000000|89.43|5,660,120|-32.95%|38|2022-11-22|15/10/2022||1.28||7710000000|2022-08-23|15/07/2022|1.13|1.12|7370000000|7220000000
2022-08-27 17:32:25|00354|7947|NYSE MET|52.39B|52390000000|65.68|4,205,825|6.3%|38|2022-11-02|15/09/2022||1.44||16110000000|2022-08-03|15/06/2022|2|1.45|18300000000|16040000000
2022-08-27 17:32:30|00355|20210|NYSE MTD|28.18B|28180000000|1,251.91|119,778|-19.59%|37|2022-11-10|15/09/2022||9.85||976340000|2022-07-28|15/06/2022|9.39|8.77|978390000|951520000
2022-08-27 17:32:34|00356|7862|NYSE MGM|13.2B|13200000000|33.58|5,078,227|-20.01%|37|2022-11-02|15/09/2022||0.2292||3250000000|2022-08-03|15/06/2022|0.03|0.2422|3260000000|3030000000
2022-08-27 17:32:37|00357|20151|NYSE MAA|20.63B|20630000000|173.88|593,709|-7.99%|37|2022-10-26|15/09/2022||1.05||504610000|2022-07-27|15/06/2022|1.76|1.09|495040000|489180000
2022-08-27 17:32:42|00358|39172|NYSE MHK|6.96B|6960000000|109.55|558,512|-45.52%|37|2022-10-27|15/09/2022||3.47||3020000000|2022-07-28|15/06/2022|4.41|4.29|3150000000|3150000000
2022-08-27 17:32:46|00359|8063|NYSE TAP|11.69B|11690000000|53.87|1,520,414|14.2%|38|2022-10-27|15/09/2022||1.42||2900000000|2022-08-02|15/06/2022|1.19|1.19|2920000000|2940000000
2022-08-27 17:32:50|00360|8946|NYSE MCO|53.76B|53760000000|292.91|819,641|-21.97%|37|2022-11-03|15/09/2022||2.2||1410000000|2022-07-26|15/06/2022|2.22|2.32|1380000000|1420000000
2022-08-27 17:32:53|00361|8056|NYSE MS|149.04B|149040000000|86.81|7,534,675|-16.4%|38|2022-10-14|15/09/2022||1.56||13260000000|2022-07-14|15/06/2022|1.44|1.56|13130000000|13390000000
2022-08-27 17:32:57|00362|8278|NYSE MOS|21.33B|21330000000|61.77|6,219,072|94.55%|39|2022-10-31|15/09/2022||3.56||5860000000|2022-08-01|15/06/2022|3.64|3.97|5370000000|5720000000
2022-08-27 17:33:01|00363|276|NYSE MSI|41.44B|41440000000|248.32|704,223|2.17%|37|2022-11-03|15/09/2022||2.87||2310000000|2022-08-04|15/06/2022|2.07|1.87|2140000000|2060000000
2022-08-27 17:33:05|00364|6395|NASDAQ NDAQ|29.81B|29810000000|182.07|856,336|-4.76%|37|2022-10-19|15/09/2022||1.94||886020000|2022-07-20|15/06/2022|2.07|1.91|893000000|881230000
2022-08-27 17:33:09|00365|101919|NASDAQ NAVI|2.3B|2300000000|16.18|1,269,854|-28.09%|34|2022-10-25|15/09/2022||0.7835||366290000|2022-07-26|15/06/2022|0.92|0.7792|383000000|370100000
2022-08-27 17:33:12|00366|6440|NASDAQ NTAP|16.47B|16470000000|74.96|1,546,407|-12.99%|38|2022-11-29|15/10/2022||1.31||1660000000|2022-08-24|15/07/2022|1.2|1.1|1590000000|1550000000
2022-08-27 17:33:17|00367|8345|NASDAQ NWL|8.09B|8090000000|19.56|2,991,299|-22.41%|37|2022-10-28|15/09/2022||0.5328||2470000000|2022-07-29|15/06/2022|0.57|0.4676|2530000000|2540000000
2022-08-27 17:33:21|00368|8150|NYSE NEM|34.3B|34300000000|43.22|8,361,311|-23.68%|38|2022-10-27|15/09/2022||0.7136||3350000000|2022-07-25|15/06/2022|0.46|0.657|3060000000|3040000000
2022-08-27 17:33:25|00369|13065|NASDAQ NWS|10.16B|10160000000|17.71|630,221|-19.32%|37|2022-11-03|15/09/2022||0.1816||2540000000|2022-08-08|15/06/2022|0.37|0.0828|2670000000|2580000000
2022-08-27 17:33:33|00370|13795|NASDAQ NWSA|10.16B|10160000000|17.35|2,744,533|-22.41%|37|2022-11-03|15/09/2022||0.1816||2540000000|2022-08-08|15/06/2022|0.37|0.0828|2670000000|2580000000
2022-08-27 17:33:36|00371|13091|NYSE NEE|173.02B|173020000000|88.06|8,250,990|5.07%|37|2022-10-25|15/09/2022||0.7985||5840000000|2022-07-22|15/06/2022|0.81|0.7598|5180000000|5350000000
2022-08-27 17:33:40|00372|20769|NYSE NLSN|10.02B|10020000000|27.84|3,505,445|31.07%|37|2022-10-27|15/09/2022||0.486||906970000|2022-07-27|15/06/2022|0.46|0.4289|882000000|887130000
2022-08-27 17:33:44|00373|7896|NYSE NI|12.25B|12250000000|30.18|3,894,473|21.84%|38|2022-11-02|15/09/2022||0.1239||1020000000|2022-08-03|15/06/2022|0.12|0.1208|1180000000|1180000000
2022-08-27 17:33:48|00374|8340|NYSE JWN|2.88B|2880000000|18.04|5,833,029|-36.72%|40|2022-11-23|15/10/2022||0.5343||3680000000|2022-08-23|15/07/2022|0.81|0.8073|4100000000|3980000000
2022-08-27 17:33:51|00375|8252|NYSE NSC|59.42B|59420000000|252.99|1,154,341|-2.53%|37|2022-10-26|15/09/2022||3.65||3250000000|2022-07-27|15/06/2022|3.45|3.47|3250000000|3130000000
2022-08-27 17:33:55|00376|6419|NASDAQ NTRS|19.88B|19880000000|95.40|901,092|-19.68%|37|2022-10-19|15/09/2022||1.86||1770000000|2022-07-20|15/06/2022|1.86|1.93|1780000000|1760000000
2022-08-27 17:33:59|00377|7861|NYSE NOC|75.06B|75060000000|485.13|766,956|32.27%|37|2022-10-26|15/09/2022||6.13||9140000000|2022-07-28|15/06/2022|6.06|6.1|8800000000|9070000000
2022-08-27 17:34:03|00378|6494|NASDAQ NLOK|12.98B|12980000000|22.70|6,283,448|-15.01%|37|2022-11-03|15/09/2022||0.444||725000000|2022-08-04|15/06/2022|0.45|0.4263|707000000|710000000
2022-08-27 17:34:06|00379|40082|NYSE NCLH|5.78B|5780000000|13.72|20,946,940|-45.83%|36|2022-11-02|15/09/2022||-0.5106||1690000000|2022-08-09|15/06/2022|-1.14|-0.8761|1190000000|1260000000
2022-08-27 17:34:09|00380|8134|NYSE NOV|7.33B|7330000000|18.66|3,854,936|42.99%|37|2022-10-27|15/09/2022||0.1662||1820000000|2022-07-27|15/06/2022|0.18|0.0423|1730000000|1640000000
2022-08-27 17:34:12|00381|13857|NYSE NRG|9.81B|9810000000|41.72|3,244,632|-7.62%|38|2022-11-10|15/09/2022||1.47||7810000000|2022-08-04|15/06/2022|2.74|0.2527|7440000000|6680000000
2022-08-27 17:34:16|00382|8128|NYSE NUE|36.81B|36810000000|140.51|2,178,457|19.02%|38|2022-10-20|15/09/2022||7.66||10710000000|2022-07-21|15/06/2022|9.67|8.73|11790000000|11600000000
2022-08-27 17:34:19|00383|7954|NYSE OXY|68.33B|68330000000|73.55|27,247,393|206.46%|38|2022-11-03|15/09/2022||2.74||9830000000|2022-08-02|15/06/2022|3.16|3.03|10680000000|9770000000
2022-08-27 17:34:25|00384|8129|NYSE OMC|14.02B|14020000000|68.45|1,462,889|-4.61%|38|2022-10-18|15/09/2022||1.69||3390000000|2022-07-19|15/06/2022|1.68|1.57|3570000000|3470000000
2022-08-27 17:34:28|00385|13858|NYSE OKE|28.97B|28970000000|64.84|2,702,940|23.39%|38|2022-11-01|15/09/2022||0.9488||5870000000|2022-08-08|15/06/2022|0.92|0.8755|6000000000|6000000000
2022-08-27 17:34:32|00386|274|NYSE ORCL|198.94B|198940000000|74.65|7,415,861|-15.86%|37|2022-09-15|15/08/2022||1.08||11350000000|2022-06-13|15/05/2022|1.54|1.37|11840000000|11610000000
2022-08-27 17:34:36|00387|39262|NYSE PKG|12.93B|12930000000|138.94|642,411|-7%|37|2022-10-26|15/09/2022||2.88||2200000000|2022-07-25|15/06/2022|3.23|2.86|2240000000|2140000000
2022-08-27 17:34:40|00388|7976|NYSE PH|35.46B|35460000000|276.20|750,256|-9.15%|38|2022-11-03|15/09/2022||4.18||3910000000|2022-08-04|15/06/2022|5.16|4.68|4190000000|4060000000
2022-08-27 17:34:44|00389|6477|NASDAQ PDCO|2.8B|2800000000|28.75|767,472|-2.28%|38|2022-12-08|15/10/2022||0.5819||1690000000|2022-09-01|15/07/2022||0.3766||1550000000
2022-08-27 17:34:48|00390|32370|NYSE PNR|7.59B|7590000000|46.18|1,321,845|-40%|37|2022-10-25|15/09/2022||0.9381||1050000000|2022-07-26|15/06/2022|1.02|0.9977|1060000000|1050000000
2022-08-27 17:34:52|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|18.86%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-08-27 17:34:55|00392|8279|NYSE PKI|17.36B|17360000000|137.57|717,147|-25.1%|38|2022-11-02|15/09/2022||1.43||1020000000|2022-08-01|15/06/2022|2.32|2.01|1230000000|1200000000
2022-08-27 17:34:59|00393|32396|NYSE PRGO|5.27B|5270000000|39.16|1,289,371|-1.98%|36|2022-11-09|15/09/2022||0.69||1140000000|2022-08-09|15/06/2022|0.43|0.44|1120000000|1060000000
2022-08-27 17:35:02|00394|7989|PFE |262.77B|262770000000|46.82|19,467,689|-1.18%|38|2022-11-01|15/09/2022||1.5||22010000000|2022-07-28|15/06/2022|2.04|1.72|27740000000|25490000000
2022-08-27 17:35:06|00395|8251|NYSE PCG|26.05B|26050000000|12.48|13,802,125|36.84%|38|2022-11-03|15/09/2022||0.1998||6090000000|2022-07-28|15/06/2022|0.25|0.2808|5120000000|5810000000
2022-08-27 17:35:10|00396|8039|NYSE PM|149.67B|149670000000|96.55|4,727,959|-4.64%|38|2022-10-20|15/09/2022||1.39||7470000000|2022-07-21|15/06/2022|1.32|1.25|7830000000|6710000000
2022-08-27 17:35:13|00397|32531|NYSE PSX|44.34B|44340000000|92.18|3,679,894|30.42%|38|2022-10-27|15/09/2022||4.66||41570000000|2022-07-29|15/06/2022|6.77|5.95|49310000000|43560000000
2022-08-27 17:35:17|00398|7943|NYSE PNW|8.58B|8580000000|75.92|798,213|-1.03%|38|2022-11-04|15/09/2022||2.54||1300000000|2022-08-03|15/06/2022|1.45|1.31|1060000000|974590000
2022-08-27 17:35:21|00399|13860|NYSE PXD|61.43B|61430000000|257.38|2,660,282|75.22%|38|2022-11-08|15/09/2022||8.33||7130000000|2022-08-02|15/06/2022|9.36|8.82|6920000000|7030000000
2022-08-27 17:35:25|00400|8057|NYSE PNC|66.52B|66520000000|162.19|1,810,745|-15.08%|38|2022-10-14|15/09/2022||3.72||5430000000|2022-07-15|15/06/2022|3.39|3.13|5120000000|5130000000
2022-08-27 17:35:29|00401|8118|NYSE PPG|29.62B|29620000000|126.04|1,317,635|-21.79%|38|2022-10-20|15/09/2022||1.87||4630000000|2022-07-21|15/06/2022|1.81|1.73|4690000000|4670000000
2022-08-27 17:35:33|00402|8203|NYSE PPL|21.93B|21930000000|29.79|5,296,455|2.48%|38|2022-11-03|15/09/2022||0.4494||1810000000|2022-08-03|15/06/2022|0.3|0.296|1700000000|1600000000
2022-08-27 17:35:37|00403|8267|NASDAQ PFG|19.09B|19090000000|76.61|1,504,835|14.93%|37|2022-10-27|15/09/2022||1.54||3230000000|2022-08-08|15/06/2022|1.65|1.39|3140000000|3140000000
2022-08-27 17:35:41|00404|7968|NYSE PGR|73.21B|73210000000|125.16|2,798,891|30.06%|35|2022-10-18|15/09/2022||1.43||13400000000|2022-07-15|15/06/2022|0.9561|0.9136|12420000000|12470000000
2022-08-27 17:35:44|00405|7923|NYSE PLD|96.69B|96690000000|128.35|3,601,170|-1.74%|37|2022-10-18|15/09/2022||1.39||1200000000|2022-07-18|15/06/2022|0.82|0.6478|1090000000|1110000000
2022-08-27 17:35:48|00406|8191|NYSE PRU|36.65B|36650000000|98.52|1,714,428|-6.65%|38|2022-11-01|15/09/2022||2.29||12630000000|2022-08-02|15/06/2022|1.74|2.28|13770000000|13770000000
2022-08-27 17:35:52|00407|7893|NYSE PEG|33.27B|33270000000|66.69|2,593,149|4.55%|38|2022-11-01|15/09/2022||0.8308||2010000000|2022-08-02|15/06/2022|0.64|0.644|2080000000|1810000000
2022-08-27 17:35:56|00408|8158|NYSE PSA|60.65B|60650000000|344.52|680,657|13.35%|38|2022-11-01|15/09/2022||2.64||1050000000|2022-08-04|15/06/2022|3.42|2.54|1030000000|983080000
2022-08-27 17:36:00|00409|8237|NYSE PHM|9.5B|9500000000|41.04|2,368,523|-23.75%|37|2022-10-25|15/09/2022||2.76||4080000000|2022-07-26|15/06/2022|2.73|2.62|3930000000|4060000000
2022-08-27 17:36:03|00410|32533|NYSE PVH|4.29B|4290000000|64.03|1,179,045|-39.47%|34|2022-11-30|15/10/2022||2.77||2390000000|2022-08-30|15/07/2022||2||2210000000
2022-08-27 17:36:07|00411|945074|NASDAQ QRVO|9.88B|9880000000|95.70|1,312,198|-48.51%|31|2022-11-02|15/09/2022||2.54||1130000000|2022-08-03|15/06/2022|2.25|2.11|1040000000|1020000000
2022-08-27 17:36:11|00412|19695|NYSE PWR|20.69B|20690000000|144.63|1,383,204|42.37%|38|2022-11-03|15/09/2022||1.78||4380000000|2022-08-04|15/06/2022|1.54|1.52|4230000000|4030000000
2022-08-27 17:36:16|00413|8198|NYSE DGX|14.82B|14820000000|127.10|849,123|-15.03%|38|2022-10-25|15/09/2022||2.17||2310000000|2022-07-21|15/06/2022|2.36|2.29|2450000000|2340000000
2022-08-27 17:36:20|00414|8022|NYSE RL|6.38B|6380000000|94.10|957,878|-19.09%|38|2022-11-10|15/09/2022||2.08||1570000000|2022-08-09|15/06/2022|1.88|1.71|1490000000|1400000000
2022-08-27 17:36:24|00415|8229|NYSE RRC|8.27B|8270000000|34.49|4,816,193|149.93%|38|2022-10-25|15/09/2022||1.33||1000000000|2022-07-25|15/06/2022|1.27|1.22|949180000|948530000
2022-08-27 17:36:28|00416|20380|NYSE RJF|23.05B|23050000000|106.78|1,109,845|14.74%|37|2022-10-26|15/09/2022||2.05||2800000000|2022-07-27|15/06/2022|1.61|1.66|2720000000|2650000000
2022-08-27 17:36:31|00417|8235|RTX|137.65B|137650000000|93.52|4,334,027|10.34%|34|2022-11-01|15/09/2022||1.15||17360000000|2022-07-26|15/06/2022|1.16|1.12|16310000000|16660000000
2022-08-27 17:36:35|00418|39285|NYSE O|43.25B|43250000000|69.91|3,575,957|-1.51%|37|2022-11-01|15/09/2022||0.3567||817770000|2022-08-03|15/06/2022|0.37|0.363|800800000|795640000
2022-08-27 17:36:39|00419|20718|NASDAQ REG|10.8B|10800000000|62.85|844,398|-5.87%|37|2022-11-02|15/09/2022||0.464||292610000|2022-08-04|15/06/2022|0.5109|0.4496|297960000|295410000
2022-08-27 17:36:43|00420|7945|NYSE RF|20.54B|20540000000|21.97|6,954,437|6.91%|37|2022-10-21|15/09/2022||0.5839||1800000000|2022-07-22|15/06/2022|0.59|0.5309|1760000000|1690000000
2022-08-27 17:36:47|00421|13862|NYSE RSG|45.71B|45710000000|144.68|1,058,175|17.57%|38|2022-11-03|15/09/2022||1.22||3540000000|2022-08-04|15/06/2022|1.32|1.18|3410000000|3300000000
2022-08-27 17:36:51|00422|21180|NYSE RMD|32.38B|32380000000|221.15|553,846|-22.41%|32|2022-10-27|15/09/2022||1.54||950790000|2022-08-11|15/06/2022|1.49|1.45|914740000|910560000
2022-08-27 17:36:56|00423|8207|NYSE RHI|8.38B|8380000000|77.77|1,000,543|-24.33%|38|2022-10-25|15/09/2022||1.63||1900000000|2022-07-21|15/06/2022|1.6|1.59|1860000000|1900000000
2022-08-27 17:37:02|00424|8356|NYSE ROK|27.34B|27340000000|236.88|977,917|-25.93%|38|2022-11-09|15/09/2022||2.98||2130000000|2022-07-27|15/06/2022|2.66|2.34|1970000000|1980000000
2022-08-27 17:37:06|00425|13863|NYSE ROP|43.45B|43450000000|409.83|537,205|-14.28%|38|2022-11-01|15/09/2022||3.44||1310000000|2022-07-22|15/06/2022|3.95|3.59|1310000000|1540000000
2022-08-27 17:37:09|00426|39254|NYSE RCL|10.79B|10790000000|42.30|7,291,493|-47.66%|37|2022-10-28|15/09/2022||0.2664||2960000000|2022-07-28|15/06/2022|-2.08|-2.2|2180000000|2110000000
2022-08-27 17:37:13|00427|8119|NYSE SPGI|121.41B|121410000000|364.06|2,162,188|-16.72%|37|2022-10-27|15/09/2022||2.89||2960000000|2022-08-02|15/06/2022|2.81|2.94|2990000000|3000000000
2022-08-27 17:37:17|00428|39107|NASDAQ SBAC|35.63B|35630000000|330.28|603,960|-5.76%|38|2022-10-31|15/09/2022||0.9589||647140000|2022-08-01|15/06/2022|0.64|0.9023|652010000|626210000
2022-08-27 17:37:21|00429|8354|NYSE SLB|55.76B|55760000000|39.42|13,308,478|40.14%|33|2022-10-21|15/09/2022||0.5468||7070000000|2022-07-22|15/06/2022|0.5|0.3995|6770000000|6280000000
2022-08-27 17:37:25|00430|8940|NASDAQ STX|15.58B|15580000000|74.62|1,877,663|-11.94%|37|2022-10-21|15/09/2022||1.41||2510000000|2022-07-21|15/06/2022|1.59|1.89|2630000000|2790000000
2022-08-27 17:37:28|00431|8076|NYSE SEE|7.9B|7900000000|54.39|923,094|-10.35%|38|2022-11-02|15/09/2022||0.9392||1470000000|2022-08-02|15/06/2022|1.01|0.9648|1420000000|1430000000
2022-08-27 17:37:32|00432|8222|NYSE SRE|52.35B|52350000000|166.54|1,449,074|26.37%|38|2022-11-04|15/09/2022||2.01||3280000000|2022-08-04|15/06/2022|1.98|1.78|3550000000|3000000000
2022-08-27 17:37:35|00433|7986|NYSE SHW|60.75B|60750000000|235.70|1,699,887|-22.02%|37|2022-10-25|15/09/2022||2.62||5840000000|2022-07-27|15/06/2022|2.41|2.77|5870000000|6030000000
2022-08-27 17:37:39|00434|39114|NYSE SIG|3.18B|3180000000|68.40|934,983|-9.67%|37|2022-12-08|15/10/2022||0.9061||1480000000|2022-09-01|15/07/2022||2.59||1750000000
2022-08-27 17:37:42|00435|8210|NYSE SPG|39.28B|39280000000|104.85|1,934,297|-19.99%|37|2022-10-28|15/09/2022||1.51||1240000000|2022-08-01|15/06/2022|1.32|1.47|1280000000|1220000000
2022-08-27 17:37:46|00436|32515|NYSE SLG|2.92B|2920000000|44.91|933,679|-35.66%|37|2022-10-19|15/09/2022||0.0919||151890000|2022-07-20|15/06/2022|-0.7|0.1633|136490000|148720000
2022-08-27 17:37:50|00437|8001|NYSE SNA|11.73B|11730000000|220.25|282,880|-2.04%|38|2022-10-20|15/09/2022||3.79||1070000000|2022-07-21|15/06/2022|4.27|3.95|1140000000|1100000000
2022-08-27 17:37:54|00438|7956|NYSE SO|83.13B|83130000000|78.20|4,383,079|18.23%|38|2022-11-02|15/09/2022||1.3||6840000000|2022-07-28|15/06/2022|1.07|0.8406|7210000000|5440000000
2022-08-27 17:37:57|00439|7914|NYSE LUV|22.27B|22270000000|37.53|5,606,384|-25.34%|37|2022-10-27|15/09/2022||0.5321||6330000000|2022-07-28|15/06/2022|1.3|1.17|6730000000|6690000000
2022-08-27 17:38:01|00440|8160|NYSE SWK|13.31B|13310000000|90.07|1,949,871|-53.4%|38|2022-10-27|15/09/2022||0.7566||4010000000|2022-07-28|15/06/2022|1.77|2.13|4390000000|4740000000
2022-08-27 17:38:05|00441|7967|NYSE STT|25.41B|25410000000|69.13|2,377,882|-25.26%|37|2022-10-17|15/09/2022||1.78||2960000000|2022-07-15|15/06/2022|1.94|1.73|2950000000|2990000000
2022-08-27 17:38:08|00442|6499|NASDAQ SRCL|4.74B|4740000000|51.41|413,416|-23.85%|37|2022-11-03|15/09/2022||0.5962||679360000|2022-08-05|15/06/2022|0.48|0.4783|679800000|674640000
2022-08-27 17:38:12|00443|8186|NYSE SYK|78.31B|78310000000|207.00|1,430,019|-23.66%|38|2022-10-27|15/09/2022||2.24||4470000000|2022-07-26|15/06/2022|2.25|2.27|4490000000|4530000000
2022-08-27 17:38:15|00444|940815|NYSE SYF|16.21B|16210000000|33.65|5,787,086|-33.72%|33|2022-10-21|15/09/2022||1.41||2770000000|2022-07-18|15/06/2022|1.6|1.41|2870000000|2740000000
2022-08-27 17:38:19|00445|8285|NYSE SYY|42.33B|42330000000|83.63|2,194,406|5.83%|38|2022-11-08|15/09/2022||1.01||18610000000|2022-08-09|15/06/2022|1.15|1.12|19000000000|18290000000
2022-08-27 17:38:23|00446|6480|NASDAQ TROW|27.01B|27010000000|119.68|1,530,804|-45.24%|37|2022-10-27|15/09/2022||2.01||1570000000|2022-07-28|15/06/2022|1.79|2.14|1510000000|1660000000
2022-08-27 17:38:28|00447|7959|NYSE TPR|8.53B|8530000000|35.35|3,488,981|-15.53%|37|2022-11-08|15/09/2022||0.7683||1500000000|2022-08-18|15/06/2022|0.78|0.7735|1620000000|1640000000
2022-08-27 17:38:31|00448|8180|NYSE TGT|73.92B|73920000000|160.62|4,943,812|-35.48%|37|2022-11-23|15/10/2022||2.16||26380000000|2022-08-17|15/07/2022|0.39|0.7157|26040000000|26030000000
2022-08-27 17:38:36|00449|19701|NYSE TEL|40.55B|40550000000|126.77|1,414,256|-15.96%|38|2022-11-02|15/09/2022||1.85||4180000000|2022-07-27|15/06/2022|1.86|1.75|4100000000|3900000000
2022-08-27 17:38:39|00450|13843|NYSE FTI|3.88B|3880000000|8.580|8,356,489|30.4%|37|2022-10-26|15/09/2022||0.0963||1740000000|2022-07-27|15/06/2022|0.02|0.0409|1720000000|1700000000
2022-08-27 17:38:43|00451|8305|NYSE TXT|13.67B|13670000000|64.62|1,033,391|-9.92%|38|2022-10-27|15/09/2022||0.9501||3250000000|2022-07-28|15/06/2022|1|0.8824|3150000000|3220000000
2022-08-27 17:38:48|00452|8299|NYSE AES|17.12B|17120000000|25.63|5,247,622|7.37%|38|2022-11-02|15/09/2022||0.5103||2930000000|2022-08-04|15/06/2022|0.34|0.3053|3080000000|2520000000
2022-08-27 17:38:51|00453|8147|NYSE TMO|220.86B|220860000000|563.71|1,200,511|1.98%|37|2022-10-26|15/09/2022||4.83||9920000000|2022-07-28|15/06/2022|5.51|4.99|10970000000|9970000000
2022-08-27 17:38:55|00454|8227|NYSE TJX|73.02B|73020000000|62.89|5,743,841|-14.83%|39|2022-11-16|15/10/2022||0.8001||12930000000|2022-08-17|15/07/2022|0.69|0.6656|11840000000|12040000000
2022-08-27 17:38:59|00455|32379|NASDAQ TSCO|21.21B|21210000000|191.06|1,118,647|0.7%|37|2022-10-20|15/09/2022||2.08||3280000000|2022-07-21|15/06/2022|3.53|3.51|3900000000|3890000000
2022-08-27 17:39:03|00456|20793|NYSE TDG|34.22B|34220000000|631.02|289,598|6.17%|38|2022-11-16|15/09/2022||5.29||1530000000|2022-08-09|15/06/2022|4.85|4.39|1400000000|1400000000
2022-08-27 17:39:07|00457|8239|NYSE TNL|3.66B|3660000000|43.58|731,287|-18.69%|37|2022-10-26|15/09/2022||1.3||941860000|2022-07-28|15/06/2022|1.27|1.19|922000000|917910000
2022-08-27 17:39:11|00458|8159|NYSE TRV|39.59B|39590000000|166.84|1,158,480|4.29%|37|2022-10-20|15/09/2022||2.35||8850000000|2022-07-21|15/06/2022|2.57|1.97|9020000000|8730000000
2022-08-27 17:39:15|00459|32539|NASDAQ TRIP|3.5B|3500000000|25.04|2,165,706|-29.68%|37|2022-11-07|15/09/2022||0.3959||438870000|2022-08-04|15/06/2022|0.37|0.2616|417000000|391610000
2022-08-27 17:39:19|00460|7918|NYSE TFC|63.92B|63920000000|48.19|5,491,141|-15.43%|38|2022-10-18|15/09/2022||1.2||5940000000|2022-07-19|15/06/2022|1.09|1.07|5700000000|5650000000
2022-08-27 17:39:23|00461|8179|NYSE TSN|28.16B|28160000000|78.31|1,837,168|0.27%|38|2022-11-14|15/09/2022||1.8||13460000000|2022-08-08|15/06/2022|1.94|1.97|13500000000|13310000000
2022-08-27 17:39:27|00462|8310|NYSE USB|69.07B|69070000000|46.49|6,574,236|-18.78%|38|2022-10-14|15/09/2022||1.15||6260000000|2022-07-15|15/06/2022|0.99|1.04|6010000000|5910000000
2022-08-27 17:39:31|00463|32535|NYSE UDR|16.06B|16060000000|46.36|2,016,511|-11.68%|37|2022-10-25|15/09/2022||0.0907||380510000|2022-07-26|15/06/2022|0.01|0.0651|367750000|368220000
2022-08-27 17:39:34|00464|39338|NASDAQ ULTA|21.08B|21080000000|411.47|880,112|5.86%|36|2022-12-01|15/10/2022||3.72||2110000000|2022-08-25|15/07/2022|5.69|4.98|2300000000|2210000000
2022-08-27 17:39:37|00465|13959|NYSE UAA|3.76B|3760000000|8.73|7,857,741|-63.1%|37|2022-11-01|15/09/2022||0.1701||1560000000|2022-08-03|15/06/2022|0.03|0.0283|1350000000|1340000000
2022-08-27 17:39:40|00466|976067|NYSE UA|3.76B|3760000000|7.80|4,809,516|-61.61%|27|2022-11-01|15/09/2022||0.171||1560000000|2022-08-03|15/06/2022|0.03|0.0287|1350000000|1340000000
2022-08-27 17:39:45|00467|8083|NYSE UNP|144.42B|144420000000|231.27|2,436,160|4.66%|38|2022-10-20|15/09/2022||3.07||6410000000|2022-07-21|15/06/2022|2.93|2.84|6270000000|6120000000
2022-08-27 17:39:50|00468|13061|NASDAQ UAL|11.95B|11950000000|36.57|10,636,803|-22.21%|37|2022-10-18|15/09/2022||2.1||12610000000|2022-07-20|15/06/2022|1.43|1.85|12110000000|12120000000
2022-08-27 17:39:54|00469|8199|NYSE UPS|172.8B|172800000000|198.93|2,891,942|3.42%|37|2022-10-25|15/09/2022||2.88||24400000000|2022-07-26|15/06/2022|3.29|3.16|24770000000|24650000000
2022-08-27 17:39:58|00470|32516|NYSE URI|21.44B|21440000000|306.42|730,483|-11.86%|37|2022-10-26|15/09/2022||9.01||3060000000|2022-07-27|15/06/2022|7.86|6.47|2770000000|2700000000
2022-08-27 17:40:02|00471|39147|NYSE UHS|7.4B|7400000000|101.47|827,452|-34.34%|37|2022-10-27|15/09/2022||2.49||3290000000|2022-07-25|15/06/2022|2.2|2.35|3320000000|3280000000
2022-08-27 17:40:06|00472|8174|NYSE UNM|7.78B|7780000000|38.88|1,737,038|46.61%|38|2022-11-01|15/09/2022||1.41||3010000000|2022-08-02|15/06/2022|1.91|1.22|3040000000|2990000000
2022-08-27 17:40:10|00473|8241|NYSE VLO|48.02B|48020000000|121.88|5,124,210|86.19%|38|2022-10-27|15/09/2022||7.15||40810000000|2022-07-28|15/06/2022|11.36|9.26|51640000000|41250000000
2022-08-27 17:40:13|00474|13866|NYSE VTR|19.48B|19480000000|48.30|1,792,438|-11.44%|37|2022-11-04|15/09/2022||0.0083||1040000000|2022-08-04|15/06/2022|-0.11|0.0029|1020000000|1040000000
2022-08-27 17:40:17|00475|7870|NYSE VFC|15.99B|15990000000|41.16|3,108,730|-46.2%|36|2022-10-21|15/09/2022||1.01||3290000000|2022-07-28|15/06/2022|0.09|0.1277|2260000000|2250000000
2022-08-27 17:40:20|00476|8171|NASDAQ PARA|16.29B|16290000000|24.90|2,616,346|-37.69%|38|2022-11-03|15/09/2022||0.4569||7110000000|2022-08-04|15/06/2022|0.64|0.6158|7780000000|7560000000
2022-08-27 17:40:24|00477|13570|NASDAQ VTRS|11.98B|11980000000|9.88|10,951,809|-30.86%|37|2022-11-07|15/09/2022||0.843||4150000000|2022-08-08|15/06/2022|0.8753|0.8301|4120000000|4180000000
2022-08-27 17:40:27|00478|7863|NYSE VNO|5.54B|5540000000|27.05|1,913,220|-34.46%|38|2022-10-31|15/09/2022||0.1433||446250000|2022-08-01|15/06/2022|0.19|0.1773|453490000|431440000
2022-08-27 17:40:31|00479|7974|NYSE VMC|22.47B|22470000000|169.11|701,792|-9.82%|38|2022-11-02|15/09/2022||1.74||2010000000|2022-08-04|15/06/2022|1.53|1.68|1950000000|1860000000
2022-08-27 17:40:35|00480|8058|NYSE WM|70.89B|70890000000|171.51|1,504,865|11.66%|38|2022-10-27|15/09/2022||1.51||5050000000|2022-07-27|15/06/2022|1.44|1.4|5030000000|4850000000
2022-08-27 17:40:40|00481|7881|NYSE WAT|18.01B|18010000000|300.81|363,213|-26.15%|38|2022-11-01|15/09/2022||2.59||681590000|2022-08-02|15/06/2022|2.75|2.66|714320000|707550000
2022-08-27 17:40:45|00482|13867|NYSE WEC|33.05B|33050000000|104.79|1,253,577|11.03%|38|2022-11-01|15/09/2022||0.8839||1840000000|2022-08-02|15/06/2022|0.91|0.8498|2130000000|2130000000
2022-08-27 17:40:48|00483|7992|NYSE WFC|166.78B|166780000000|43.97|18,983,264|-10.36%|37|2022-10-14|15/09/2022||1.11||18750000000|2022-07-15|15/06/2022|0.74|0.8048|17030000000|17480000000
2022-08-27 17:40:52|00484|13848|NYSE WELL|35.83B|35830000000|77.33|2,324,084|-8.67%|38|2022-11-02|15/09/2022||0.1996||1450000000|2022-08-09|15/06/2022|0.2|0.1881|1470000000|1410000000
2022-08-27 17:40:55|00485|8117|NASDAQ WDC|14.31B|14310000000|45.49|3,287,943|-27.3%|37|2022-10-27|15/09/2022||0.4979||3700000000|2022-08-05|15/06/2022|1.78|1.74|4530000000|4570000000
2022-08-27 17:40:59|00486|8323|NYSE WU|5.88B|5880000000|15.23|3,422,563|-29.06%|38|2022-11-03|15/09/2022||0.4049||1120000000|2022-08-03|15/06/2022|0.51|0.4221|1140000000|1130000000
2022-08-27 17:41:02|00487|955555|NYSE WRK|10.48B|10480000000|41.22|1,766,104|-18.34%|30|2022-11-10|15/09/2022||1.45||5500000000|2022-08-04|15/06/2022|1.54|1.48|5520000000|5510000000
2022-08-27 17:41:10|00488|8953|NYSE WY|26.19B|26190000000|35.38|4,152,586|5.59%|37|2022-10-28|15/09/2022||0.4575||2340000000|2022-07-29|15/06/2022|1.06|0.9901|2970000000|2840000000
2022-08-27 17:41:13|00489|8228|NYSE WHR|8.68B|8680000000|159.33|916,057|-27.94%|38|2022-10-20|15/09/2022||5.63||5240000000|2022-07-25|15/06/2022|5.97|5.27|5100000000|5230000000
2022-08-27 17:41:16|00490|8122|NYSE WMB|42.69B|42690000000|35.03|8,086,223|45.05%|38|2022-11-02|15/09/2022||0.4096||2830000000|2022-08-01|15/06/2022|0.4|0.3738|2490000000|2460000000
2022-08-27 17:41:21|00491|29740|NASDAQ WTW|22.85B|22850000000|207.81|643,566|-3.23%|34|2022-11-03|15/09/2022||2.13||1990000000|2022-07-28|15/06/2022|2.32|2.3|2030000000|2070000000
2022-08-27 17:41:24|00492|8030|NYSE GWW|28.81B|28810000000|566.24|294,059|32.05%|38|2022-10-28|15/09/2022||7.09||3860000000|2022-07-29|15/06/2022|7.19|6.64|3840000000|3700000000
2022-08-27 17:41:29|00493|6392|NASDAQ WYNN|7.03B|7030000000|62.33|2,769,125|-37.41%|37|2022-11-09|15/09/2022||-1.03||901380000|2022-08-09|15/06/2022|-0.82|-1.11|908830000|980850000
2022-08-27 17:41:32|00494|8003|NASDAQ XRX|2.65B|2650000000|17.04|1,574,545|-23.72%|37|2022-10-25|15/09/2022||0.4141||1770000000|2022-07-26|15/06/2022|0.13|0.082|1750000000|1750000000
2022-08-27 17:41:42|00495|32532|NYSE XYL|16.75B|16750000000|92.97|932,183|-30.76%|38|2022-11-01|15/09/2022||0.666||1340000000|2022-08-02|15/06/2022|0.66|0.5395|1360000000|1320000000
2022-08-27 17:41:45|00496|8327|NYSE YUM|31.91B|31910000000|112.16|1,480,852|-14.64%|37|2022-10-27|15/09/2022||1.16||1630000000|2022-08-03|15/06/2022|1.05|1.09|1640000000|1640000000
2022-08-27 17:41:49|00497|7902|NYSE ZBH|22.56B|22560000000|107.51|1,127,233|-25.92%|37|2022-11-03|15/09/2022||1.57||1640000000|2022-08-02|15/06/2022|1.82|1.64|1780000000|1720000000
2022-08-27 17:41:53|00498|6418|NASDAQ ZION|8.49B|8490000000|56.44|1,298,791|1.24%|37|2022-10-24|15/09/2022||1.59||818390000|2022-07-26|15/06/2022|1.29|1.35|765000000|740910000
2022-08-27 17:41:57|00499|41176|NYSE ZTS|74.85B|74850000000|159.89|1,687,330|-21.63%|36|2022-11-03|15/09/2022||1.29||2110000000|2022-08-04|15/06/2022|1.2|1.21|2050000000|2030000000
2022-08-27 17:42:01|00500|41239|NYSE NOW|89.66B|89660000000|444.69|1,637,026|-28.74%|37|2022-10-26|15/09/2022||1.85||1850000000|2022-07-27|15/06/2022|1.62|1.57|1750000000|1760000000
2022-08-27 17:42:05|00501|13933|NYSE BX|115.13B|115130000000|98.55|4,373,330|-19.14%|38|2022-10-20|15/09/2022||1||2530000000|2022-07-21|15/06/2022|1.49|1.42|4150000000|3570000000
2022-08-27 17:42:09|00502|961620|NYSE SQ|40.65B|40650000000|68.87|15,704,982|-73.73%|28|2022-11-09|15/09/2022||0.2443||4520000000|2022-08-04|15/06/2022|0.18|0.1608|4400000000|4330000000
2022-08-27 17:42:11|00503|1166012|NYSE SNOW|62.89B|62890000000|197.71|7,341,480|-35.23%|13|2022-12-07|15/10/2022||0.0371||535140000|2022-08-24|15/07/2022|0.0074|-0.0119|497250000|467480000
2022-08-27 17:42:13|00504|1115848|NYSE UBER|56.59B|56590000000|28.58|29,817,141|-29.64%|20|2022-11-09|15/09/2022||-0.1748||8120000000|2022-08-02|15/06/2022|-1.33|-0.2684|8070000000|7380000000
2022-08-27 17:42:18|00505|41268|NASDAQ PANW|55.86B|55860000000|560.69|1,381,943|22.57%|37|2022-11-21|15/10/2022||2.03||1540000000|2022-08-22|15/07/2022|2.39|2.28|1550000000|1540000000
2022-08-27 17:42:23|00506|1152334|NYSE NET|21.09B|21090000000|64.39|5,270,911|-46.74%|15|2022-11-03|15/09/2022||0.0032||250640000|2022-08-04|15/06/2022|0.00|-0.0062|234520000|227330000
2022-08-27 17:42:26|00507|16141|NASDAQ FTNT|39.09B|39090000000|49.57|5,369,518|-20.08%|37|2022-11-03|15/09/2022||0.2738||1120000000|2022-08-03|15/06/2022|0.24|0.2189|1030000000|1030000000
2022-08-27 17:42:29|00508|1152784|NASDAQ DDOG|33.77B|33770000000|106.73|5,009,080|-18.71%|18|2022-11-15|15/09/2022||0.1629||412680000|2022-08-04|15/06/2022|0.24|0.152|406140000|381910000
2022-08-27 17:42:33|00509|48371|NYSE VEEV|31.97B|31970000000|206.49|1,000,837|-36.38%|36|2022-11-30|15/10/2022||1.08||558270000|2022-08-31|15/07/2022||1.01||530710000
2022-08-27 17:42:35|00510|989534|NASDAQ TTD|30.96B|30960000000|63.41|6,294,354|-19.14%|25|2022-11-10|15/09/2022||0.2157||385940000|2022-08-09|15/06/2022|0.2|0.2027|377000000|364890000
2022-08-27 17:42:38|00511|1072316|NYSE SPOT|21.1B|21100000000|109.31|1,849,470|-51.34%|23|2022-11-03|15/09/2022||-0.8308||3010000000|2022-07-27|15/06/2022|-0.85|-0.6787|2860000000|2810000000
2022-08-27 17:42:40|00512|1166239|NYSE PLTR|16.39B|16390000000|7.94|38,590,714|-68.07%|11|2022-11-17|15/09/2022||0.0251||478650000|2022-08-08|15/06/2022|-0.01|0.0306|473010000|469090000
2022-08-27 17:42:46|00513|942355|NYSE HUBS|16.1B|16100000000|335.33|698,114|-50.97%|33|2022-11-09|15/09/2022||0.5105||435870000|2022-08-04|15/06/2022|0.44|0.4255|421760000|410460000
2022-08-27 17:42:50|00514|21232|NYSE MSCI|36.74B|36740000000|456.42|425,435|-26.85%|37|2022-10-25|15/09/2022||2.71||563590000|2022-07-26|15/06/2022|2.78|2.68|551810000|558970000
2022-08-27 17:42:54|00515|32341|NYSE EPAM|24.24B|24240000000|422.57|508,903|-32.1%|37|2022-11-03|15/09/2022||2.4||1200000000|2022-08-04|15/06/2022|2.38|1.71|1190000000|1140000000
2022-08-27 17:42:57|00516|1052405|NASDAQ MDB|24.08B|24080000000|353.57|1,502,793|-9.05%|23|2022-12-13|15/10/2022||-0.1208||298200000|2022-09-07|15/07/2022||-0.2826||284370000
2022-08-27 17:43:02|00517|39333|NASDAQ ODFL|31.93B|31930000000|285.65|846,805|-0.16%|37|2022-10-27|15/09/2022||3.13||1650000000|2022-07-27|15/06/2022|3.3|3.16|1670000000|1650000000
2022-08-27 17:43:37|00518|31028|NASDAQ ENPH|39.09B|39090000000|288.59|3,131,024|67.37%|37|2022-10-26|15/09/2022||1.08||609090000|2022-07-26|15/06/2022|1.07|0.8599|530200000|509460000
2022-08-27 17:43:40|00519|949620|NASDAQ ETSY|13.2B|13200000000|104.25|3,888,503|-50.96%|31|2022-11-02|15/09/2022||0.372||562900000|2022-07-27|15/06/2022|0.51|0.3244|585140000|556040000
2022-08-27 17:43:42|00520|1050149|NASDAQ ROKU|9.42B|9420000000|68.32|9,862,218|-80.59%|23|2022-11-02|15/09/2022||-1.23||724210000|2022-07-28|15/06/2022|-0.82|-0.7128|764410000|803950000
2022-08-27 17:43:45|00521|17608|NASDAQ ZBRA|16.01B|16010000000|308.16|397,935|-46.77%|37|2022-11-01|15/09/2022||4.66||1490000000|2022-08-02|15/06/2022|4.61|4.22|1470000000|1440000000
2022-08-27 17:43:49|00522|24282|NYSE WST|22.49B|22490000000|303.77|401,394|-32%|37|2022-10-27|15/09/2022||2.19||741710000|2022-07-28|15/06/2022|2.47|2.21|771300000|754250000
2022-08-27 17:43:51|00523|1167745|NYSE DASH|23.81B|23810000000|61.66|5,753,732|-67.72%|13|2022-11-11|15/09/2022||-0.5431||1610000000|2022-08-04|15/06/2022|-0.72|-0.2062|1610000000|1520000000
2022-08-27 17:43:55|00524|103925|NYSE ANET|37.44B|37440000000|123.03|1,897,180|33.28%|33|2022-11-03|15/09/2022||1.04||1060000000|2022-08-01|15/06/2022|1.08|0.9193|1050000000|978750000
2022-08-27 17:43:58|00525|39269|NYSE GNRC|14.99B|14990000000|234.88|972,232|-45.05%|37|2022-11-01|15/09/2022||3.24||1340000000|2022-08-03|15/06/2022|2.99|2.61|1290000000|1270000000
2022-08-27 17:44:01|00526|1166014|NYSE U|13.29B|13290000000|44.58|9,788,905|-62.87%|12|2022-11-17|15/09/2022||-0.1445||326120000|2022-08-09|15/06/2022|-0.18|-0.2118|297040000|299500000
2022-08-27 17:44:04|00527|1072222|NASDAQ ZS|22.87B|22870000000|161.19|2,128,644|-39.62%|23|2022-12-06|15/10/2022||0.2124||325510000|2022-09-08|15/07/2022||0.2052||305430000
2022-08-27 17:44:07|00528|1155833|NYSE BILL|17.58B|17580000000|167.66|1,849,221|-23.46%|17|2022-11-03|15/09/2022||0.0582||210460000|2022-08-18|15/06/2022|-0.03|-0.1359|200200000|183160000
2022-08-27 17:44:10|00529|1127189|NYSE PINS|15.54B|15540000000|23.08|15,911,065|-59.68%|20|2022-11-03|15/09/2022||0.059||664790000|2022-08-01|15/06/2022|0.11|0.1819|665930000|664730000
2022-08-27 17:44:13|00530|16662|NASDAQ MPWR|22.3B|22300000000|476.62|470,975|-2.18%|37|2022-10-27|15/09/2022||3.49||490690000|2022-08-01|15/06/2022|3.25|2.94|461000000|430630000
2022-08-27 17:44:17|00531|15828|NASDAQ CSGP|27.84B|27840000000|70.32|1,701,641|-15.07%|37|2022-10-25|15/09/2022||0.2402||555020000|2022-07-26|15/06/2022|0.28|0.2088|536310000|532200000
2022-08-27 17:44:21|00532|101887|NYSE PAYC|20.87B|20870000000|360.60|393,355|-25.05%|34|2022-11-01|15/09/2022||1.15||327600000|2022-08-02|15/06/2022|1.26|1.12|316920000|309090000
2022-08-27 17:44:25|00533|39123|NYSE LNG|41.9B|41900000000|167.76|2,348,584|90.81%|37|2022-11-03|15/09/2022||4.25||6970000000|2022-08-04|15/06/2022|2.9|3.49|8010000000|6380000000
2022-08-27 17:44:29|00534|41232|NYSE IQV|40.97B|40970000000|219.67|993,852|-15.02%|37|2022-10-26|15/09/2022||2.39||3540000000|2022-07-21|15/06/2022|2.44|2.38|3540000000|3490000000
2022-08-27 17:44:32|00535|8362|NASDAQ TER|14.14B|14140000000|90.16|1,736,231|-23.05%|37|2022-10-25|15/09/2022||1.07||802570000|2022-07-26|15/06/2022|1.21|1.14|840770000|829110000
2022-08-27 17:44:36|00536|16924|NASDAQ PLUG|16.76B|16760000000|28.94|22,467,077|11.74%|37|2022-11-10|15/09/2022||-0.2153||276390000|2022-08-09|15/06/2022|-0.3|-0.2065|151270000|159040000
2022-08-27 17:44:38|00537|1130930|NYSE AVTR|17.22B|17220000000|25.55|5,352,796|-35.12%|18|2022-11-08|15/09/2022||0.349||1920000000|2022-07-28|15/06/2022|0.37|0.3761|1910000000|1990000000
2022-08-27 17:44:41|00538|1159534|NYSE CARR|33.87B|33870000000|40.24|4,475,273|-29.87%|15|2022-10-27|15/09/2022||0.6597||5390000000|2022-07-28|15/06/2022|0.69|0.6158|5210000000|5170000000
2022-08-27 17:44:44|00539|1008759|NYSE CVNA|6.8B|6800000000|35.54|11,355,172|-89.9%|24|2022-11-03|15/09/2022||-1.67||3990000000|2022-08-04|15/06/2022|-2.35|-1.93|3880000000|3970000000
2022-08-27 17:44:49|00540|1158864|NYSE TT|36.05B|36050000000|155.57|1,359,241|-21.92%|25|2022-11-02|15/09/2022||2.11||4130000000|2022-08-03|15/06/2022|2.16|2.1|4200000000|4120000000
2022-08-27 17:44:52|00541|41236|NYSE RNG|4.04B|4040000000|42.42|2,244,876|-83.32%|36|2022-11-07|15/09/2022||0.5054||509380000|2022-08-02|15/06/2022|0.45|0.4039|486900000|479180000
2022-08-27 17:44:56|00542|16943|NASDAQ POOL|13.97B|13970000000|352.75|423,835|-26.12%|37|2022-10-20|15/09/2022||4.61||1620000000|2022-07-21|15/06/2022|7.59|7.44|2060000000|2130000000
2022-08-27 17:45:00|00543|16942|NASDAQ PODD|18.54B|18540000000|267.17|422,072|-9.17%|37|2022-11-03|15/09/2022||0.1634||314100000|2022-08-04|15/06/2022|-0.5|0.2246|299400000|291450000
2022-08-27 17:45:04|00544|15375|NASDAQ ALNY|25.32B|25320000000|210.94|986,719|4.22%|37|2022-10-27|15/09/2022||-1.75||293190000|2022-07-28|15/06/2022|-2.29|-1.59|224820000|255560000
2022-08-27 17:45:08|00545|13978|NASDAQ ENTG|14.91B|14910000000|100.11|1,483,402|-13.94%|37|2022-10-27|15/09/2022||1.04||942150000|2022-08-02|15/06/2022|1|1.05|692490000|666220000
2022-08-27 17:45:12|00546|17327|NASDAQ TECH|13.28B|13280000000|338.74|220,396|-31.32%|37|2022-11-01|15/09/2022||1.83||282510000|2022-08-04|15/06/2022|2.05|2.08|288230000|286710000
2022-08-27 17:45:17|00547|24312|NYSE TYL|15.73B|15730000000|378.26|244,379|-20.3%|37|2022-10-26|15/09/2022||1.86||471010000|2022-07-27|15/06/2022|1.88|1.82|468690000|460210000
2022-08-27 17:45:21|00548|39159|NYSE BR|20.41B|20410000000|173.99|463,504|2.46%|37|2022-11-02|15/09/2022||0.96||1230000000|2022-08-12|15/06/2022|2.65|2.62|1720000000|1660000000
2022-08-27 17:45:25|00549|20164|NYSE CRL|10.42B|10420000000|204.81|511,384|-53.2%|37|2022-11-02|15/09/2022||2.58||978670000|2022-08-03|15/06/2022|2.77|2.74|973130000|995180000
2022-08-27 17:45:29|00550|41257|NYSE BURL|9.42B|9420000000|144.81|1,102,019|-54.46%|34|2022-11-22|15/10/2022||0.6894||2090000000|2022-08-25|15/07/2022|0.35|0.2433|1980000000|2020000000
2022-08-27 17:45:33|00551|15311|NASDAQ ABMD|11.73B|11730000000|258.12|264,377|-28%|37|2022-10-27|15/09/2022||1||278300000|2022-08-04|15/06/2022|1.25|1.06|277150000|277220000
2022-08-27 17:45:36|00552|991169|NASDAQ COUP|4.43B|4430000000|58.65|1,708,406|-74.18%|27|2022-12-05|15/10/2022||0.0611||214100000|2022-09-06|15/07/2022||0.0897||203830000
2022-08-27 17:45:39|00553|1123146|NASDAQ LYFT|5.28B|5280000000|14.97|12,918,249|-69.2%|19|2022-11-01|15/09/2022||0.0676||1060000000|2022-08-04|15/06/2022|0.1324|-0.042|990750000|988860000
2022-08-27 17:45:42|00554|943806|NYSE KEYS|30.07B|30070000000|167.08|825,960|-4.84%|32|2022-11-21|15/10/2022||1.98||1380000000|2022-08-17|15/07/2022|2.01|1.79|1410000000|1350000000
2022-08-27 17:45:46|00555|20322|NYSE FDS|16.91B|16910000000|445.12|239,145|19.01%|36|2022-09-22|15/08/2022||3.19||487340000|2022-06-23|15/05/2022|3.76|3.22|488750000|476980000
2022-08-27 17:45:50|00556|24350|NYSE TREX|5.26B|5260000000|47.74|1,161,623|-56.07%|37|2022-10-31|15/09/2022||0.1411||190310000|2022-08-08|15/06/2022|0.79|0.6738|386250000|381100000
2022-08-27 17:45:53|00557|955554|NYSE TRU|14.95B|14950000000|77.64|1,289,730|-34.31%|30|2022-10-25|15/09/2022||0.9118||947850000|2022-07-26|15/06/2022|0.98|0.9732|948300000|964380000
2022-08-27 17:45:57|00558|16631|NASDAQ MKTX|9.22B|9220000000|244.95|301,572|-48.6%|37|2022-10-19|15/09/2022||1.57||177340000|2022-07-20|15/06/2022|1.78|1.7|182230000|183770000
2022-08-27 17:46:00|00559|16040|NASDAQ EXAS|6.53B|6530000000|36.91|2,204,256|-63.6%|37|2022-11-01|15/09/2022||-1.08||503090000|2022-08-02|15/06/2022|-0.94|-1.04|521640000|498960000
2022-08-27 17:46:04|00560|20937|NYSE MTN|9.22B|9220000000|229.00|333,006|-23.46%|37|2022-12-08|15/10/2022||-3.49||254330000|2022-09-29|15/07/2022||-2.92||262300000
2022-08-27 17:46:07|00561|985558|NYSE TWLO|13.25B|13250000000|72.34|3,962,937|-79.57%|26|2022-10-26|15/09/2022||-0.3882||973560000|2022-08-04|15/06/2022|-0.11|-0.1873|943400000|921610000
2022-08-27 17:46:10|00562|1152338|NASDAQ TXG|3.97B|3970000000|34.89|1,532,305|-78.2%|18|2022-11-02|15/09/2022||-0.438||132030000|2022-08-08|15/06/2022|-0.57|-0.3878|114610000|115700000
2022-08-27 17:46:13|00563|15703|NASDAQ CGNX|7.78B|7780000000|44.85|1,164,311|-48.69%|37|2022-10-31|15/09/2022||0.0899||198480000|2022-08-02|15/06/2022|0.34|0.4042|274630000|278120000
2022-08-27 17:46:18|00564|17055|NASDAQ RGEN|12.6B|12600000000|227.15|532,432|-16.7%|37|2022-10-27|15/09/2022||0.6843||193070000|2022-08-02|15/06/2022|0.91|0.7138|207630000|189060000
2022-08-27 17:46:21|00565|1142207|NYSE DT|10.96B|10960000000|38.16|2,302,908|-42.68%|19|2022-10-26|15/09/2022||0.1854||273660000|2022-08-03|15/06/2022|0.18|0.1746|267270000|261830000
2022-08-27 17:46:26|00566|41254|NYSE APO|32.27B|32270000000|56.37|2,649,227|-2.68%|37|2022-11-02|15/09/2022||1.32||649030000|2022-08-04|15/06/2022|0.94|1.02|636700000|605760000
2022-08-27 17:46:30|00567|16812|NASDAQ ON|31.01B|31010000000|71.58|9,683,555|62.57%|37|2022-11-02|15/09/2022||1.31||2120000000|2022-08-01|15/06/2022|1.34|1.26|2090000000|2010000000
2022-08-27 17:46:33|00568|1008761|NYSE FND|8.98B|8980000000|84.73|1,443,690|-27.73%|24|2022-11-03|15/09/2022||0.6662||1090000000|2022-08-04|15/06/2022|0.76|0.7335|1090000000|1070000000
2022-08-27 17:46:37|00569|16535|NASDAQ LPLA|18.04B|18040000000|226.16|734,902|53.35%|37|2022-10-27|15/09/2022||2.66||2120000000|2022-08-02|15/06/2022|2.24|1.95|2040000000|2090000000
2022-08-27 17:46:41|00570|1076697|NYSE AVLR|8.1B|8100000000|91.82|2,802,683|-47.41%|23|2022-11-03|15/09/2022||-0.0592||220060000|2022-08-08|15/06/2022|-0.02|-0.0731|208590000|209190000
2022-08-27 17:46:44|00571|13845|NYSE GME|9.37B|9370000000|30.94|10,903,906|-39.69%|38|2022-12-13|15/10/2022||-0.3967||1390000000|2022-09-07|15/07/2022||-0.415||1270000000
2022-08-27 17:46:48|00572|8280|NYSE LVS|28.98B|28980000000|37.93|6,297,406|-11.83%|37|2022-10-19|15/09/2022||-0.2015||1020000000|2022-07-20|15/06/2022|-0.3429|-0.2605|1050000000|957210000
2022-08-27 17:46:54|00573|31022|NASDAQ CZR|9.5B|9500000000|44.31|3,553,426|-55.69%|33|2022-11-01|15/09/2022||0.2507||2830000000|2022-08-02|15/06/2022|-0.57|0.1765|2820000000|2770000000
2022-08-27 17:46:58|00574|20861|NYSE DPZ|14.01B|14010000000|390.28|540,751|-23.56%|33|2022-10-13|15/09/2022||3.01||1070000000|2022-07-21|15/06/2022|2.82|2.91|1070000000|1050000000
2022-08-27 17:47:01|00575|16932|NASDAQ PTC|13.46B|13460000000|114.59|671,105|-11.98%|37|2022-11-02|15/09/2022||1.2||496940000|2022-07-27|15/06/2022|0.97|1.05|462470000|472230000
2022-08-27 17:47:04|00576|16770|Novavax St|2.75B|2750000000|35.20|7,515,266|-84.72%|37|2022-11-03|15/09/2022||2.81||833220000|2022-08-08|15/06/2022|-6.53|3.64|185930000|863680000
2022-08-27 17:47:07|00577|1156548|NASDAQ DKNG|7.41B|7410000000|16.53|20,580,143|-71.43%|15|2022-11-04|15/09/2022||-0.9815||434080000|2022-08-05|15/06/2022|-0.4889|-0.485|466000000|438590000
2022-08-27 17:47:10|00578|1096127|NYSE ESTC|7.88B|7880000000|82.96|1,252,513|-45.83%|22|2022-12-01|15/10/2022||-0.0936||261020000|2022-08-25|15/07/2022|-0.15|-0.1724|250080000|246260000
2022-08-27 17:47:13|00579|32326|NYSE WSM|10.37B|10370000000|154.63|1,225,910|-17.17%|35|2022-11-17|15/10/2022||3.49||2100000000|2022-08-24|15/07/2022|3.87|3.52|2140000000|2030000000
2022-08-27 17:47:17|00580|101892|NYSE ZEN|9.45B|9450000000|76.53|4,147,495|-37.75%|34|2022-10-27|15/09/2022||0.2213||430090000|2022-07-28|15/06/2022|0.14|0.1229|407210000|404520000
2022-08-27 17:47:20|00581|20199|NYSE BAH|12.82B|12820000000|96.91|941,711|19.48%|37|2022-11-04|15/09/2022||1.13||2250000000|2022-07-29|15/06/2022|1.13|1.06|2250000000|2190000000
2022-08-27 17:47:24|00582|31033|NASDAQ FIVE|7.06B|7060000000|127.14|962,699|-43.36%|32|2022-12-07|15/10/2022||0.2869||637820000|2022-08-31|15/07/2022||0.7892||682260000
2022-08-27 17:47:27|00583|958827|NASDAQ NVCR|8.67B|8670000000|82.77|616,809|-37.86%|29|2022-10-27|15/09/2022||-0.2563||131940000|2022-07-28|15/06/2022|-0.23|-0.145|140870000|134970000
2022-08-27 17:47:30|00584|21255|NYSE NVR|13.87B|13870000000|4,225.0|18,334|-17.21%|37|2022-10-20|15/09/2022||117.01||2560000000|2022-07-26|15/06/2022|123.65|126.77|2660000000|2590000000
2022-08-27 17:47:33|00585|1167751|NASDAQ UPST|2.05B|2050000000|25.21|8,450,231|-88.37%|12|2022-11-08|15/09/2022||-0.0897||169460000|2022-08-08|15/06/2022|0.01|0.0345|228160000|241630000
2022-08-27 17:47:36|00586|41270|NYSE RH|6.59B|6590000000|266.91|798,089|-62.38%|31|2022-12-07|15/10/2022||4.88||911330000|2022-09-07|15/07/2022||6.63||968910000
2022-08-27 17:47:41|00587|16565|NASDAQ MASI|7.97B|7970000000|151.79|851,339|-45.07%|37|2022-10-25|15/09/2022||1.13||553170000|2022-08-09|15/06/2022|1.35|1.2|565300000|540570000
2022-08-27 17:47:46|00588|6509|NASDAQ AXON|8.69B|8690000000|122.24|359,892|-33.98%|36|2022-11-08|15/09/2022||0.5153||279990000|2022-08-09|15/06/2022|0.44|0.389|285610000|258960000
2022-08-27 17:47:50|00589|17606|NASDAQ Z|8.22B|8220000000|34.06|3,644,262|-65.13%|37|2022-11-01|15/09/2022||0.1583||462860000|2022-08-04|15/06/2022|0.4625|0.3473|1010000000|984790000
2022-08-27 17:47:53|00590|100183|NASDAQ FIVN|7.03B|7030000000|100.35|857,638|-45.06%|34|2022-11-07|15/09/2022||0.3236||193300000|2022-07-28|15/06/2022|0.34|0.1823|189380000|180120000
2022-08-27 17:47:57|00591|39221|NASDAQ AZPN|14.41B|14410000000|216.15|180,340|69.1%|37|2022-10-26|15/09/2022||0.7267||144230000|2022-08-29|15/06/2022|1.13|2.11|238900000|253880000
2022-08-27 17:48:01|00592|29694|NYSE TTC|8.83B|8830000000|84.46|446,097|-23.79%|37|2022-12-08|15/10/2022||1.06||1160000000|2022-09-01|15/07/2022||1.13||1180000000
2022-08-27 17:48:04|00593|958113|NYSE ARES|22.06B|22060000000|75.07|919,559|0.97%|29|2022-10-26|15/09/2022||0.7514||640840000|2022-07-28|15/06/2022|0.74|0.6922|601430000|587690000
2022-08-27 17:48:08|00594|942326|NYSE W|5.68B|5680000000|53.48|3,544,811|-81.61%|33|2022-11-03|15/09/2022||-2.05||2830000000|2022-08-04|15/06/2022|-1.94|-1.9|3280000000|3200000000
2022-08-27 17:48:13|00595|20529|NYSE FICO|12.04B|12040000000|476.85|170,621|5.84%|37|2022-11-07|15/09/2022||4.02||347750000|2022-08-03|15/06/2022|4.47|3.98|348970000|342520000
2022-08-27 17:48:16|00596|42595|NASDAQ WIX|3.65B|3650000000|64.09|1,049,165|-71.13%|35|2022-11-17|15/09/2022||-0.2729||344270000|2022-08-10|15/06/2022|-0.14|-0.4177|345220000|344340000
2022-08-27 17:48:20|00597|100228|NASDAQ PCTY|13.59B|13590000000|245.77|315,886|-4.32%|34|2022-11-03|15/09/2022||0.5879||239810000|2022-08-04|15/06/2022|0.8|0.5314|228950000|217960000
2022-08-27 17:48:24|00598|1096128|NASDAQ GH|5.14B|5140000000|50.27|1,059,371|-57.34%|21|2022-11-03|15/09/2022||-1.38||118070000|2022-08-04|15/06/2022|-2.25|-1.21|109140000|105080000
2022-08-27 17:48:27|00599|40062|NASDAQ FANG|28.96B|28960000000|133.93|2,933,837|83.26%|37|2022-10-31|15/09/2022||7.01||2560000000|2022-08-01|15/06/2022|7.07|6.68|2770000000|2480000000
2022-08-27 17:48:30|00600|8074|NYSE VMW|50.17B|50170000000|118.71|1,566,835|-8.87%|38|2022-11-22|15/10/2022||1.58||3370000000|2022-08-25|15/07/2022|1.64|1.57|3340000000|3300000000
2022-08-27 17:48:34|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|40.57%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-08-27 17:48:38|00602|958817|NYSE PEN|6.28B|6280000000|165.87|379,328|-38.43%|29|2022-11-09|15/09/2022||0.0915||217710000|2022-08-04|15/06/2022|0.01|-0.0313|208340000|206240000
2022-08-27 17:48:42|00603|6422|NASDAQ LAMR|9.88B|9880000000|97.29|523,715|-13.11%|37|2022-11-02|15/09/2022||1.33||515000000|2022-08-03|15/06/2022|1.32|1.27|517850000|490000000
2022-08-27 17:48:45|00604|955853|NASDAQ NTRA|4.71B|4710000000|48.54|1,277,826|-57.78%|30|2022-11-03|15/09/2022||-1.44||206740000|2022-08-04|15/06/2022|-1.5|-1.5|198200000|193670000
2022-08-27 17:48:49|00605|39153|NASDAQ BRKR|8.6B|8600000000|58.06|716,205|-33.74%|37|2022-11-03|15/09/2022||0.5403||626300000|2022-08-03|15/06/2022|0.45|0.4516|588400000|588220000
2022-08-27 17:48:53|00606|16707|NASDAQ NBIX|10.03B|10030000000|104.87|733,534|12.39%|37|2022-11-01|15/09/2022||0.7931||375230000|2022-08-04|15/06/2022|-0.18|0.6194|378200000|342330000
2022-08-27 17:48:56|00607|1096134|NYSE YETI|3.28B|3280000000|38.11|1,237,663|-62.34%|20|2022-11-10|15/09/2022||0.6042||417930000|2022-08-04|15/06/2022|0.63|0.679|420040000|422900000
2022-08-27 17:49:01|00608|15706|NASDAQ CHDN|7.62B|7620000000|205.65|169,501|1.56%|37|2022-10-26|15/09/2022||1.36||395120000|2022-07-27|15/06/2022|3.9|3.85|582500000|585870000
2022-08-27 17:49:04|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|7.24%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-08-27 17:49:07|00610|21203|NYSE GGG|11.11B|11110000000|65.71|551,784|-15.26%|37|2022-10-19|15/09/2022||0.66||524650000|2022-07-27|15/06/2022|0.68|0.6679|548550000|533440000
2022-08-27 17:49:10|00611|1072273|NASDAQ DBX|7.89B|7890000000|22.05|2,815,113|-28.22%|23|2022-11-03|15/09/2022||0.3941||588620000|2022-08-04|15/06/2022|0.38|0.3703|572700000|571740000
2022-08-27 17:49:13|00612|1073207|NYSE SMAR|4.4B|4400000000|33.97|1,851,898|-54.77%|21|2022-12-02|15/10/2022||-0.1414||195200000|2022-09-07|15/07/2022||-0.1996||180270000
2022-08-27 17:49:17|00613|39105|NASDAQ LECO|8.16B|8160000000|140.90|254,582|1.96%|37|2022-10-27|15/09/2022||1.95||915690000|2022-07-28|15/06/2022|2.18|1.97|969590000|938470000
2022-08-27 17:49:19|00614|1089648|NYSE VRT|4.46B|4460000000|11.83|4,462,093|-57.6%|17|2022-10-26|15/09/2022||0.2394||1490000000|2022-08-03|15/06/2022|0.1|0.0974|1400000000|1330000000
2022-08-27 17:49:31|00615|20227|NYSE ELS|14.17B|14170000000|72.53|939,860|-11.61%|37|2022-10-17|15/09/2022||0.3737||315090000|2022-07-18|15/06/2022|0.33|0.3417|275330000|290790000
2022-08-27 17:49:34|00616|1162162|NASDAQ RPRX|26.14B|26140000000|43.05|1,962,673|10.67%|14|2022-11-09|15/09/2022||0.7141||585000000|2022-08-04|15/06/2022|0.8105|0.7811|524000000|520940000
2022-08-27 17:49:39|00617|29691|NYSE TPX|4.46B|4460000000|25.89|2,218,362|-42%|37|2022-11-03|15/09/2022||0.7442||1290000000|2022-07-27|15/06/2022|0.58|0.5842|1210000000|1260000000
2022-08-27 17:49:41|00618|1176154|NYSE GXO|5.39B|5390000000|45.47|1,115,083|-46.1%|9|2022-10-31|15/09/2022||0.7215||2300000000|2022-08-02|15/06/2022|0.68|0.6208|2160000000|2100000000
2022-08-27 17:49:45|00619|29735|NYSE WMS|11.59B|11590000000|138.71|701,318|19.78%|33|2022-11-10|15/09/2022||1.88||925050000|2022-08-04|15/06/2022|2.22|2.25|914190000|849390000
2022-08-27 17:49:49|00620|945647|NYSE TPL|14.16B|14160000000|1,834.3|29,558|32.82%|23|2022-11-03|15/09/2022||15.67||168560000|2022-08-03|15/06/2022|15.37|15.29|176270000|174790000
2022-08-27 17:49:51|00621|1166359|NASDAQ BSY|11.56B|11560000000|37.29|801,715|-41.04%|13|2022-11-15|15/09/2022||0.1875||272680000|2022-08-09|15/06/2022|0.22|0.1738|268290000|267010000
2022-08-27 17:49:55|00622|21137|NYSE ROL|16.98B|16980000000|34.48|1,509,234|-10.07%|37|2022-10-26|15/09/2022||0.206||702820000|2022-07-27|15/06/2022|0.2|0.204|714050000|686330000
2022-08-27 17:50:00|00623|48409|NASDAQ TNDM|3B|3000000000|46.68|949,063|-58.07%|35|2022-11-03|15/09/2022||-0.042||207810000|2022-08-03|15/06/2022|-0.24|0.0176|200260000|205210000
2022-08-27 17:50:05|00624|16629|NASDAQ MKSI|6.84B|6840000000|102.93|573,905|-28.63%|37|2022-10-25|15/09/2022||2.64||767360000|2022-07-27|15/06/2022|2.59|2.31|765000000|733550000
2022-08-27 17:50:11|00625|955539|NYSE BLD|5.94B|5940000000|184.39|259,601|-15.29%|30|2022-11-01|15/09/2022||4.1||1200000000|2022-08-02|15/06/2022|4.43|3.72|1270000000|1180000000
2022-08-27 17:50:15|00626|20511|NYSE SMG|4.02B|4020000000|72.62|563,387|-53.89%|37|2022-11-02|15/09/2022||-1.84||517090000|2022-08-03|15/06/2022|1.98|1.74|1190000000|1230000000
2022-08-27 17:50:18|00627|257|NYSE DELL|30.64B|30640000000|41.43|3,540,337|-19.48%|25|2022-11-23|15/10/2022||1.64||26400000000|2022-08-25|15/07/2022|1.68|1.64|26430000000|26500000000
2022-08-27 17:50:21|00628|16860|NASDAQ OLED|5.31B|5310000000|112.38|417,391|-45.04%|37|2022-11-03|15/09/2022||1.14||159380000|2022-08-04|15/06/2022|0.87|1.01|136560000|148520000
2022-08-27 17:50:25|00629|1141618|NYSE IAA|4.83B|4830000000|36.08|992,180|-32.19%|19|2022-11-01|15/09/2022||0.5214||478810000|2022-08-09|15/06/2022|0.62|0.5686|520300000|529480000
2022-08-27 17:50:28|00630|8181|NYSE JBL|8.55B|8550000000|62.14|910,681|2.54%|37|2022-09-28|15/08/2022||2.14||8390000000|2022-06-16|15/05/2022|1.72|1.62|8330000000|8220000000
2022-08-27 17:50:32|00631|15506|NASDAQ SRPT|9.8B|9800000000|111.89|958,354|42.84%|37|2022-11-02|15/09/2022||-0.9515||234230000|2022-08-02|15/06/2022|-2.65|-1.11|233490000|220810000
2022-08-27 17:50:35|00632|960365|NYSE PSTG|8.99B|8990000000|30.38|3,321,332|27.43%|28|2022-11-29|15/10/2022||0.1898||652320000|2022-08-31|15/07/2022||0.2187||636040000
2022-08-27 17:50:39|00633|39271|NYSE RPM|12.24B|12240000000|94.86|591,314|14.29%|37|2022-10-05|15/08/2022||1.32||1890000000|2022-07-25|15/05/2022|1.42|1.44|1980000000|1970000000
2022-08-27 17:50:43|00634|989658|NASDAQ NTNX|4.07B|4070000000|18.14|2,212,084|-49.03%|25|2022-11-28|15/10/2022||-0.2358||371690000|2022-08-31|15/07/2022||-0.3799||355300000
2022-08-27 17:50:47|00635|15606|NASDAQ AZTA|4.17B|4170000000|56.04|650,132|-31.18%|37|2022-11-10|15/09/2022||0.0833||138100000|2022-08-09|15/06/2022|0.12|0.08|132740000|132700000
2022-08-27 17:50:50|00636|39184|NYSE CE|12.34B|12340000000|113.89|1,078,617|-28%|37|2022-10-20|15/09/2022||4.2||2350000000|2022-07-28|15/06/2022|4.99|4.56|2490000000|2380000000
2022-08-27 17:50:54|00637|41256|NYSE BFAM|4.1B|4100000000|70.99|506,342|-50.58%|37|2022-11-02|15/09/2022||0.6843||522720000|2022-08-02|15/06/2022|0.71|0.6969|490340000|496890000
2022-08-27 17:50:58|00638|29751|NYSE XPO|6.17B|6170000000|53.63|1,377,266|-38.08%|37|2022-11-01|15/09/2022||1.34||3110000000|2022-08-04|15/06/2022|1.81|1.51|3230000000|3190000000
2022-08-27 17:51:02|00639|24303|NYSE WAL|8.5B|8500000000|79.17|613,792|-17.85%|37|2022-10-20|15/09/2022||2.61||686900000|2022-07-21|15/06/2022|2.39|2.3|628200000|620000000
2022-08-27 17:51:06|00640|16655|NASDAQ MORN|9.84B|9840000000|231.66|107,503|-11.9%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.17||470400000|
2022-08-27 17:51:09|00641|943121|NYSE NEWR|4.25B|4250000000|63.07|776,826|-18.86%|32|2022-11-07|15/09/2022||-0.065||221990000|2022-08-04|15/06/2022|-0.26|-0.3572|216460000|213110000
2022-08-27 17:51:11|00642|1096238|NASDAQ STNE|3B|3000000000|9.60|8,578,176|-80.96%|18|2022-11-28|15/09/2022||0.3073||2440000000|2022-08-18|15/06/2022|0.25|0.242|2300000000|2200000000
2022-08-27 17:51:16|00643|16545|NASDAQ LSTR|5.47B|5470000000|150.21|261,620|-9.41%|37|2022-10-19|15/09/2022||2.77||1810000000|2022-07-20|15/06/2022|3.05|3.27|1980000000|2020000000
2022-08-27 17:51:20|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.78%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-08-27 17:51:24|00645|20298|NYSE LYV|20.63B|20630000000|91.80|1,439,005|8.32%|37|2022-11-03|15/09/2022||1.05||4880000000|2022-08-04|15/06/2022|0.66|0.4971|4430000000|3920000000
2022-08-27 17:51:28|00646|16561|NASDAQ MANH|8.93B|8930000000|142.45|318,027|-12.55%|37|2022-10-25|15/09/2022||0.5533||184160000|2022-07-26|15/06/2022|0.69|0.5467|191920000|179550000
2022-08-27 17:51:30|00647|1165434|NYSE QS|4.75B|4750000000|10.98|6,628,387|-48.38%|10|2022-10-25|15/09/2022||-0.2086||0.00|2022-07-27|15/06/2022|-0.22|-0.1866|0.00|0.00
2022-08-27 17:51:34|00648|977672|NYSE SITE|5.84B|5840000000|129.64|265,563|-33.52%|26|2022-11-02|15/09/2022||1.54||1030000000|2022-08-03|15/06/2022|3.26|3.03|1220000000|1250000000
2022-08-27 17:51:39|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|18.49%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-08-27 17:51:42|00650|15773|NASDAQ COHR|6.61B|6610000000|266.22|318,844|6.28%|37|2022-11-09|15/09/2022||2.27||410270000|2022-08-11|15/06/2022||2.34||408990000
2022-08-27 17:51:49|00651|15391|NASDAQ AMED|3.92B|3920000000|120.97|438,923|-31.13%|37|2022-11-01|15/09/2022||1.26||582200000|2022-07-27|15/06/2022|1.47|1.23|566260000|583120000
2022-08-27 17:51:52|00652|989531|NASDAQ EVBG|1.67B|1670000000|41.99|789,385|-72.01%|25|2022-11-07|15/09/2022||0.1623||110740000|2022-08-09|15/06/2022|0.03|-0.1181|102990000|102020000
2022-08-27 17:51:56|00653|955542|NYSE CABO|7.01B|7010000000|1,192.5|47,300|-41.54%|30|2022-11-09|15/09/2022||13.5||435240000|2022-08-04|15/06/2022|11.11|13.13|429090000|433750000
2022-08-27 17:51:59|00654|958172|NYSE PLNT|6.75B|6750000000|74.64|758,865|-6.7%|29|2022-11-08|15/09/2022||0.3818||236260000|2022-08-09|15/06/2022|0.38|0.379|224440000|230150000
2022-08-27 17:52:03|00655|20224|NYSE CHH|6.51B|6510000000|117.57|338,266|-0.31%|37|2022-11-03|15/09/2022||1.7||366210000|2022-08-04|15/06/2022|1.43|1.45|367970000|322250000
2022-08-27 17:52:07|00656|942669|NASDAQ FRPT|2.17B|2170000000|45.32|844,574|-63.95%|33|2022-11-07|15/09/2022||-0.0322||148870000|2022-08-08|15/06/2022|-0.45|-0.1445|146010000|146790000
2022-08-27 17:52:10|00657|32545|NASDAQ EXEL|5.87B|5870000000|18.23|2,316,622|-4.25%|38|2022-11-02|15/09/2022||0.232||412320000|2022-08-09|15/06/2022|0.22|0.203|419430000|391030000
2022-08-27 17:52:14|00658|29731|NYSE WH|6.03B|6030000000|66.74|725,819|-7.31%|23|2022-10-26|15/09/2022||1.03||379140000|2022-07-26|15/06/2022|1.07|0.9408|386000000|359090000
2022-08-27 17:52:17|00659|940817|NYSE CTLT|17.87B|17870000000|99.70|1,013,931|-23.48%|33|2022-11-08|15/09/2022||0.7378||1150000000|2022-08-29|15/06/2022||1.14||1330000000
2022-08-27 17:52:21|00660|41315|NASDAQ MRTX|4.24B|4240000000|76.23|1,606,825|-53.18%|32|2022-11-07|15/09/2022||-3.5||527780|2022-08-03|15/06/2022|-3.18|-3.49|5360000|383330
2022-08-27 17:52:25|00661|20571|NYSE CSL|15.73B|15730000000|304.95|385,217|44.25%|37|2022-10-25|15/09/2022||5.28||1760000000|2022-07-27|15/06/2022|6.15|4.99|1850000000|1690000000
2022-08-27 17:52:31|00662|32510|NYSE PII|6.97B|6970000000|116.97|543,096|-5.03%|37|2022-10-25|15/09/2022||2.8||2230000000|2022-07-26|15/06/2022|2.42|2.08|2060000000|2170000000
2022-08-27 17:52:35|00663|8106|NYSE TDC|3.43B|3430000000|33.38|748,068|-36.82%|38|2022-11-03|15/09/2022||0.3021||425350000|2022-08-04|15/06/2022|0.33|0.2878|430000000|441690000
2022-08-27 17:52:39|00664|13995|NASDAQ TTWO|20.53B|20530000000|127.47|2,147,422|-19.77%|37|2022-11-10|15/09/2022||1.32||1590000000|2022-08-08|15/06/2022|0.7124|0.8669|1000000000|1110000000
2022-08-27 17:52:42|00665|24325|NYSE WEX|7.09B|7090000000|160.42|288,797|-10.88%|37|2022-10-27|15/09/2022||3.41||584110000|2022-07-28|15/06/2022|3.71|3.47|598240000|570550000
2022-08-27 17:52:50|00666|39260|NYSE FLT|16.61B|16610000000|221.38|551,787|-13.8%|37|2022-11-02|15/09/2022||4.18||879040000|2022-08-03|15/06/2022|4.17|3.88|861300000|819850000
2022-08-27 17:52:55|00667|16316|NASDAQ HZNP|14.05B|14050000000|61.00|2,613,692|-43.61%|37|2022-11-07|15/09/2022||1.1||893700000|2022-08-03|15/06/2022|1.07|1.33|876410000|938790000
2022-08-27 17:52:59|00668|16889|NASDAQ PEGA|2.97B|2970000000|36.24|516,285|-73.07%|37|2022-10-26|15/09/2022||-0.1287||318080000|2022-07-27|15/06/2022|-0.38|0.0502|274340000|332180000
2022-08-27 17:53:03|00669|20663|NYSE SAM|4.24B|4240000000|347.85|170,082|-40.66%|33|2022-10-20|15/09/2022||3.4||599810000|2022-07-21|15/06/2022|4.31|4.25|616240000|613280000
2022-08-27 17:53:07|00670|13982|NASDAQ IONS|6.01B|6010000000|42.35|899,840|8.87%|37|2022-11-02|15/09/2022||-0.7281||147290000|2022-08-09|15/06/2022|-0.74|-0.6101|134000000|140540000
2022-08-27 17:53:09|00671|1129317|NASDAQ BYND|1.58B|1580000000|24.79|3,040,250|-79.41%|18|2022-10-31|15/09/2022||-1.13||115140000|2022-08-04|15/06/2022|-1.53|-1.32|147040000|148050000
2022-08-27 17:53:13|00672|44334|NYSE TWTR|30.91B|30910000000|40.46|14,348,908|-35.38%|35|2022-10-25|15/09/2022||0.0101||1290000000|2022-07-22|15/06/2022|-0.08|0.1393|1180000000|1320000000
2022-08-27 17:53:19|00673|15978|NASDAQ EEFT|4.56B|4560000000|91.91|376,159|-31.24%|37|2022-10-20|15/09/2022||2.79||971780000|2022-07-28|15/06/2022|1.73|1.68|843300000|808400000
2022-08-27 17:53:22|00674|998043|NYSE AYX|4.44B|4440000000|64.87|788,698|-10%|24|2022-11-10|15/09/2022||-0.1218||173640000|2022-08-02|15/06/2022|-0.46|-0.5963|180620000|161010000
2022-08-27 17:53:26|00675|16017|NASDAQ ERIE|10.06B|10060000000|217.70|66,006|25.12%|37|2022-10-27|15/09/2022||1.8||717100000|2022-07-28|15/06/2022|1.53|1.62|726140000|707480000
2022-08-27 17:53:29|00676|958830|NASDAQ ZG|8.22B|8220000000|34.11|955,220|-65.18%|29|2022-11-01|15/09/2022||0.1583||462860000|2022-08-04|15/06/2022|0.4625|0.3473|1010000000|984790000
2022-08-27 17:53:37|00677|100239|NASDAQ RARE|3.47B|3470000000|49.50|681,046|-44.99%|35|2022-11-01|15/09/2022||-1.3||96240000|2022-07-28|15/06/2022|-2.26|-1.75|89340000|87780000
2022-08-27 17:53:40|00678|1163256|NASDAQ NCNO|3.51B|3510000000|31.83|610,852|-46.95%|15|2022-12-01|15/10/2022||-0.0709||101850000|2022-09-01|15/07/2022||-0.077||97510000
2022-08-27 17:53:44|00679|32543|NASDAQ WEN|4.13B|4130000000|19.39|2,299,035|-16.35%|37|2022-11-09|15/09/2022||0.2296||538190000|2022-08-10|15/06/2022|0.24|0.223|537780000|539680000
2022-08-27 17:53:48|00680|32336|NYSE BWXT|4.84B|4840000000|53.05|548,975|-7.72%|37|2022-10-31|15/09/2022||0.7257||536340000|2022-08-08|15/06/2022|0.82|0.7457|554210000|541640000
2022-08-27 17:53:50|00681|1167329|NASDAQ MRVI|5.68B|5680000000|22.26|1,184,384|-62.39%|11|2022-11-09|15/09/2022||0.3412||196540000|2022-08-04|15/06/2022|0.54|0.454|242730000|233220000
2022-08-27 17:53:57|00682|39321|NASDAQ ACGL|17.07B|17070000000|46.50|1,606,402|12.35%|37|2022-11-01|15/09/2022||1.01||2440000000|2022-07-27|15/06/2022|1.34|1.09|2680000000|2450000000
2022-08-27 17:54:01|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|-6.62%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-08-27 17:54:05|00684|20932|NYSE EHC|4.88B|4880000000|48.93|895,022|-36.53%|37|2022-10-26|15/09/2022||0.675||1060000000|2022-08-01|15/06/2022|0.89|0.9654|1330000000|1340000000
2022-08-27 17:54:08|00685|1163385|NYSE SKLZ|595.23M|595230000|1.42|8,437,698|-86.42%|13|2022-11-02|15/09/2022||-0.1386||94970000|2022-08-03|15/06/2022|-0.15|-0.1569|73340000|92770000
2022-08-27 17:54:11|00686|21070|NYSE HEIa|18.86B|18860000000|126.28|225,314|8.63%|37|2022-12-19|15/10/2022||0.7069||583750000|2022-08-29|15/07/2022||0.6496||554700000
2022-08-27 17:54:15|00687|1164138|NYSE OSH|6.68B|6680000000|27.66|1,902,539|-40.76%|15|2022-11-14|15/09/2022||-0.5728||541010000|2022-08-02|15/06/2022|-0.66|-0.4204|523700000|521860000
2022-08-27 17:54:18|00688|1137571|NASDAQ ADPT|1.5B|1500000000|10.48|1,627,544|-68.89%|19|2022-11-15|15/09/2022||-0.3775||49050000|2022-08-03|15/06/2022|-0.37|-0.4283|43660000|41810000
2022-08-27 17:54:21|00689|48369|NYSE CHGG|2.44B|2440000000|19.34|2,250,228|-76.04%|34|2022-10-31|15/09/2022||0.1309||162720000|2022-08-04|15/06/2022|0.37|0.3299|194720000|189620000
2022-08-27 17:54:24|00690|1173548|NASDAQ VMEO|981.66M|981660000|5.90|2,035,591|-84.05%|10|2022-11-02|15/09/2022||-0.1686||105870000|2022-08-03|15/06/2022|-0.16|-0.1737|110980000|108890000
2022-08-27 17:54:31|00691|259|Dow Chemical Stock Price - In|39.11B|39110000000|54.46|5,846,601|-14.44%|36|2022-10-20|15/09/2022||1.77||14670000000|2022-07-21|15/06/2022|2.31|2.14|15660000000|15550000000
2022-08-27 17:54:34|00692|1052758|NYSE SPCE|1.55B|1550000000|5.98|7,798,538|-76.5%|22|2022-11-09|15/09/2022||-0.3978||142250|2022-08-04|15/06/2022|-0.43|-0.3599|357000|89880
2022-08-27 17:54:40|00693|21127|NYSE MKL|16.55B|16550000000|1,219.68|51,608|-3.54%|37|2022-11-01|15/09/2022||18.25||3250000000|2022-08-02|15/06/2022|15.41|16.77|3280000000|3230000000
2022-08-27 17:54:43|00694|20420|NYSE RNR|5.85B|5850000000|133.96|345,007|-14.89%|37|2022-11-01|15/09/2022||1.76||1580000000|2022-07-25|15/06/2022|5.51|5.11|1860000000|1650000000
2022-08-27 17:54:46|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|2.01%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-08-27 17:54:51|00696|16428|NASDAQ JKHY|14.4B|14400000000|197.47|469,533|13.52%|37|2022-11-08|15/09/2022||1.47||530600000|2022-08-16|15/06/2022|1.1|1|482670000|480300000
2022-08-27 17:54:54|00697|13058|NASDAQ MIDD|7.97B|7970000000|147.95|461,815|-19.91%|37|2022-11-08|15/09/2022||2.38||1030000000|2022-08-04|15/06/2022|2.23|2.16|1010000000|995790000
2022-08-27 17:54:58|00698|1166473|NYSE VNT|3.56B|3560000000|22.57|1,061,492|-36.44%|13|2022-11-03|15/09/2022||0.8896||820690000|2022-08-04|15/06/2022|0.72|0.6989|776400000|760730000
2022-08-27 17:55:01|00699|101911|NASDAQ SABR|2.4B|2400000000|7.31|7,092,122|-32.5%|34|2022-11-01|15/09/2022||-0.228||714630000|2022-08-02|15/06/2022|-0.25|-0.312|657530000|649710000
2022-08-27 17:55:04|00700|1161537|NYSE FOUR|3.7B|3700000000|45.91|1,097,136|-44.69%|12|2022-11-09|15/09/2022||0.416||191830000|2022-08-04|15/06/2022|0.33|0.2453|182600000|172030000
2022-08-27 17:55:07|00701|32520|NYSE TOL|5.3B|5300000000|46.12|1,563,668|-26.96%|37|2022-12-06|15/10/2022||4.2||3370000000|2022-08-23|15/07/2022|2.35|2.3|2490000000|2500000000
2022-08-27 17:55:11|00702|29680|NYSE TFX|10.51B|10510000000|224.14|398,483|-41.93%|37|2022-10-27|15/09/2022||3.11||694080000|2022-07-28|15/06/2022|3.39|3.34|704540000|719520000
2022-08-27 17:55:15|00703|32322|NYSE ALSN|3.57B|3570000000|37.14|822,851|-0.91%|37|2022-10-31|15/09/2022||1.3||682770000|2022-08-03|15/06/2022|1.26|1.34|664000000|685390000
2022-08-27 17:55:18|00704|955543|NYSE CC|5.55B|5550000000|35.76|1,422,556|5.67%|30|2022-11-03|15/09/2022||1.3||1800000000|2022-07-28|15/06/2022|1.89|1.41|1920000000|1840000000
2022-08-27 17:55:22|00705|20651|NYSE MOH|19.67B|19670000000|338.51|402,389|28.16%|37|2022-10-26|15/09/2022||4.21||7840000000|2022-07-27|15/06/2022|4.55|4.33|8050000000|7690000000
2022-08-27 17:55:25|00706|1050735|NYSE SWCH|8.31B|8310000000|33.95|2,334,672|38.97%|23|2022-11-03|15/09/2022||0.0372||169480000|2022-08-08|15/06/2022|0.02|0.0576|168190000|166550000
2022-08-27 17:55:29|00707|21143|NYSE STE|20.1B|20100000000|200.99|473,608|-5.47%|37|2022-11-02|15/09/2022||2.08||1270000000|2022-08-02|15/06/2022|1.9|1.92|1200000000|1220000000
2022-08-27 17:55:32|00708|1162160|NYSE AZEK|2.89B|2890000000|18.97|1,996,609|-55.09%|15|2022-11-17|15/09/2022||0.1841||291270000|2022-08-04|15/06/2022|0.29|0.2612|394990000|385990000
2022-08-27 17:55:36|00709|16715|NASDAQ NDSN|13.39B|13390000000|232.83|216,530|0.14%|37|2022-12-14|15/10/2022||2.34||659280000|2022-08-22|15/07/2022|2.49|2.44|662130000|650620000
2022-08-27 17:55:40|00710|1013387|NYSE ATUS|4.61B|4610000000|10.13|4,000,927|-63.72%|23|2022-11-03|15/09/2022||0.3627||2450000000|2022-08-03|15/06/2022|0.23|0.3216|2460000000|2440000000
2022-08-27 17:55:44|00711|20249|NYSE AWI|4.01B|4010000000|86.41|283,925|-17.1%|37|2022-10-25|15/09/2022||1.49||330790000|2022-07-26|15/06/2022|1.29|1.37|321000000|316630000
2022-08-27 17:55:49|00712|1167065|NASDAQ LESL|2.67B|2670000000|14.58|1,992,824|-38.48%|12|2022-12-19|15/09/2022||0.3245||474560000|2022-08-05|15/06/2022|0.68|0.7373|673630000|691120000
2022-08-27 17:55:53|00713|993236|NYSE LW|11.6B|11600000000|80.72|1,259,242|25.13%|25|2022-10-06|15/08/2022||0.4933||1120000000|2022-07-27|15/05/2022|0.65|0.5119|1150000000|1070000000
2022-08-27 17:55:56|00714|29683|NYSE THO|4.63B|4630000000|84.97|860,767|-26.22%|38|2022-12-08|15/10/2022||2.25||3240000000|2022-09-27|15/07/2022||3.79||3710000000
2022-08-27 17:55:59|00715|1164096|NYSE RKT|16.58B|16580000000|8.44|3,326,285|-52.53%|15|2022-11-15|15/09/2022||-0.011||1420000000|2022-08-04|15/06/2022|-0.03|0.0201|1390000000|1560000000
2022-08-27 17:56:02|00716|1168839|NASDAQ PLTK|4.51B|4510000000|10.92|2,099,622|-57.67%|12|2022-11-02|15/09/2022||0.1803||646790000|2022-08-04|15/06/2022|0.09|0.1895|659600000|680560000
2022-08-27 17:56:05|00717|20896|NYSE RRX|9.49B|9490000000|142.70|336,143|-5.52%|37|2022-11-01|15/09/2022||2.63||1310000000|2022-08-01|15/06/2022|2.76|2.61|1350000000|1320000000
2022-08-27 17:56:09|00718|1167331|NASDAQ SHC|4.95B|4950000000|17.51|1,158,669|-29.85%|14|2022-11-09|15/09/2022||0.229||248750000|2022-08-04|15/06/2022|0.27|0.242|266640000|256300000
2022-08-27 17:56:12|00719|6387|NASDAQ STLD|15.86B|15860000000|86.87|1,888,030|25.66%|45|2022-10-17|15/09/2022||5.08||5580000000|2022-07-20|15/06/2022|6.73|6.4|6210000000|5980000000
2022-08-27 17:56:16|00720|39142|NYSE WWE|5.03B|5030000000|67.62|732,439|31.71%|37|2022-11-03|15/09/2022||0.4948||282200000|2022-08-16|15/06/2022|0.58|0.5673|328200000|324430000
2022-08-27 17:56:19|00721|1096042|NASDAQ FTDR|1.88B|1880000000|23.09|1,762,836|-45.52%|23|2022-10-27|15/09/2022||0.6113||487720000|2022-08-04|15/06/2022|0.53|0.55|487000000|476550000
2022-08-27 17:56:23|00722|21164|NYSE HEI|18.86B|18860000000|155.89|297,706|23.07%|37|2022-12-19|15/10/2022||0.7069||583750000|2022-08-29|15/07/2022||0.6496||554700000
2022-08-27 17:56:26|00723|1176184|NYSE VSCO|3.02B|3020000000|36.40|1,784,585|-48.07%|10|2022-11-16|15/10/2022||0.7888||1430000000|2022-08-24|15/07/2022|1.09|0.9536|1520000000|1560000000
2022-08-27 17:56:30|00724|48413|NASDAQ COMM|2.15B|2150000000|10.31|3,682,342|-33.4%|36|2022-11-10|15/09/2022||0.4531||2290000000|2022-08-04|15/06/2022|0.41|0.2755|2300000000|2260000000
2022-08-27 17:56:32|00725|1164707|NASDAQ CVAC|1.93B|1930000000|10.29|561,471|-85.73%|8|2022-12-05|15/09/2022||-0.3633||18000000|2022-08-18|15/06/2022|-0.31|-0.31|20100000|20100000
2022-08-27 17:56:35|00726|1163543|NASDAQ OPEN|2.9B|2900000000|4.61|18,041,381|-72.41%|13|2022-11-09|15/09/2022||-0.1717||4260000000|2022-08-04|15/06/2022|-0.09|0.0328|4200000000|4190000000
2022-08-27 17:56:40|00727|8277|NYSE NCR|4.35B|4350000000|31.74|2,254,721|-25.68%|36|2022-11-01|15/09/2022||0.8043||2010000000|2022-07-27|15/06/2022|0.71|0.5957|2000000000|1970000000
2022-08-27 17:56:43|00728|1167752|NASDAQ CERT|2.64B|2640000000|16.50|707,999|-47.69%|14|2022-11-08|15/09/2022||0.115||81870000|2022-08-09|15/06/2022|0.09|0.0962|82760000|85460000
2022-08-27 17:56:46|00729|1163350|NASDAQ JAMF|2.98B|2980000000|24.68|459,416|-27.6%|13|2022-11-17|15/09/2022||0.0265||121990000|2022-08-04|15/06/2022|0.03|0.0155|115640000|113160000
2022-08-27 17:56:50|00730|21102|NYSE CHE|7.04B|7040000000|474.58|64,096|1.78%|37|2022-11-02|15/09/2022||4.76||532100000|2022-07-27|15/06/2022|4.84|4.78|531290000|538070000
2022-08-27 17:56:54|00731|17424|NYSE UI|19.1B|19100000000|316.06|50,801|5.16%|37|2022-11-11|15/09/2022||1.63||425180000|2022-08-26|15/06/2022|1.54|1.22|443150000|386970000
2022-08-27 17:56:59|00732|20263|NYSE GPK|7.06B|7060000000|22.92|2,896,658|13.63%|37|2022-10-25|15/09/2022||0.5721||2310000000|2022-07-26|15/06/2022|0.6|0.4986|2360000000|2260000000
2022-08-27 17:57:04|00733|20372|NYSE MSA|4.77B|4770000000|121.82|100,767|-23.02%|37|2022-10-26|15/09/2022||1.19||373830000|2022-07-27|15/06/2022|1.29|1.25|372310000|363700000
2022-08-27 17:57:06|00734|1172566|NYSE AGL|8.7B|8700000000|21.18|2,436,756|-40.76%|11|2022-10-27|15/09/2022||-0.0462||650330000|2022-08-04|15/06/2022|-0.05|-0.0168|670130000|647790000
2022-08-27 17:57:10|00735|39255|NYSE CCK|11.04B|11040000000|92.12|1,193,355|-15.87%|37|2022-10-19|15/09/2022||1.82||3320000000|2022-07-20|15/06/2022|2.1|2.02|3510000000|3210000000
2022-08-27 17:57:14|00736|20730|NYSE BFa|35.83B|35830000000|73.04|43,540|10%|38|2022-12-07|15/10/2022||0.5528||1110000000|2022-08-31|15/07/2022||0.4661||978280000
2022-08-27 17:57:18|00737|16672|NYSE MSGS|3.89B|3890000000|160.52|103,346|-8.62%|37|2022-11-04|15/09/2022||-1.29||28620000|2022-08-18|15/06/2022|1.11|-0.4157|175210000|93490000
2022-08-27 17:57:22|00738|32381|NYSE DECK|8.71B|8710000000|328.45|373,248|-22.37%|36|2022-10-27|15/09/2022||3.68||810560000|2022-07-28|15/06/2022|1.66|1.21|614460000|566190000
2022-08-27 17:57:26|00739|20246|NYSE SPR|3.42B|3420000000|32.50|2,001,994|-18.38%|37|2022-11-02|15/09/2022||-0.3125||1330000000|2022-08-03|15/06/2022|-1.21|-0.2446|1260000000|1290000000
2022-08-27 17:57:29|00740|942671|NASDAQ SYNH|6.36B|6360000000|61.91|585,930|-32.08%|32|2022-11-03|15/09/2022||1.32||1390000000|2022-08-02|15/06/2022|1.25|1.19|1360000000|1390000000
2022-08-27 17:57:32|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|-1.48%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-08-27 17:57:35|00742|1167058|NASDAQ ALGM|4.67B|4670000000|24.41|503,845|-16.23%|14|2022-10-27|15/09/2022||0.2418||216960000|2022-07-28|15/06/2022|0.24|0.223|217750000|207710000
2022-08-27 17:57:39|00743|41305|NASDAQ MNDT|5.37B|5370000000|22.86|3,748,166|24.24%|37|2022-11-01|15/09/2022||-0.09||143310000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2022-08-27 17:57:43|00744|1163886|NYSE BEPC|14.22B|14220000000|39.30|597,195|-11.96%|12|2022-11-09|15/09/2022||-0.13||1040000000|2022-08-05|15/06/2022|0.00|-0.08|997000000|1220000000
2022-08-27 17:57:46|00745|39237|NYSE SIX|2B|2000000000|24.06|3,584,809|-42.05%|37|2022-10-26|15/09/2022||1.86||602930000|2022-08-11|15/06/2022|0.53|1.01|435420000|518500000
2022-08-27 17:57:49|00746|948325|NYSE GDDY|12.18B|12180000000|77.73|903,474|5.83%|31|2022-11-09|15/09/2022||0.5388||1050000000|2022-08-03|15/06/2022|0.56|0.4856|1020000000|1020000000
2022-08-27 17:57:53|00747|20917|NYSE BYD|5.99B|5990000000|56.03|1,033,071|-8.1%|37|2022-10-27|15/09/2022||1.32||856820000|2022-07-26|15/06/2022|1.48|1.39|894450000|870390000
2022-08-27 17:57:57|00748|52812|NASDAQ IOVA|1.74B|1740000000|11.00|5,115,413|-52.34%|30|2022-11-09|15/09/2022||-0.6336||0.00|2022-08-04|15/06/2022|-0.63|-0.6064|0.00|0.00
2022-08-27 17:58:01|00749|29754|NYSE Y|11.32B|11320000000|841.21|87,839|25.6%|37|2022-11-03|15/09/2022||21.27||2520000000|2022-08-04|15/06/2022|17.28|17.57|1830000000|2360000000
2022-08-27 17:58:04|00750|8124|NYSE BC|5.8B|5800000000|77.93|658,065|-23.7%|38|2022-10-27|15/09/2022||2.66||1770000000|2022-07-28|15/06/2022|2.82|2.7|1840000000|1820000000
2022-08-27 17:58:09|00751|942636|NYSE AXTA|5.52B|5520000000|25.03|2,316,012|-19.05%|32|2022-10-27|15/09/2022||0.4252||1230000000|2022-07-26|15/06/2022|0.41|0.3924|1240000000|1230000000
2022-08-27 17:58:13|00752|20809|NYSE DCI|6.56B|6560000000|53.39|377,018|-21.88%|37|2022-12-06|15/10/2022||0.69||745380000|2022-08-31|15/07/2022||0.8417||880230000
2022-08-27 17:58:18|00753|20879|NYSE LAD|7.65B|7650000000|278.01|301,052|-16.64%|37|2022-10-19|15/09/2022||12.27||7470000000|2022-07-20|15/06/2022|12.18|12.08|7240000000|7280000000
2022-08-27 17:58:21|00754|20849|NYSE BRO|18.38B|18380000000|65.09|1,246,924|12.98%|37|2022-10-24|15/09/2022||0.6018||945640000|2022-07-25|15/06/2022|0.51|0.4849|839700000|803460000
2022-08-27 17:58:26|00755|39138|NYSE AGCO|8.25B|8250000000|110.61|582,941|-20.76%|37|2022-11-01|15/09/2022||3.17||3300000000|2022-07-28|15/06/2022|2.38|2.07|2950000000|2920000000
2022-08-27 17:58:29|00756|1097781|NASDAQ NFE|12.46B|12460000000|60.04|1,112,953|104.71%|21|2022-11-02|15/09/2022||0.6146||530950000|2022-08-04|15/06/2022|-0.81|0.5327|497240000|489280000
2022-08-27 17:58:32|00757|1161057|NYSE HWM|15.23B|15230000000|36.66|2,815,220|13.82%|25|2022-11-02|15/09/2022||0.3619||1450000000|2022-08-04|15/06/2022|0.35|0.3271|1390000000|1370000000
2022-08-27 17:58:37|00758|20947|NYSE SKX|6B|6000000000|38.52|1,348,698|-23.1%|37|2022-10-20|15/09/2022||0.7559||1820000000|2022-07-26|15/06/2022|0.58|0.5476|1870000000|1800000000
2022-08-27 17:58:41|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|33.66%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-08-27 17:58:45|00760|21213|NYSE OLN|8.2B|8200000000|56.48|1,682,353|17.99%|37|2022-10-20|15/09/2022||2.22||2470000000|2022-07-28|15/06/2022|2.78|2.52|2620000000|2630000000
2022-08-27 17:58:50|00761|39164|NYSE DAR|12.36B|12360000000|77.06|1,517,212|3.88%|37|2022-11-08|15/09/2022||1.42||1580000000|2022-08-09|15/06/2022|1.23|1.26|1650000000|1460000000
2022-08-27 17:58:53|00762|39306|NYSE WLK|13.69B|13690000000|106.97|814,884|24.14%|37|2022-11-08|15/09/2022||5.39||4180000000|2022-08-02|15/06/2022|6.6|6.08|4480000000|4270000000
2022-08-27 17:58:56|00763|1173265|NYSE PCOR|7.4B|7400000000|54.08|742,576|-39.41%|8|2022-11-03|15/09/2022||-0.1847||175330000|2022-08-03|15/06/2022|-0.19|-0.1748|172210000|162080000
2022-08-27 17:58:59|00764|1174594|NYSE MCW|3.2B|3200000000|10.50|1,222,387|-43.97%|9|2022-11-10|15/09/2022||0.1116||226170000|2022-08-11|15/06/2022|0.11|0.1186|225160000|219710000
2022-08-27 17:59:02|00765|39334|NASDAQ PENN|5.05B|5050000000|32.18|3,286,939|-60.19%|37|2022-11-03|15/09/2022||0.379||1580000000|2022-08-04|15/06/2022|0.15|0.5007|1630000000|1600000000
2022-08-27 17:59:06|00766|20774|NASDAQ PPC|6.97B|6970000000|29.17|772,458|5.65%|37|2022-10-26|15/09/2022||0.8587||4480000000|2022-07-27|15/06/2022|1.54|1.1|4630000000|4320000000
2022-08-27 17:59:09|00767|1161540|NASDAQ VRM|255.5M|255500000|1.85|14,992,799|-92.87%|14|2022-11-16|15/09/2022||-0.559||447930000|2022-08-08|15/06/2022|-0.73|-0.7532|475440000|543150000
2022-08-27 17:59:12|00768|1172716|NYSE DV|4.28B|4280000000|26.08|763,864|-16.01%|12|2022-11-08|15/09/2022||0.1211||108830000|2022-08-03|15/06/2022|0.06|0.0996|109810000|101990000
2022-08-27 17:59:14|00769|1175175|NYSE CNM|6.06B|6060000000|24.66|427,925|-12.43%|11|2022-12-06|15/10/2022||0.4205||1520000000|2022-09-13|15/07/2022||0.4998||1650000000
2022-08-27 17:59:20|00770|32366|NYSE HLF|2.62B|2620000000|26.82|1,283,317|-47.96%|37|2022-11-01|15/09/2022||0.8003||1300000000|2022-08-02|15/06/2022|0.96|0.7402|1390000000|1300000000
2022-08-27 17:59:28|00771|1164644|NASDAQ DCT|1.6B|1600000000|12.05|889,323|-72.86%|14|2022-10-25|15/08/2022||0.0218||73080000|2022-06-29|15/05/2022|0.01|0.0007|72360000|72170000
2022-08-27 17:59:33|00772|21114|NYSE G|8.55B|8550000000|46.62|868,116|-8.95%|37|2022-11-08|15/09/2022||0.6935||1090000000|2022-08-04|15/06/2022|0.7|0.6468|1090000000|1070000000
2022-08-27 17:59:35|00773|1175119|NASDAQ PYCR|5.1B|5100000000|29.03|503,037|-20.64%|11|2022-11-08|15/09/2022||0.032||108510000|2022-08-23|15/06/2022|0.04|0.0219|110990000|103510000
2022-08-27 17:59:38|00774|1167748|NYSE AI|2.04B|2040000000|18.82|2,570,993|-61.91%|12|2022-12-01|15/10/2022||-0.2155||71720000|2022-09-01|15/07/2022||-0.2437||66020000
2022-08-27 17:59:42|00775|15629|NASDAQ CACC|7.22B|7220000000|558.50|61,176|-2.91%|37|2022-10-31|15/09/2022||12.4||451090000|2022-08-01|15/06/2022|7.94|12.89|457400000|454770000
2022-08-27 17:59:46|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|16.22%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-08-27 17:59:48|00777|1163737|NYSE UWMC|5.74B|5740000000|3.600|1,493,208|-51.15%|13|2022-11-08|15/09/2022||-0.0122||278390000|2022-08-09|15/06/2022|0.1|0.0491|564230000|454240000
2022-08-27 17:59:51|00778|1171775|NASDAQ DSEY|2.14B|2140000000|6.61|1,102,804|-61.07%|11|2022-11-04|15/09/2022||0.1025||718000000|2022-08-04|15/06/2022|0.09|0.0872|715300000|710090000
2022-08-27 17:59:55|00779|20436|NYSE CLR|25.3B|25300000000|70.76|1,650,427|92.81%|37|2022-11-02|15/09/2022||3.26||2720000000|2022-07-28|15/06/2022|3.47|3.22|2650000000|2670000000
2022-08-27 17:59:59|00780|41261|NYSE GMED|6B|6000000000|60.34|627,486|-24.59%|37|2022-11-09|15/09/2022||0.5208||253470000|2022-08-04|15/06/2022|0.56|0.5335|263650000|259380000
2022-08-27 18:00:01|00781|1163042|NYSE LMND|1.54B|1540000000|22.34|1,261,367|-69.2%|14|2022-11-16|15/09/2022||-1.33||56980000|2022-08-08|15/06/2022|-1.1|-1.33|50000000|47560000
2022-08-27 18:00:03|00782|1173436|NYSE FIGS|1.93B|1930000000|11.65|3,597,647|-67.89%|11|2022-11-09|15/09/2022||0.0196||125270000|2022-08-04|15/06/2022|0.03|0.0167|122250000|117960000
2022-08-27 18:00:07|00783|39168|NYSE LPX|4.13B|4130000000|55.91|1,300,113|-10.99%|37|2022-11-01|15/09/2022||2.27||984870000|2022-08-09|15/06/2022|4.19|4.34|1130000000|1260000000
2022-08-27 18:00:10|00784|1174607|NASDAQ LZ|1.99B|1990000000|10.24|1,496,258|-70.61%|14|2022-11-09|15/09/2022||0.0477||171270000|2022-08-11|15/06/2022|0.05|0.0121|163870000|161290000
2022-08-27 18:00:14|00785|1163277|NASDAQ GOCO|156.62M|156620000|0.48|1,706,235|-89.9%|13|2022-11-16|15/09/2022||-0.2502||138050000|2022-08-15|15/06/2022|-0.35|-0.2036|158650000|133900000
2022-08-27 18:00:16|00786|1168863|NASDAQ WOOF|4.01B|4010000000|15.11|2,334,613|-28.99%|13|2022-11-17|15/10/2022||0.1789||1510000000|2022-08-24|15/07/2022|0.19|0.2165|1480000000|1490000000
2022-08-27 18:00:20|00787|8107|NYSE SNV|6.01B|6010000000|41.37|948,797|-3.25%|38|2022-10-18|15/09/2022||1.28||568270000|2022-07-21|15/06/2022|1.17|1.09|526850000|519440000
2022-08-27 18:00:24|00788|15777|NASDAQ COLM|4.55B|4550000000|73.28|366,407|-28.29%|37|2022-10-27|15/09/2022||1.67||964300000|2022-07-27|15/06/2022|0.11|0.0356|578060000|592390000
2022-08-27 18:00:28|00789|16781|NASDAQ NXST|7.44B|7440000000|191.85|292,655|31.4%|36|2022-11-01|15/09/2022||5.25||1300000000|2022-08-04|15/06/2022|5.56|5.05|1250000000|1230000000
2022-08-27 18:00:31|00790|1172383|NASDAQ TSP|1.65B|1650000000|7.33|2,827,662|-84.71%|8|2022-11-02|15/09/2022||-0.5405||3530000|2022-08-02|15/06/2022|-0.49|-0.5507|2590000|3310000
2022-08-27 18:00:36|00791|17183|NASDAQ SIVB|24.26B|24260000000|410.56|551,403|-26.79%|37|2022-10-20|15/09/2022||8.12||1750000000|2022-07-21|15/06/2022|5.6|7.82|1530000000|1700000000
2022-08-27 18:00:40|00792|20751|NYSE FRC|28.32B|28320000000|155.64|1,027,141|-21.54%|37|2022-10-14|15/09/2022||2.2||1550000000|2022-07-14|15/06/2022|2.16|2.09|1500000000|1480000000
2022-08-27 18:00:42|00793|1159417|NYSE OTIS|31.61B|31610000000|75.23|2,226,393|-18.06%|15|2022-10-24|15/09/2022||0.7904||3450000000|2022-07-27|15/06/2022|0.86|0.7849|3490000000|3550000000
2022-08-27 18:00:46|00794|1135949|NYSE CTVA|44.78B|44780000000|62.32|3,521,171|41.67%|19|2022-11-03|15/09/2022||-0.2036||2590000000|2022-08-04|15/06/2022|1.64|1.46|6250000000|6080000000
2022-08-27 18:00:51|00795|943143|NASDAQ LBRDK|16.12B|16120000000|104.83|1,001,269|-43.78%|31|2022-11-10|15/09/2022||1.7||242790000|2022-08-05|15/06/2022|2.87|1.27|239000000|235660000
2022-08-27 18:00:55|00796|995924|NYSE INVH|22.86B|22860000000|37.28|3,110,958|-7.49%|25|2022-10-26|15/09/2022||0.1562||556550000|2022-07-27|15/06/2022|0.18|0.1486|557300000|539670000
2022-08-27 18:00:59|00797|20790|NYSE SUI|20.14B|20140000000|160.02|575,812|-19.11%|37|2022-10-26|15/09/2022||1.37||808530000|2022-07-25|15/06/2022|0.61|0.7832|814300000|677540000
2022-08-27 18:01:02|00798|39337|NASDAQ TRMB|16.35B|16350000000|66.00|1,005,024|-30.06%|37|2022-11-02|15/09/2022||0.6583||911380000|2022-08-05|15/06/2022|0.64|0.623|941200000|928950000
2022-08-27 18:01:05|00799|955846|NYSE TDOC|5.19B|5190000000|32.10|5,371,737|-77.32%|30|2022-10-26|15/09/2022||-0.5732||609390000|2022-07-27|15/06/2022|-19.22|-0.611|592380000|586740000
2022-08-27 18:01:09|00800|24297|NYSE TDY|17.98B|17980000000|383.70|251,512|-15.45%|37|2022-10-26|15/09/2022||4.32||1370000000|2022-07-27|15/06/2022|4.43|4.38|1360000000|1360000000
2022-08-27 18:01:13|00801|1142204|NYSE AMCR|18.4B|18400000000|12.42|9,738,811|-1.82%|21|2022-11-10|15/09/2022||0.1795||3530000000|2022-08-17|15/06/2022|0.244|0.2384|3910000000|3780000000
2022-08-27 18:01:17|00802|17124|NASDAQ SBNY|11.29B|11290000000|181.14|891,561|-28.84%|37|2022-10-20|15/09/2022||5.53||747810000|2022-07-19|15/06/2022|5.26|5.06|686770000|686440000
2022-08-27 18:01:20|00803|101848|NYSE ALLY|10.61B|10610000000|34.39|3,806,679|-34.18%|34|2022-10-20|15/09/2022||1.82||2180000000|2022-07-19|15/06/2022|1.76|1.87|2080000000|2200000000
2022-08-27 18:01:24|00804|39139|NYSE IEX|15.51B|15510000000|205.46|365,144|-9.03%|37|2022-10-25|15/09/2022||2||781230000|2022-07-26|15/06/2022|2.02|1.89|796100000|765990000
2022-08-27 18:01:32|00805|17251|NASDAQ SSNC|14.58B|14580000000|57.16|1,504,541|-24.73%|37|2022-10-27|15/09/2022||1.2||1350000000|2022-07-27|15/06/2022|1.1|1.17|1330000000|1340000000
2022-08-27 18:01:37|00806|29723|NYSE WAB|16.45B|16450000000|90.44|867,422|2.77%|37|2022-11-03|15/09/2022||1.21||2140000000|2022-08-05|15/06/2022|1.23|1.22|2050000000|2060000000
2022-08-27 18:01:40|00807|1061925|NYSE VICI|32.4B|32400000000|33.64|13,270,425|12.02%|20|2022-10-26|15/09/2022||0.5681||712520000|2022-07-27|15/06/2022|-0.06|0.5125|662620000|598130000
2022-08-27 18:01:44|00808|39171|NYSE CPT|14.56B|14560000000|134.70|759,064|-7.56%|37|2022-10-27|15/09/2022||0.4735||371790000|2022-07-28|15/06/2022|4.54|0.5286|361720000|342050000
2022-08-27 18:01:47|00809|20475|NYSE BIO|14.83B|14830000000|495.28|156,093|-37.91%|37|2022-10-27|15/09/2022||2.83||685250000|2022-07-28|15/06/2022|3.38|2.8|691100000|682620000
2022-08-27 18:01:51|00810|13972|NYSE WOLF|14.51B|14510000000|116.90|1,871,503|37.98%|37|2022-10-18|15/09/2022||-0.0478||238420000|2022-08-17|15/06/2022|-0.02|-0.102|228500000|209150000
2022-08-27 18:01:55|00811|1073206|NYSE CDAY|9.37B|9370000000|61.21|1,466,138|-44%|23|2022-11-02|15/09/2022||0.1183||302580000|2022-08-03|15/06/2022|0.21|0.103|301200000|294500000
2022-08-27 18:01:58|00812|15579|NASDAQ BMRN|16.88B|16880000000|91.01|1,115,280|15.47%|37|2022-10-26|15/09/2022||-0.0051||520360000|2022-08-03|15/06/2022|0.15|0.0329|533800000|520200000
2022-08-27 18:02:01|00813|29737|NYSE EVRG|15.95B|15950000000|69.48|1,109,208|0.54%|37|2022-11-02|15/09/2022||1.86||1600000000|2022-08-04|15/06/2022|0.86|0.8331|1450000000|1230000000
2022-08-27 18:02:05|00814|1096067|NYSE ELAN|7.29B|7290000000|15.38|4,944,187|-53.07%|21|2022-11-04|15/09/2022||0.1863||1070000000|2022-08-08|15/06/2022|0.36|0.2522|1180000000|1180000000
2022-08-27 18:02:09|00815|41250|NYSE WPC|16.54B|16540000000|85.73|1,055,743|11.9%|37|2022-10-28|15/09/2022||0.62||366430000|2022-07-29|15/06/2022|0.6919|0.59|339790000|335180000
2022-08-27 18:02:12|00816|39241|NYSE FNF|11.13B|11130000000|40.27|1,456,539|-17.11%|37|2022-11-01|15/09/2022||1.54||3220000000|2022-08-02|15/06/2022|1.9|1.61|2630000000|3380000000
2022-08-27 18:02:15|00817|15572|NYSE BLDR|9.69B|9690000000|62.10|2,528,293|20%|37|2022-11-03|15/09/2022||3.4||5350000000|2022-08-01|15/06/2022|6.26|3.07|6930000000|5530000000
2022-08-27 18:02:20|00818|20580|NYSE JLL|8.43B|8430000000|176.00|346,067|-25.98%|37|2022-11-07|15/09/2022||4.59||5230000000|2022-08-03|15/06/2022|4.48|4.29|5280000000|4970000000
2022-08-27 18:02:23|00819|19696|NYSE LDOS|13.27B|13270000000|97.20|690,010|-0.7%|36|2022-11-01|15/09/2022||1.58||3560000000|2022-08-02|15/06/2022|1.59|1.56|3600000000|3520000000
2022-08-27 18:02:27|00820|1075224|NYSE EQH|11.41B|11410000000|30.38|2,647,196|-1.43%|23|2022-11-02|15/09/2022||1.26||3210000000|2022-08-03|15/06/2022|1.31|1.26|5170000000|3320000000
2022-08-27 18:02:30|00821|39190|NYSE BG|15.54B|15540000000|102.32|1,508,673|35.88%|38|2022-10-26|15/09/2022||2.51||16110000000|2022-07-27|15/06/2022|2.97|3.2|17930000000|18540000000
2022-08-27 18:02:34|00822|20330|NYSE MPW|8.96B|8960000000|14.97|7,250,884|-24.55%|37|2022-10-27|15/09/2022||0.2956||391040000|2022-08-03|15/06/2022|0.32|0.2955|400230000|394250000
2022-08-27 18:02:38|00823|24321|NYSE TRGP|15.91B|15910000000|70.21|2,047,429|61.14%|37|2022-11-03|15/09/2022||1.18||6890000000|2022-08-04|15/06/2022|1.61|1.62|6060000000|5750000000
2022-08-27 18:02:42|00824|20844|NYSE ATO|16.23B|16230000000|115.99|928,062|19.95%|37|2022-11-09|15/09/2022||0.4567||516840000|2022-08-03|15/06/2022|0.92|0.8454|816430000|682070000
2022-08-27 18:02:46|00825|13569|NASDAQ FSLR|12.98B|12980000000|121.75|2,151,836|29.96%|37|2022-10-27|15/09/2022||-0.178||740920000|2022-07-28|15/06/2022|0.52|-0.3614|620960000|614090000
2022-08-27 18:02:50|00826|23064|ETR QGEN|10.54B|10540000000|46.27|891,816|-15.47%|33|2022-11-02|15/09/2022||0.4576||488460000|2022-07-26|15/06/2022|0.51|0.4566|515510000|504550000
2022-08-27 18:02:54|00827|20301|NYSE NLY|11.31B|11310000000|6.560|29,674,137|-24.16%|37|2022-10-26|15/09/2022||0.2481||385890000|2022-07-27|15/06/2022|0.3|0.2473|922780000|365880000
2022-08-27 18:02:57|00828|940831|NASDAQ FWONK|15.79B|15790000000|68.48|1,052,355|39.1%|33|2022-11-10|15/09/2022||0.22||793200000|2022-08-05|15/06/2022|0.46|0.2874|744000000|688900000
2022-08-27 18:03:00|00829|958243|NASDAQ RUN|7.07B|7070000000|33.35|8,043,694|-24.85%|30|2022-11-03|15/09/2022||-0.0691||557370000|2022-08-03|15/06/2022|-0.06|-0.1236|584580000|501530000
2022-08-27 18:03:03|00830|20476|NYSE BKI|10.39B|10390000000|67.23|756,219|-10.22%|25|2022-11-02|15/09/2022||0.665||405830000|2022-08-04|15/06/2022|0.65|0.6509|394500000|393960000
2022-08-27 18:03:07|00831|16037|NASDAQ EWBC|10.42B|10420000000|73.94|748,565|1.22%|37|2022-10-20|15/09/2022||2.08||612880000|2022-07-21|15/06/2022|1.81|1.7|551400000|528350000
2022-08-27 18:03:10|00832|942360|NYSE AMH|14.49B|14490000000|36.26|2,334,741|-10.38%|33|2022-11-03|15/09/2022||0.1106||374680000|2022-08-04|15/06/2022|0.16|0.1126|361880000|359060000
2022-08-27 18:03:14|00833|21027|NYSE HUBB|11.32B|11320000000|210.97|290,874|2.69%|37|2022-10-25|15/09/2022||2.62||1240000000|2022-07-26|15/06/2022|2.81|2.42|1260000000|1200000000
2022-08-27 18:03:18|00834|39220|NYSE WRB|17.65B|17650000000|66.54|1,255,059|34.59%|37|2022-10-25|15/09/2022||0.8979||2400000000|2022-07-21|15/06/2022|1.12|0.861|2360000000|2320000000
2022-08-27 18:03:22|00835|21198|NYSE CUBE|10.96B|10960000000|48.51|1,367,800|-6.96%|37|2022-10-27|15/09/2022||0.2637||243440000|2022-08-04|15/06/2022|0.26|0.24|248660000|234870000
2022-08-27 18:03:26|00836|39258|NYSE SCI|10.08B|10080000000|63.92|980,906|2.83%|37|2022-11-02|15/09/2022||0.5232||887120000|2022-08-02|15/06/2022|0.84|0.8233|990860000|947950000
2022-08-27 18:03:30|00837|9235|NYSE RS|11.73B|11730000000|194.60|382,640|30.05%|37|2022-10-27|15/09/2022||6.21||4150000000|2022-07-28|15/06/2022|9.15|9.03|4680000000|4620000000
2022-08-27 18:03:34|00838|39140|NYSE LEA|8.27B|8270000000|139.22|572,500|-13.12%|37|2022-11-01|15/09/2022||2.22||5200000000|2022-08-02|15/06/2022|1.79|1.45|5070000000|5020000000
2022-08-27 18:03:38|00839|42582|NASDAQ GLPI|13.28B|13280000000|50.32|1,488,680|4.49%|36|2022-11-03|15/09/2022||0.6177||326590000|2022-07-28|15/06/2022|0.61|0.6385|326510000|325530000
2022-08-27 18:03:43|00840|6447|NASDAQ IAC|5.79B|5790000000|64.90|544,946|-50.55%|37|2022-11-03|15/09/2022||-0.5696||1340000000|2022-08-09|15/06/2022|-10.02|-0.6549|1360000000|1380000000
2022-08-27 18:03:47|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|18.47%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-08-27 18:03:52|00842|29655|NYSE GWRE|6.06B|6060000000|72.25|456,581|-37.89%|37|2022-12-01|15/10/2022||-0.2256||187730000|2022-09-06|15/07/2022||-0.0147||229570000
2022-08-27 18:03:56|00843|13961|NYSE WTRG|13.18B|13180000000|50.28|959,151|3.35%|37|2022-11-07|15/09/2022||0.2374||391360000|2022-08-03|15/06/2022|0.31|0.3056|448760000|415970000
2022-08-27 18:03:59|00844|39165|NYSE LII|8.6B|8600000000|242.65|314,119|-26.24%|38|2022-10-24|15/09/2022||4.1||1220000000|2022-07-28|15/06/2022|5|4.76|1370000000|1350000000
2022-08-27 18:04:04|00845|20553|NYSE LSI|11.44B|11440000000|134.08|560,184|9.92%|37|2022-11-02|15/09/2022||1.06||260740000|2022-08-03|15/06/2022|1.09|0.9964|257050000|246600000
2022-08-27 18:04:08|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|22.16%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-08-27 18:04:11|00847|7972|NYSE CLF|9.69B|9690000000|18.73|16,661,453|-21.63%|37|2022-10-21|15/09/2022||1.06||5960000000|2022-07-22|15/06/2022|1.27|1.32|6340000000|6120000000
2022-08-27 18:04:14|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|28.68%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-08-27 18:04:17|00849|1123969|NASDAQ TW|16.52B|16520000000|70.49|665,828|-19.38%|19|2022-10-27|15/09/2022||0.445||290990000|2022-08-03|15/06/2022|0.47|0.4583|297140000|298010000
2022-08-27 18:04:21|00850|20803|NYSE CLVT|8.13B|8130000000|12.07|4,736,635|-51.62%|37|2022-11-03|15/09/2022||0.185||659700000|2022-08-09|15/06/2022|0.22|0.2053|686600000|691750000
2022-08-27 18:04:25|00851|24357|NYSE WSO|10.23B|10230000000|284.50|273,830|3.28%|37|2022-10-19|15/09/2022||4.39||2040000000|2022-07-26|15/06/2022|4.93|5.09|2130000000|2180000000
2022-08-27 18:04:32|00852|39217|NYSE AFG|11.22B|11220000000|131.71|340,964|-2.57%|37|2022-11-01|15/09/2022||2.09||1660000000|2022-08-03|15/06/2022|2.85|2.21|1390000000|1450000000
2022-08-27 18:04:34|00853|254|NYSE AA|10.05B|10050000000|55.84|6,025,584|34.81%|25|2022-10-13|15/09/2022||0.7611||3030000000|2022-07-20|15/06/2022|2.67|2.31|3640000000|3450000000
2022-08-27 18:04:38|00854|41235|NYSE REXR|11.29B|11290000000|64.20|1,400,406|6.75%|37|2022-10-19|15/09/2022||0.2517||159520000|2022-07-20|15/06/2022|0.22|0.2425|148990000|150470000
2022-08-27 18:04:42|00855|20451|NYSE KNX|8.51B|8510000000|52.99|1,697,049|4.21%|37|2022-10-19|15/09/2022||1.32||1910000000|2022-07-20|15/06/2022|1.41|1.35|1960000000|1860000000
2022-08-27 18:04:48|00856|39189|NASDAQ DOX|10.53B|10530000000|86.33|613,326|13.2%|37|2022-11-09|15/09/2022||1.28||1170000000|2022-08-03|15/06/2022|1.27|1.27|1160000000|1160000000
2022-08-27 18:04:53|00857|39169|NYSE ACM|10.57B|10570000000|75.71|604,349|15.22%|37|2022-11-14|15/09/2022||0.8775||1620000000|2022-08-08|15/06/2022|0.86|0.8277|1560000000|1560000000
2022-08-27 18:04:56|00858|6446|NYSE CIEN|8.03B|8030000000|53.62|1,387,127|-5.47%|37|2022-12-08|15/10/2022||0.7155||1080000000|2022-09-01|15/07/2022||0.3355||904670000
2022-08-27 18:04:59|00859|39146|NYSE UGI|8.42B|8420000000|40.19|1,187,538|-12.46%|37|2022-11-14|15/09/2022||-0.0688||759970000|2022-08-03|15/06/2022|0.06|0.118|2030000000|1900000000
2022-08-27 18:05:02|00860|1011774|NYSE VST|10.38B|10380000000|24.93|4,584,529|34.83%|23|2022-11-04|15/09/2022||1.34||7300000000|2022-08-05|15/06/2022|-3.27|-3.27|1590000000|4010000000
2022-08-27 18:05:06|00861|39289|NYSE OC|8.21B|8210000000|85.33|1,003,503|-11.56%|38|2022-10-26|15/09/2022||3.21||2560000000|2022-07-27|15/06/2022|3.83|3.33|2600000000|2580000000
2022-08-27 18:05:09|00862|32537|NASDAQ CG|11.96B|11960000000|33.09|2,466,500|-32.37%|38|2022-10-27|15/09/2022||1.06||1140000000|2022-07-28|15/06/2022|1.17|1.07|1160000000|1050000000
2022-08-27 18:05:12|00863|39302|NYSE ST|6.39B|6390000000|41.18|1,153,383|-31.06%|37|2022-11-01|15/09/2022||0.869||1010000000|2022-07-26|15/06/2022|0.83|0.8345|1020000000|1000000000
2022-08-27 18:05:17|00864|8266|NYSE FHN|12.29B|12290000000|22.91|3,238,559|40.47%|38|2022-10-18|15/09/2022||0.4112||800790000|2022-07-19|15/06/2022|0.29|0.3481|730000000|733170000
2022-08-27 18:05:19|00865|41195|NYSE BERY|6.97B|6970000000|55.74|1,044,345|-16.33%|37|2022-11-17|15/09/2022||2.19||3690000000|2022-08-03|15/06/2022|2.03|1.96|3730000000|3770000000
2022-08-27 18:05:23|00866|8202|NYSE ITT|6.21B|6210000000|75.14|479,202|-22.37%|38|2022-11-04|15/09/2022||1.17||754640000|2022-08-04|15/06/2022|0.98|0.9618|733300000|712030000
2022-08-27 18:05:27|00867|976456|NASDAQ LSXMK|13.83B|13830000000|42.18|919,444|-13.12%|27|2022-11-03|15/09/2022||0.8996||2290000000|2022-08-05|15/06/2022|0.7|0.7797|2250000000|2240000000
2022-08-27 18:05:30|00868|1173555|NYSE OGN|7.55B|7550000000|29.69|1,479,692|-12.57%|9|2022-11-10|15/09/2022||1.19||1530000000|2022-08-04|15/06/2022|1.25|1.17|1590000000|1530000000
2022-08-27 18:05:34|00869|48388|NYSE ARMK|9.13B|9130000000|35.42|1,532,323|3.66%|36|2022-11-15|15/09/2022||0.4864||4080000000|2022-08-09|15/06/2022|0.25|0.2363|4160000000|3830000000
2022-08-27 18:05:37|00870|16200|NASDAQ GNTX|6.49B|6490000000|27.62|1,181,841|-10.24%|37|2022-10-21|15/09/2022||0.3911||497820000|2022-07-22|15/06/2022|0.31|0.3754|463420000|470710000
2022-08-27 18:05:42|00871|32374|NASDAQ UTHR|9.8B|9800000000|215.30|433,222|4.64%|37|2022-11-02|15/09/2022||4.38||491500000|2022-08-03|15/06/2022|2.41|4.39|466900000|461060000
2022-08-27 18:05:46|00872|39170|NYSE ARW|6.88B|6880000000|107.19|511,947|-11.24%|37|2022-11-03|15/09/2022||5.4||9310000000|2022-08-04|15/06/2022|5.78|5.65|9460000000|9410000000
2022-08-27 18:05:50|00873|20979|NYSE ATR|6.82B|6820000000|104.41|238,580|-21.3%|37|2022-10-27|15/09/2022||0.967||845900000|2022-07-28|15/06/2022|0.96|0.9578|844540000|829130000
2022-08-27 18:05:54|00874|942640|NYSE STOR|7.72B|7720000000|27.35|2,356,824|-22.63%|32|2022-11-03|15/09/2022||0.2725||209260000|2022-08-03|15/06/2022|0.32|0.274|209990000|202420000
2022-08-27 18:05:59|00875|39283|NYSE KRC|5.9B|5900000000|50.00|791,189|-23.15%|37|2022-10-26|15/09/2022||0.423||263260000|2022-07-27|15/06/2022|0.4|0.422|271180000|259850000
2022-08-27 18:06:03|00876|15358|NASDAQ AGNC|6.47B|6470000000|12.37|10,238,528|-24.06%|37|2022-10-26|15/09/2022||0.5836||372840000|2022-07-25|15/06/2022|0.83|0.5874|395000000|337720000
2022-08-27 18:06:07|00877|39257|NYSE NNN|8.09B|8090000000|45.68|1,069,485|-2.08%|37|2022-11-03|15/09/2022||0.45||191090000|2022-08-03|15/06/2022|0.42|0.4675|190540000|189630000
2022-08-27 18:06:10|00878|1168293|NYSE AIRC|7.12B|7120000000|42.53|678,864|-16.03%|10|2022-10-27|15/09/2022||0.1754||189370000|2022-07-28|15/06/2022|1.26|0.2618|183500000|183460000
2022-08-27 18:06:13|00879|16417|NASDAQ JAZZ|9.77B|9770000000|155.87|489,053|17.23%|37|2022-11-08|15/09/2022||4.66||927850000|2022-08-03|15/06/2022|4.3|4.18|932880000|902490000
2022-08-27 18:06:16|00880|1010884|NYSE JHG|4.01B|4010000000|24.32|1,275,441|-43.3%|25|2022-11-03|15/09/2022||0.5545||504750000|2022-07-28|15/06/2022|0.63|0.6408|555500000|558210000
2022-08-27 18:06:20|00881|32506|NYSE DKS|8.45B|8450000000|106.74|1,695,132|-20.92%|37|2022-11-22|15/10/2022||2.15||2660000000|2022-08-23|15/07/2022|3.68|3.59|3110000000|3070000000
2022-08-27 18:06:23|00882|8130|NYSE NYT|5.18B|5180000000|31.15|1,560,282|-38.27%|38|2022-11-02|15/09/2022||0.1333||566930000|2022-08-03|15/06/2022|0.24|0.187|555680000|552790000
2022-08-27 18:06:27|00883|15668|NASDAQ CBSH|8.47B|8470000000|70.64|387,219|6.57%|37|2022-10-18|15/09/2022||1.04||383090000|2022-07-21|15/06/2022|0.96|0.9429|371810000|361120000
2022-08-27 18:06:31|00884|20189|NYSE FR|7.01B|7010000000|51.88|910,319|-5.35%|37|2022-10-19|15/09/2022||0.2707||132600000|2022-07-20|15/06/2022|0.88|0.3057|130050000|127470000
2022-08-27 18:06:35|00885|39274|NYSE FAF|5.91B|5910000000|56.78|626,671|-18.84%|37|2022-10-27|15/09/2022||1.71||2040000000|2022-07-28|15/06/2022|1.01|1.64|2060000000|2120000000
2022-08-27 18:06:38|00886|979017|NYSE USFD|7.06B|7060000000|31.44|1,410,724|-7.31%|26|2022-11-08|15/09/2022||0.6149||8710000000|2022-08-11|15/06/2022|0.67|0.6829|8800000000|8700000000
2022-08-27 18:06:46|00887|13090|NYSE OSK|5.31B|5310000000|81.23|508,524|-29.57%|38|2022-10-27|15/09/2022||1.16||2150000000|2022-07-28|15/06/2022|0.41|0.897|2070000000|2210000000
2022-08-27 18:06:49|00888|1058014|NYSE COLD|8.09B|8090000000|30.03|1,839,959|-18.33%|23|2022-11-02|15/09/2022||-0.0074||763790000|2022-08-04|15/06/2022|-0.0377|-0.0299|729760000|714610000
2022-08-27 18:06:57|00889|20214|NYSE RGA|8.56B|8560000000|127.70|320,055|9.97%|37|2022-11-03|15/09/2022||3.54||4020000000|2022-08-04|15/06/2022|5.78|2.78|3890000000|4000000000
2022-08-27 18:07:00|00890|20664|NYSE SF|6.56B|6560000000|61.77|616,145|-10.13%|37|2022-11-01|15/09/2022||1.73||1160000000|2022-07-27|15/06/2022|1.4|1.63|1110000000|1180000000
2022-08-27 18:07:05|00891|16937|NASDAQ PNFP|6.22B|6220000000|82.04|426,974|-12.55%|37|2022-10-18|15/09/2022||1.88||397950000|2022-07-19|15/06/2022|1.86|1.67|390080000|364620000
2022-08-27 18:07:09|00892|16499|NASDAQ LFUS|5.86B|5860000000|236.60|93,599|-15.85%|37|2022-10-25|15/09/2022||3.81||638690000|2022-08-02|15/06/2022|4.26|4.05|618440000|604700000
2022-08-27 18:07:13|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|31.29%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2022-08-27 18:07:17|00894|29656|NYSE HTA|6.81B|6810000000|29.20|8,051,512|-0.21%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-08-27 18:07:21|00895|20191|NYSE HII|9.44B|9440000000|236.20|325,340|15.55%|37|2022-11-10|15/09/2022||3.47||2700000000|2022-08-04|15/06/2022|4.44|3.37|2660000000|2620000000
2022-08-27 18:07:25|00896|15649|NASDAQ CASY|8.09B|8090000000|217.20|283,070|7.88%|37|2022-12-12|15/10/2022||2.79||4400000000|2022-09-07|15/07/2022||3.25||4540000000
2022-08-27 18:07:29|00897|20479|NYSE CFR|8.43B|8430000000|131.48|313,939|15.9%|37|2022-10-27|15/09/2022||2.26||435870000|2022-07-28|15/06/2022|1.81|1.77|409300000|390570000
2022-08-27 18:07:34|00898|41215|NYSE VOYA|6.12B|6120000000|62.51|1,060,283|-3.79%|37|2022-11-01|15/09/2022||1.46||1490000000|2022-08-02|15/06/2022|1.67|1.39|862000000|1480000000
2022-08-27 18:07:36|00899|1167588|NASDAQ CNXC|6.7B|6700000000|130.70|242,525|-22.12%|12|2022-09-26|15/08/2022||3.04||1630000000|2022-06-27|15/05/2022|2.93|2.82|1570000000|1570000000
2022-08-27 18:07:41|00900|48377|NYSE BRX|6.63B|6630000000|22.12|1,907,862|-3.11%|36|2022-11-01|15/09/2022||0.1989||300150000|2022-08-01|15/06/2022|0.29|0.1961|306130000|293640000
2022-08-27 18:07:48|00901|20383|NYSE STWD|7.23B|7230000000|23.39|2,136,236|-8.35%|37|2022-11-08|15/09/2022||0.5262||290410000|2022-08-04|15/06/2022|0.51|0.5094|325590000|261930000
2022-08-27 18:07:56|00902|39242|NYSE ORI|7.26B|7260000000|24.02|1,645,097|-8.29%|37|2022-10-27|15/09/2022||0.63||1850000000|2022-07-28|15/06/2022|0.69|0.6366|1810000000|2010000000
2022-08-27 18:08:00|00903|8185|NYSE X|6.02B|6020000000|25.36|12,086,759|-4.8%|34|2022-10-27|15/09/2022||2.15||5180000000|2022-07-28|15/06/2022|3.86|3.65|6290000000|5820000000
2022-08-27 18:08:03|00904|20459|NYSE PB|6.61B|6610000000|72.51|508,462|3.87%|37|2022-10-26|15/09/2022||1.48||295330000|2022-07-27|15/06/2022|1.4|1.39|286070000|284300000
2022-08-27 18:08:07|00905|13992|NASDAQ RGLD|6.32B|6320000000|96.26|539,476|-11.91%|37|2022-11-03|15/09/2022||0.8386||151290000|2022-08-03|15/06/2022|0.81|0.9003|146440000|150390000
2022-08-27 18:08:10|00906|958233|NASDAQ LITE|5.91B|5910000000|86.73|763,832|1.41%|29|2022-11-03|15/09/2022||1.61||499460000|2022-08-16|15/06/2022|1.47|1.33|422100000|417970000
2022-08-27 18:08:13|00907|1152333|NYSE NVST|5.98B|5980000000|36.60|1,661,143|-11.59%|18|2022-11-03|15/09/2022||0.5||648100000|2022-08-03|15/06/2022|0.48|0.459|645800000|650590000
2022-08-27 18:08:17|00908|39180|NYSE OGE|8.31B|8310000000|41.50|1,159,408|16.9%|37|2022-11-03|15/09/2022||1.1||785820000|2022-08-04|15/06/2022|0.36|0.4271|791000000|494050000
2022-08-27 18:08:20|00909|29707|NYSE VAC|5.7B|5700000000|145.17|432,418|-2.95%|37|2022-11-07|15/09/2022||2.56||1200000000|2022-08-08|15/06/2022|2.87|2.27|1160000000|1150000000
2022-08-27 18:08:24|00910|39186|NYSE HUN|5.92B|5920000000|29.38|2,570,653|14.86%|37|2022-10-28|15/09/2022||0.9985||2250000000|2022-08-02|15/06/2022|1.28|1.13|2360000000|2310000000
2022-08-27 18:08:27|00911|17148|NASDAQ SEIC|7.39B|7390000000|54.53|556,968|-12.22%|37|2022-10-19|15/09/2022||0.7517||469680000|2022-07-20|15/06/2022|0.81|0.845|481670000|472180000
2022-08-27 18:08:31|00912|17585|NASDAQ WWD|5.81B|5810000000|96.64|335,429|-20.2%|37|2022-11-16|15/09/2022||0.7918||635170000|2022-08-01|15/06/2022|0.64|0.9091|614330000|623040000
2022-08-27 18:08:36|00913|17440|NASDAQ UHAL|10.85B|10850000000|553.21|42,361|-16.2%|37|2022-11-02|15/09/2022||15.48||1570000000|2022-08-03|15/06/2022|17.03|17.8|1600000000|1500000000
2022-08-27 18:08:39|00914|39245|NYSE OHI|7.91B|7910000000|32.80|1,902,068|0.34%|37|2022-11-03|15/09/2022||0.388||215240000|2022-08-01|15/06/2022|0.38|0.3843|207540000|216730000
2022-08-27 18:08:42|00915|20749|NYSE EXP|4.61B|4610000000|122.42|331,233|-21.58%|37|2022-10-27|15/09/2022||3.58||598620000|2022-07-28|15/06/2022|2.82|2.8|561390000|549240000
2022-08-27 18:08:46|00916|20565|NYSE CACI|6.46B|6460000000|275.78|142,995|7.47%|37|2022-10-26|15/09/2022||4.3||1580000000|2022-08-10|15/06/2022|4.54|4.54|1640000000|1660000000
2022-08-27 18:08:50|00917|39324|NASDAQ BPOP|6B|6000000000|79.95|530,168|5.03%|37|2022-10-26|15/09/2022||2.7||723400000|2022-07-28|15/06/2022|2.77|2.53|691270000|679600000
2022-08-27 18:08:54|00918|39240|NYSE INGR|5.87B|5870000000|89.56|324,859|2.52%|37|2022-11-03|15/09/2022||1.73||1950000000|2022-08-09|15/06/2022|2.12|1.94|2040000000|1920000000
2022-08-27 18:08:58|00919|21040|NYSE PRI|4.78B|4780000000|127.63|143,545|-14.87%|37|2022-11-08|15/09/2022||3.09||708650000|2022-08-08|15/06/2022|2.86|3.07|668680000|707250000
2022-08-27 18:09:03|00920|29665|NYSE POST|5.2B|5200000000|87.09|418,902|-21.58%|37|2022-11-17|15/09/2022||0.7913||1520000000|2022-08-04|15/06/2022|0.69|0.5925|1520000000|1360000000
2022-08-27 18:09:07|00921|989528|NYSE VVV|5.2B|5200000000|29.35|1,246,812|-2.59%|25|2022-11-09|15/09/2022||0.5621||960600000|2022-08-03|15/06/2022|0.58|0.5739|957000000|934200000
2022-08-27 18:09:11|00922|39177|NYSE DEI|4.12B|4120000000|19.95|1,333,386|-37.77%|37|2022-11-08|15/09/2022||0.1393||250730000|2022-08-01|15/06/2022|0.14|0.1429|246970000|245860000
2022-08-27 18:09:14|00923|1075387|NYSE NVT|5.66B|5660000000|33.98|686,694|0.74%|23|2022-10-27|15/09/2022||0.5917||707220000|2022-07-29|15/06/2022|0.57|0.5367|727500000|687720000
2022-08-27 18:09:18|00924|48391|NYSE OMF|4.51B|4510000000|36.50|1,236,742|-36.11%|36|2022-10-19|15/09/2022||1.77||1080000000|2022-07-27|15/06/2022|1.87|1.97|1020000000|1040000000
2022-08-27 18:09:21|00925|16321|NASDAQ IBKR|25.84B|25840000000|61.61|903,665|-3.36%|37|2022-10-18|15/09/2022||0.9891||793970000|2022-07-19|15/06/2022|0.84|0.9184|656000000|739630000
2022-08-27 18:09:24|00926|16855|NASDAQ OZK|4.88B|4880000000|41.29|708,986|-1.92%|37|2022-10-20|15/09/2022||1.15||302860000|2022-07-21|15/06/2022|1.1|1.03|292110000|287190000
2022-08-27 18:09:28|00927|20882|NYSE MDU|6.32B|6320000000|31.09|1,335,280|-3.03%|38|2022-11-02|15/09/2022||0.7408||2010000000|2022-08-04|15/06/2022|0.35|0.5109|1720000000|1480000000
2022-08-27 18:09:32|00928|20726|NYSE SON|6.28B|6280000000|64.41|485,955|-0.39%|37|2022-10-20|15/09/2022||1.32||1870000000|2022-07-21|15/06/2022|1.75|1.65|1910000000|1900000000
2022-08-27 18:09:36|00929|39133|NYSE ENOV|2.83B|2830000000|52.30|346,703|-36.51%|37|2022-11-03|15/09/2022||0.595||388730000|2022-08-04|15/06/2022|0.59|0.5|395120000|400230000
2022-08-27 18:09:41|00930|20572|NYSE CUZ|4.22B|4220000000|27.88|887,491|-27.87%|37|2022-10-26|15/09/2022||0.2029||189780000|2022-07-28|15/06/2022|0.23|0.1979|183170000|186770000
2022-08-27 18:09:50|00931|16700|NASDAQ NATI|5.42B|5420000000|40.95|832,329|-1.06%|37|2022-10-27|15/09/2022||0.52||419990000|2022-07-28|15/06/2022|0.36|0.336|395520000|388980000
2022-08-27 18:09:53|00932|20632|NYSE EVR|4.22B|4220000000|96.27|379,685|-29.19%|37|2022-10-26|15/09/2022||1.6||516890000|2022-07-27|15/06/2022|2.46|1.39|635180000|443960000
2022-08-27 18:09:57|00933|39244|NYSE NYCB|4.7B|4700000000|10.08|5,603,440|-18.12%|37|2022-10-26|15/09/2022||0.322||357600000|2022-07-27|15/06/2022|0.34|0.3202|377000000|353810000
2022-08-27 18:10:03|00934|41242|NYSE SRC|5.72B|5720000000|41.93|818,598|-16.82%|37|2022-11-07|15/09/2022||0.3674||176380000|2022-08-03|15/06/2022|0.6|0.3739|173650000|171040000
2022-08-27 18:10:07|00935|39293|NYSE MAN|3.82B|3820000000|73.91|419,499|-38.77%|37|2022-10-21|15/09/2022||2.23||5210000000|2022-07-19|15/06/2022|2.33|2.32|5070000000|5270000000
2022-08-27 18:10:11|00936|20812|NYSE DLB|7.18B|7180000000|73.46|437,807|-26.04%|37|2022-10-26|15/09/2022||0.4825||311890000|2022-08-09|15/06/2022|0.39|0.3529|289590000|293920000
2022-08-27 18:10:15|00937|16859|NASDAQ PACW|3.21B|3210000000|27.29|1,224,004|-34.63%|37|2022-10-18|15/09/2022||1.08||379340000|2022-07-20|15/06/2022|1.02|1.06|358270000|354620000
2022-08-27 18:10:20|00938|8089|NASDAQ SLM|3.74B|3740000000|14.84|2,373,384|-19.78%|37|2022-10-19|15/09/2022||0.4581||396870000|2022-07-27|15/06/2022|1.29|1.28|621060000|602750000
2022-08-27 18:10:24|00939|101886|NYSE ESI|4.77B|4770000000|19.45|1,231,499|-15.4%|33|2022-10-26|15/09/2022||0.3751||681810000|2022-07-27|15/06/2022|0.38|0.3638|676900000|686300000
2022-08-27 18:10:28|00940|15321|NASDAQ ACHC|7.51B|7510000000|82.64|549,421|28.6%|37|2022-10-26|15/09/2022||0.7982||657530000|2022-07-27|15/06/2022|0.84|0.778|651720000|650820000
2022-08-27 18:10:32|00941|7865|NYSE AN|7.07B|7070000000|126.35|689,072|14.99%|37|2022-10-20|15/09/2022||6.31||6940000000|2022-07-21|15/06/2022|6.47|6.22|6870000000|7000000000
2022-08-27 18:10:34|00942|1162794|NYSE ACI|14.9B|14900000000|28.01|2,831,374|-0.07%|15|2022-10-17|15/08/2022||0.6325||17640000000|2022-07-26|15/05/2022|1|0.9556|23310000000|23000000000
2022-08-27 18:10:39|00943|21174|NYSE MTZ|6.19B|6190000000|83.75|674,861|-8.84%|37|2022-11-03|15/09/2022||1.36||2560000000|2022-08-04|15/06/2022|0.73|0.717|2300000000|2240000000
2022-08-27 18:10:43|00944|7860|NYSE ASH|5.57B|5570000000|102.96|450,079|20.07%|37|2022-11-08|15/09/2022||1.37||631010000|2022-07-26|15/06/2022|1.89|1.68|644000000|625150000
2022-08-27 18:10:47|00945|29718|NYSE VMI|6.07B|6070000000|284.41|91,150|17.71%|37|2022-10-19|15/09/2022||3.42||1040000000|2022-07-20|15/06/2022|3.7|3.35|1140000000|1000000000
2022-08-27 18:10:50|00946|24313|NYSE WBS|8.45B|8450000000|48.04|963,892|-3.15%|37|2022-10-20|15/09/2022||1.4||640360000|2022-07-21|15/06/2022|1.29|1.25|607600000|601030000
2022-08-27 18:10:54|00947|1137416|NASDAQ CHNG|8.14B|8140000000|24.80|2,451,948|14.81%|18|2022-11-16|15/09/2022||0.2692||834360000|2022-08-03|15/06/2022|0.38|0.3921|884470000|888500000
2022-08-27 18:10:57|00948|20590|NYSE NFG|6.7B|6700000000|73.19|540,260|45.28%|37|2022-11-03|15/09/2022||1.19||423300000|2022-08-04|15/06/2022|1.54|1.46|502620000|541350000
2022-08-27 18:11:03|00949|20743|NYSE CW|5.69B|5690000000|148.14|176,481|23.9%|37|2022-11-02|15/09/2022||2.06||666390000|2022-08-03|15/06/2022|1.83|1.69|609360000|603180000
2022-08-27 18:11:08|00950|39290|NYSE RYN|5.49B|5490000000|36.67|540,702|4.18%|37|2022-11-02|15/09/2022||0.1128||223850000|2022-08-03|15/06/2022|0.16|0.1541|246300000|215510000
2022-08-27 18:11:12|00951|8319|NYSE MTG|4.4B|4400000000|14.49|2,527,895|-4.23%|38|2022-11-02|15/09/2022||0.5149||296630000|2022-08-03|15/06/2022|0.81|0.5071|293120000|292890000
2022-08-27 18:11:17|00952|20853|NYSE CLH|6.44B|6440000000|118.95|323,870|17.71%|37|2022-11-02|15/09/2022||1.31||1210000000|2022-08-03|15/06/2022|2.44|1.49|1360000000|1220000000
2022-08-27 18:11:21|00953|21120|NYSE IDA|5.63B|5630000000|111.45|185,335|6.5%|37|2022-10-27|15/09/2022||2.01||422540000|2022-08-04|15/06/2022|1.27|1.31|363980000|344190000
2022-08-27 18:11:25|00954|48373|NYSE SAIC|5.1B|5100000000|91.55|313,084|8.19%|35|2022-12-08|15/10/2022||1.78||1870000000|2022-09-01|15/07/2022||1.69||1830000000
2022-08-27 18:11:29|00955|20976|NYSE AL|4.16B|4160000000|37.47|591,920|-5.38%|37|2022-11-03|15/09/2022||1.05||592270000|2022-08-04|15/06/2022|0.95|0.8631|557700000|542310000
2022-08-27 18:11:32|00956|1130931|NYSE FSLY|1.12B|1120000000|9.27|4,110,533|-78.49%|18|2022-11-02|15/09/2022||-0.1665||103620000|2022-08-03|15/06/2022|-0.23|-0.1717|102520000|101330000
2022-08-27 18:12:37|00957|17579|NASDAQ WTFC|5.17B|5170000000|85.17|468,011|16.61%|37|2022-10-19|15/09/2022||2.07||496890000|2022-07-20|15/06/2022|1.49|1.69|440750000|446280000
2022-08-27 18:12:41|00958|21119|NYSE HXL|5.06B|5060000000|60.15|578,604|6.9%|37|2022-10-24|15/09/2022||0.3344||401630000|2022-07-25|15/06/2022|0.33|0.2905|393000000|388030000
2022-08-27 18:12:46|00959|21155|NYSE CR|5.5B|5500000000|98.13|231,927|-3.36%|38|2022-10-24|15/09/2022||1.84||817240000|2022-07-25|15/06/2022|1.9|1.81|864000000|821150000
2022-08-27 18:12:50|00960|41323|NASDAQ PINC|4.33B|4330000000|36.65|526,164|-0.65%|37|2022-11-01|15/09/2022||0.5869||327860000|2022-08-16|15/06/2022|0.61|0.5966|340710000|333430000
2022-08-27 18:12:54|00961|16070|NASDAQ FCNCA|12.94B|12940000000|813.77|89,087|-6.16%|34|2022-10-26|15/09/2022||19.8||1020000000|2022-07-28|15/06/2022|16.86|17.02|1120000000|959350000
2022-08-27 18:12:58|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|17.84%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-08-27 18:13:03|00963|103913|NYSE TMX|5.27B|5270000000|43.38|802,852|4.68%|33|2022-10-20|15/09/2022||0.405||544820000|2022-08-05|15/06/2022|0.46|0.37|585000000|585000000
2022-08-27 18:13:22|00964|39288|NYSE FLO|5.81B|5810000000|27.44|1,244,181|15.83%|37|2022-11-09|15/09/2022|0.25|0.2883|1130000000|1130000000|2022-08-11|15/06/2022|0.31|0.27|1130000000|1120000000
2022-08-27 18:13:26|00965|954872|NYSE UNVR|4.32B|4320000000|25.91|1,429,376|9.79%|30|2022-11-08|15/09/2022||0.7621||2790000000|2022-08-01|15/06/2022|1|0.9073|3020000000|2920000000
2022-08-27 18:13:36|00966|41225|NYSE RITM|4.6B|4600000000|9.86|5,306,104|-6.18%|33|2022-10-28|15/09/2022||0.3004||806690000|2022-08-02|15/06/2022|0.31|0.309|1320000000|1050000000
2022-08-27 18:13:40|00967|17447|NASDAQ UMPQ|3.97B|3970000000|18.29|1,189,543|-5.96%|37|2022-10-19|15/09/2022||0.3033||470540000|2022-07-20|15/06/2022|0.36|0.39|281820000|298340000
2022-08-27 18:13:44|00968|21140|NYSE SNX|9.42B|9420000000|98.25|301,264|-23.13%|36|2022-09-26|15/08/2022||2.74||15130000000|2022-06-28|15/05/2022|2.72|2.65|15270000000|15250000000
2022-08-27 18:13:48|00969|13943|NYSE LAZ|3.42B|3420000000|36.85|626,094|-23.26%|38|2022-10-27|15/09/2022||0.781||642930000|2022-07-28|15/06/2022|0.92|0.8603|675910000|665370000
2022-08-27 18:13:52|00970|6403|NASDAQ JBLU|2.6B|2600000000|8.03|10,451,487|-47.07%|37|2022-10-25|15/09/2022||0.2167||2500000000|2022-08-02|15/06/2022|-0.47|-0.1113|2450000000|2450000000
2022-08-27 18:13:56|00971|20819|NYSE FCN|5.46B|5460000000|161.83|255,958|14.95%|37|2022-10-27|15/09/2022||1.95||768000000|2022-07-28|15/06/2022|1.43|1.67|754990000|737950000
2022-08-27 18:13:59|00972|39265|NYSE HIW|3.39B|3390000000|31.53|810,598|-30%|37|2022-10-25|15/09/2022||0.32||204870000|2022-07-26|15/06/2022|0.48|0.3667|203840000|205180000
2022-08-27 18:14:03|00973|17009|NASDAQ QDEL|5.49B|5490000000|82.06|777,841|-34.21%|37|2022-11-03|15/09/2022||0.6206||657470000|2022-08-04|15/06/2022|2.34|2.68|613400000|768240000
2022-08-27 18:14:07|00974|16317|NASDAQ IART|4.07B|4070000000|48.73|485,552|-32.47%|37|2022-11-02|15/09/2022||0.7693||384230000|2022-07-27|15/06/2022|0.82|0.7993|397820000|395350000
2022-08-27 18:14:11|00975|16329|NASDAQ ICUI|3.87B|3870000000|161.85|198,556|-17%|37|2022-11-02|15/09/2022||2.1||570700000|2022-08-08|15/06/2022|1.37|1.66|547000000|547000000
2022-08-27 18:14:14|00976|994770|NYSE PK|3.2B|3200000000|14.22|3,314,525|-23.88%|25|2022-11-03|15/09/2022||0.1333||658750000|2022-08-03|15/06/2022|0.66|0.1516|695000000|657420000
2022-08-27 18:14:18|00977|9254|NYSE CRI|3B|3000000000|76.94|749,173|-25.69%|37|2022-10-27|15/09/2022||1.72||915450000|2022-07-29|15/06/2022|1.3|1.58|700700000|743850000
2022-08-27 18:14:21|00978|13973|NASDAQ CRUS|4.63B|4630000000|82.72|391,227|-0.06%|36|2022-10-31|15/09/2022||1.45||469040000|2022-08-02|15/06/2022|1.12|0.8263|393640000|365950000
2022-08-27 18:14:23|00979|1174995|NYSE DTM|5.57B|5570000000|57.56|534,139|27.15%|10|2022-11-04|15/09/2022||0.9049||220050000|2022-08-03|15/06/2022|0.93|0.8726|227000000|213730000
2022-08-27 18:14:27|00980|39303|NYSE TKR|4.76B|4760000000|64.81|449,408|-11.98%|37|2022-10-31|15/09/2022||1.32||1100000000|2022-07-28|15/06/2022|1.67|1.34|1150000000|1130000000
2022-08-27 18:14:31|00981|8087|NYSE R|4.11B|4110000000|80.37|466,887|1.64%|38|2022-10-26|15/09/2022||3.65||2880000000|2022-07-27|15/06/2022|4.43|4.03|3030000000|2890000000
2022-08-27 18:14:35|00982|29682|NYSE THG|4.76B|4760000000|133.50|174,875|-4.08%|37|2022-10-26|15/09/2022||1.89||1430000000|2022-08-02|15/06/2022|2.32|2.16|1330000000|1270000000
2022-08-27 18:14:39|00983|958239|NASDAQ OLLI|3.82B|3820000000|61.13|1,390,945|-21.37%|32|2022-12-01|15/10/2022||0.3422||438210000|2022-09-01|15/07/2022||0.3315||456380000
2022-08-27 18:14:42|00984|976454|NASDAQ LSXMA|13.83B|13830000000|42.36|690,777|-13.05%|27|2022-11-03|15/09/2022||0.8805||2290000000|2022-08-05|15/06/2022|0.7|0.7935|2250000000|2240000000
2022-08-27 18:14:49|00985|20204|NYSE HE|4.39B|4390000000|40.14|396,072|-7.55%|38|2022-11-04|15/09/2022||0.5767||699960000|2022-08-08|15/06/2022|0.48|0.515|895610000|672330000
2022-08-27 18:14:53|00986|20344|NYSE SPB|2.67B|2670000000|65.59|342,019|-16.68%|38|2022-11-17|15/09/2022||0.5927||789370000|2022-08-12|15/06/2022|0.54|1.4|818000000|918200000
2022-08-27 18:14:57|00987|20291|NYSE HPP|1.94B|1940000000|13.52|1,946,340|-47.72%|37|2022-11-03|15/09/2022||0.035||249680000|2022-07-26|15/06/2022|-0.05|0.035|251430000|245980000
2022-08-27 18:15:01|00988|39259|NYSE AXS|4.55B|4550000000|53.76|395,171|4.25%|37|2022-10-26|15/09/2022||0.8991||1340000000|2022-07-26|15/06/2022|1.74|1.53|1200000000|1310000000
2022-08-27 18:15:05|00989|20870|NYSE H|9.94B|9940000000|91.06|666,030|24.48%|37|2022-11-02|15/09/2022||0.2199||1460000000|2022-08-09|15/06/2022|0.46|0.0558|1480000000|1480000000
2022-08-27 18:15:09|00990|943142|NASDAQ LBRDA|16.12B|16120000000|104.39|312,161|-42.67%|31|2022-11-10|15/09/2022||1.92||242790000|2022-08-05|15/06/2022|2.87|1.71|239000000|235660000
2022-08-27 18:15:13|00991|21229|NYSE FNB|4.28B|4280000000|12.21|2,113,829|5.53%|37|2022-10-20|15/09/2022||0.3643||363740000|2022-07-20|15/06/2022|0.31|0.3024|335840000|335820000
2022-08-27 18:15:16|00992|20262|NYSE EPR|3.42B|3420000000|45.54|492,563|-8.85%|37|2022-11-02|15/09/2022||0.5604||143580000|2022-08-01|15/06/2022|0.46|0.5352|142880000|137850000
2022-08-27 18:15:19|00993|6489|NASDAQ QRTEA|1.2B|1200000000|3.15|6,802,668|-70.91%|38|2022-11-10|15/09/2022||0.12||2900000000|2022-08-05|15/06/2022|0.53|0.26|2950000000|2970000000
2022-08-27 18:15:24|00994|21188|NASDAQ AVT|4.23B|4230000000|44.67|872,354|10.41%|37|2022-10-27|15/09/2022||1.91||6360000000|2022-08-10|15/06/2022|2.07|1.99|6370000000|6290000000
2022-08-27 18:15:26|00995|1178602|NYSE KD|2.47B|2470000000|10.89|2,927,665|-|7|2022-11-30|15/09/2022||-0.3724||4090000000|2022-08-03|15/06/2022|-1.11|-0.5411|4290000000|4130000000
2022-08-27 18:15:29|00996|20267|NYSE MSM|4.59B|4590000000|81.90|360,083|-2.51%|37|2022-10-20|15/08/2022||1.77||1000000000|2022-06-29|15/05/2022|1.82|1.74|958580000|960510000
2022-08-27 18:15:33|00997|17517|NASDAQ VSAT|2.91B|2910000000|38.58|416,656|-25.35%|37|2022-11-07|15/09/2022||0.3733||773540000|2022-08-08|15/06/2022|0.14|-0.1733|678220000|704650000
2022-08-27 18:15:37|00998|39272|NYSE AGO|3.31B|3310000000|53.48|380,193|7.39%|37|2022-11-10|15/09/2022||0.8741||172290000|2022-08-03|15/06/2022|0.46|0.8875|139000000|173660000
2022-08-27 18:15:41|00999|20757|NYSE HHC|3.27B|3270000000|66.12|291,809|-26.74%|37|2022-11-07|15/09/2022||1.48||428180000|2022-08-03|15/06/2022|0.42|-0.3937|276710000|203650000
2022-08-27 18:15:45|01000|21125|NYSE KMPR|3.01B|3010000000|47.16|259,755|-31.13%|36|2022-11-07|15/09/2022||-0.4304||1400000000|2022-08-01|15/06/2022|-0.62|-0.6998|1430000000|1420000000
2022-08-27 18:15:49|01001|21168|NYSE KEX|4.13B|4130000000|68.91|373,286|28.06%|38|2022-10-27|15/09/2022||0.6314||730830000|2022-07-28|15/06/2022|0.49|0.4443|697960000|672850000
2022-08-27 18:15:53|01002|1025079|NYSE JBGS|2.93B|2930000000|22.57|929,686|-23.41%|23|2022-11-01|15/09/2022||-0.2||120190000|2022-08-02|15/06/2022|1.02|-0.19|145510000|132250000
2022-08-27 18:15:57|01003|986077|NASDAQ FHB|3.36B|3360000000|26.32|648,492|-4.26%|25|2022-10-21|15/09/2022||0.535||200610000|2022-07-29|15/06/2022|0.46|0.4488|189280000|189080000
2022-08-27 18:16:01|01004|20516|NYSE AM|5.02B|5020000000|10.490|3,566,786|13.53%|32|2022-10-26|15/09/2022||0.1867||244840000|2022-07-27|15/06/2022|0.17|0.1834|228910000|240550000
2022-08-27 18:16:06|01005|15591|NASDAQ BOKF|6.17B|6170000000|91.03|224,400|4.72%|37|2022-10-19|15/09/2022||1.93||455410000|2022-07-27|15/06/2022|1.96|1.43|442640000|421360000
2022-08-27 18:16:11|01006|13979|NASDAQ HAIN|1.9B|1900000000|21.28|1,273,167|-41.47%|37|2022-11-08|15/09/2022||0.1373||461590000|2022-08-25|15/06/2022|0.08|0.2346|457010000|469430000
2022-08-27 18:16:17|01007|16532|NASDAQ LOPE|2.66B|2660000000|84.34|321,771|-3.6%|37|2022-11-10|15/09/2022||0.9833||213210000|2022-08-04|15/06/2022|0.85|0.8433|199800000|201070000
2022-08-27 18:16:22|01008|29742|NYSE WTM|3.91B|3910000000|1,364.85|14,831|21.52%|37|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|-58.78|-55|269200000|
2022-08-27 18:16:26|01009|20376|NYSE PAG|9B|9000000000|121.30|374,561|39.68%|37|2022-10-26|15/09/2022||4.37||6880000000|2022-07-27|15/06/2022|4.93|4.47|6910000000|7010000000
2022-08-27 18:16:30|01010|17188|NASDAQ SLGN|5.13B|5130000000|46.74|482,956|10.92%|37|2022-10-26|15/09/2022||1.23||1840000000|2022-07-27|15/06/2022|1.08|0.9594|1540000000|1570000000
2022-08-27 18:16:34|01011|20732|NYSE BOH|3.19B|3190000000|79.49|171,459|-4.81%|37|2022-10-24|15/09/2022||1.44||182500000|2022-07-25|15/06/2022|1.38|1.33|175060000|174330000
2022-08-27 18:16:37|01012|1169118|NASDAQ SHLS|4.2B|4200000000|25.11|2,331,604|-20.81%|11|2022-11-08|15/09/2022||0.0846||83130000|2022-08-15|15/06/2022|0.07|0.0623|73490000|72890000
2022-08-27 18:16:39|01013|1163041|NYSE DNB|6.34B|6340000000|14.61|2,365,318|-20.68%|14|2022-11-03|15/09/2022||0.2977||559910000|2022-08-04|15/06/2022|0.25|0.255|537300000|544340000
2022-08-27 18:16:44|01014|16663|NASDAQ MRCY|2.81B|2810000000|48.69|417,033|-3.81%|37|2022-11-01|15/09/2022||0.2511||223500000|2022-08-02|15/06/2022|0.81|0.9933|289730000|307370000
2022-08-27 18:16:47|01015|962325|NYSE AGR|19.37B|19370000000|50.09|643,634|-7.33%|28|2022-10-25|15/09/2022||0.3338||1710000000|2022-07-26|15/06/2022|0.46|0.3346|1790000000|1610000000
2022-08-27 18:16:50|01016|1163535|NYSE CHPT|5.15B|5150000000|15.28|10,106,949|-28.46%|13|2022-12-07|15/10/2022||-0.2057||130280000|2022-09-01|15/07/2022||-0.2202||103010000
2022-08-27 18:16:55|01017|949627|NASDAQ VIRT|4.03B|4030000000|23.38|1,255,890|-8.64%|31|2022-11-02|15/09/2022||0.6683||340740000|2022-07-28|15/06/2022|0.73|0.6987|357700000|355990000
2022-08-27 18:16:59|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|0.07%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-08-27 18:17:04|01019|16739|NASDAQ NKTR|820.83M|820830000|4.38|2,997,232|-69.22%|37|2022-11-09|15/09/2022||-0.435||22650000|2022-08-04|15/06/2022|-0.85|-0.97|21590000|22620000
2022-08-27 18:17:08|01020|20918|NYSE CPA|2.9B|2900000000|73.29|372,206|-2.12%|37|2022-11-16|15/09/2022||1.9||782420000|2022-08-03|15/06/2022|0.32|0.2948|693390000|674210000
2022-08-27 18:17:11|01021|1137413|NASDAQ GO|3.79B|3790000000|39.11|1,170,736|55.51%|18|2022-11-08|15/09/2022||0.2545||855820000|2022-08-09|15/06/2022|0.29|0.2404|897660000|860150000
2022-08-27 18:17:15|01022|21003|NYSE NEU|2.88B|2880000000|287.64|36,618|-15.11%|37|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|6.54||723640000|
2022-08-27 18:17:18|01023|940842|NASDAQ SAGE|2.32B|2320000000|39.01|758,121|-9.11%|33|2022-11-02|15/09/2022||-2.22||1680000|2022-08-02|15/06/2022|-2.13|-2.13|1500000|1760000
2022-08-27 18:17:21|01024|1172260|NYSE PSFE|1.33B|1330000000|1.83|5,205,595|-77.87%|11|2022-11-10|15/09/2022||0.0387||383790000|2022-08-10|15/06/2022|0.05|0.0277|378910000|375480000
2022-08-27 18:17:23|01025|1168847|NASDAQ DRVN|5.27B|5270000000|31.47|411,877|6.9%|14|2022-10-26|15/09/2022||0.2688||494930000|2022-07-27|15/06/2022|0.35|0.2925|508620000|480370000
2022-08-27 18:17:29|01026|1156576|NASDAQ REYN|5.83B|5830000000|27.76|381,852|-1.66%|17|2022-11-03|15/09/2022||0.4279||1030000000|2022-08-09|15/06/2022|0.26|0.2551|917000000|942730000
2022-08-27 18:17:35|01027|1061418|NYSE GTES|3.17B|3170000000|11.23|644,638|-31.77%|23|2022-11-08|15/09/2022||0.3307||911540000|2022-08-05|15/06/2022|0.32|0.2656|906800000|916190000
2022-08-27 18:17:38|01028|21032|NYSE LENb|22.81B|22810000000|63.95|97,141|-26.25%|36|2022-09-19|15/08/2022||4.89||8970000000|2022-06-21|15/05/2022|4.49|3.99|8360000000|8120000000
2022-08-27 18:17:41|01029|32367|NYSE ADT|6.89B|6890000000|7.56|2,052,748|-9.03%|33|2022-11-08|15/09/2022||0.0857||1590000000|2022-08-04|15/06/2022|0.1703|0.1793|1600000000|1570000000
2022-08-27 18:17:46|01030|16514|NASDAQ FWONA|15.79B|15790000000|62.52|148,437|39.55%|38|2022-11-10|15/09/2022||0.2198||793200000|2022-08-05|15/06/2022|0.46|0.2589|744000000|688900000
2022-08-27 18:17:49|01031|1006167|NYSE SNDR|4.27B|4270000000|23.99|527,065|8.36%|24|2022-10-27|15/09/2022||0.6824||1730000000|2022-07-28|15/06/2022|0.72|0.6896|1750000000|1680000000
2022-08-27 18:17:53|01032|20700|NYSE MCY|1.83B|1830000000|33.06|478,137|-43.48%|37|2022-10-31|15/09/2022||-0.3||1050000000|2022-08-02|15/06/2022|-0.35|0.0869|1020000000|982710000
2022-08-27 18:17:57|01033|20805|NYSE CNA|10.9B|10900000000|40.19|169,378|-8.39%|37|2022-10-31|15/09/2022||0.6933||2620000000|2022-08-01|15/06/2022|0.9|1.05|2990000000|2580000000
2022-08-27 18:17:59|01034|1177768|NYSE SLVM|2.03B|2030000000|46.10|608,495|-|9|2022-11-09|15/09/2022||1.73||898000000|2022-08-11|15/06/2022|2.02|2.02|912000000|901000000
2022-08-27 18:18:04|01035|1169492|NYSE SGFY|6.56B|6560000000|28.00|2,318,843|8.02%|13|2022-11-08|15/09/2022||0.1471||238780000|2022-08-03|15/06/2022|-2.1|0.1374|246200000|247110000
2022-08-27 18:18:07|01036|1171379|NYSE HAYW|2.38B|2380000000|11.00|1,575,544|-48.06%|11|2022-10-26|15/09/2022||0.1588||262050000|2022-07-28|15/06/2022|0.3547|0.3508|399440000|419420000
2022-08-27 18:18:10|01037|17336|NASDAQ TFSL|4.09B|4090000000|14.75|268,274|-24.09%|37|2022-10-28|15/09/2022||0.07||74480000|2022-07-28|15/06/2022|0.06|0.055|76980000|70890000
2022-08-27 18:18:14|01038|24426|NYSE SEB|4.75B|4750000000|4,095.0|699|0.96%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|93.04||2970000000|
2022-08-27 18:18:17|01039|1179477|NASDAQ LYLT|52.42M|52420000|2.13|946,946|-|6|2022-11-30|15/09/2022||0.23||162710000|2022-08-11|15/06/2022|-17.95|0.1467|171800000|153950000
2022-08-27 18:18:20|01040|1175864|NYSE NABL|1.84B|1840000000|10.19|484,968|-26.59%|9|2022-11-08|15/09/2022||0.08||95980000|2022-08-11|15/06/2022|0.09|0.072|91630000|91180000
2022-08-27 18:18:23|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|36.52%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2022-08-27 18:18:26|01042|1096498|NYSE SWI|1.5B|1500000000|9.35|606,907|-45.95%|21|2022-11-02|15/09/2022||0.23||186950000|2022-08-02|15/06/2022|0.21|0.1986|176030000|175530000
2022-08-27 18:18:33|01043|1163792|NASDAQ PARAA|18.13B|18130000000|28.02|48,670|-37.09%|25|2022-11-03|15/09/2022||0.4475||7110000000|2022-08-04|15/06/2022|0.64|0.6158|7780000000|7560000000
2022-08-27 18:18:36|01044|1168782|NYSE AMBP|3.81B|3810000000|6.32|1,750,105|-43.42%|9|2022-10-27|15/09/2022||0.0889||1180000000|2022-07-28|15/06/2022|0.11|0.0847|1300000000|1150000000
2022-08-27 18:18:40|01045|6414|NASDAQ CROX|4.75B|4750000000|77.11|1,695,045|-46.11%|37|2022-10-20|15/09/2022||2.64||942280000|2022-08-04|15/06/2022|3.24|2.72|964580000|943620000
2022-08-27 18:18:45|01046|17404|NASDAQ TTEK|7.47B|7470000000|140.05|416,224|1.01%|37|2022-11-16|15/09/2022||1.16||717050000|2022-08-03|15/06/2022|1.08|1.05|720490000|699120000
2022-08-27 18:18:48|01047|16544|NASDAQ LSCC|7.86B|7860000000|57.27|1,649,391|-2.7%|37|2022-11-01|15/09/2022||0.4356||166230000|2022-08-01|15/06/2022|0.42|0.3978|161370000|157980000
2022-08-27 18:18:51|01048|1166240|NYSE ASAN|3.76B|3760000000|19.76|3,300,078|-73.59%|13|2022-12-14|15/10/2022||-0.3227||137830000|2022-09-27|15/07/2022||-0.3864||127270000
2022-08-27 18:18:54|01049|978740|NASDAQ NTLA|4.47B|4470000000|58.75|1,293,666|-61.97%|25|2022-11-03|15/09/2022||-1.29||11480000|2022-08-04|15/06/2022|-1.33|-1.28|14030000|9420000
2022-08-27 18:18:58|01050|17187|NASDAQ SLAB|4.47B|4470000000|130.66|354,765|-17.64%|37|2022-10-26|15/09/2022||1.09||262020000|2022-07-27|15/06/2022|1.17|0.8802|263150000|250520000
2022-08-27 18:19:02|01051|17108|NASDAQ SAIA|5.86B|5860000000|222.43|414,971|-5.71%|37|2022-10-27|15/09/2022||3.7||725490000|2022-07-27|15/06/2022|4.1|3.58|745550000|729280000
2022-08-27 18:19:06|01052|20487|NYSE EGP|7.32B|7320000000|168.43|332,393|-1.58%|37|2022-10-20|15/09/2022||0.818||123280000|2022-07-26|15/06/2022|1.09|0.7575|118550000|115600000
2022-08-27 18:19:09|01053|41004|NASDAQ APPS|1.94B|1940000000|19.61|3,757,628|-61.67%|34|2022-11-07|15/09/2022||0.3909||195190000|2022-08-08|15/06/2022|0.38|0.3484|188630000|184840000
2022-08-27 18:19:12|01054|17159|NASDAQ LNW|4.91B|4910000000|52.08|658,675|-27.18%|34|2022-11-08|15/09/2022||0.4394||629240000|2022-08-09|15/06/2022|34.61|0.0191|610000000|596720000
2022-08-27 18:19:16|01055|16806|NASDAQ OMCL|4.79B|4790000000|108.20|571,804|-30.03%|37|2022-10-27|15/09/2022||0.9686||362920000|2022-08-04|15/06/2022|0.84|0.85|331690000|339450000
2022-08-27 18:19:19|01056|960584|NASDAQ WSC|8.78B|8780000000|41.07|2,448,658|43.7%|23|2022-11-03|15/09/2022||0.3705||582580000|2022-08-03|15/06/2022|0.32|0.2961|581640000|527050000
2022-08-27 18:19:23|01057|1073227|NYSE INSP|5.9B|5900000000|205.02|253,549|-5.46%|23|2022-11-01|15/09/2022||-0.761||88590000|2022-08-02|15/06/2022|-0.53|-0.6088|91390000|78460000
2022-08-27 18:19:25|01058|1123145|NASDAQ SWAV|10.94B|10940000000|304.44|618,745|46.64%|19|2022-11-07|15/09/2022||0.5278||115480000|2022-08-08|15/06/2022|0.68|0.4433|120750000|107510000
2022-08-27 18:19:29|01059|958242|NASDAQ RPD|3.58B|3580000000|60.96|603,035|-47.56%|29|2022-11-08|15/09/2022||0.0498||176110000|2022-08-03|15/06/2022|-0.01|-0.0409|167460000|164120000
2022-08-27 18:19:33|01060|17300|NASDAQ SYNA|4.9B|4900000000|123.71|415,745|-29.98%|37|2022-11-03|15/09/2022||3.35||476990000|2022-08-04|15/06/2022|3.87|3.67|476400000|472740000
2022-08-27 18:19:36|01061|100233|NASDAQ VRNS|3.1B|3100000000|28.25|1,099,810|-55.07%|35|2022-10-31|15/09/2022||0.0574||124350000|2022-08-01|15/06/2022|-0.0001|-0.0103|111450000|111210000
2022-08-27 18:19:39|01062|992965|NASDAQ BL|4.08B|4080000000|68.44|627,770|-35.85%|25|2022-11-03|15/09/2022||0.04||135360000|2022-08-04|15/06/2022|0.07|0.0073|128480000|126570000
2022-08-27 18:19:43|01063|41307|NASDAQ FOXF|4.1B|4100000000|97.06|228,966|-35.24%|36|2022-11-02|15/09/2022||1.37||383130000|2022-08-04|15/06/2022|1.38|1.22|406710000|399070000
2022-08-27 18:19:46|01064|986248|NASDAQ MEDP|4.93B|4930000000|158.96|312,230|-11.54%|25|2022-10-24|15/09/2022||1.47||359420000|2022-07-25|15/06/2022|1.46|1.31|351210000|344010000
2022-08-27 18:19:53|01065|40050|NASDAQ AMBA|3.21B|3210000000|84.32|518,837|-14.17%|37|2022-12-01|15/10/2022||0.2425||84600000|2022-08-30|15/07/2022||0.1939||80190000
2022-08-27 18:19:56|01066|15459|NASDAQ ARWR|4.24B|4240000000|40.06|797,191|-37.56%|36|2022-12-13|15/09/2022||-0.3953||56910000|2022-08-04|15/06/2022|-0.68|-0.5686|32410000|45750000
2022-08-27 18:20:00|01067|943118|NYSE WK|3.57B|3570000000|68.19|352,395|-50.56%|32|2022-11-02|15/09/2022||-0.2171||133440000|2022-08-09|15/06/2022|-0.17|-0.2614|131500000|126050000
2022-08-27 18:20:05|01068|958818|NYSE PFGC|7.88B|7880000000|50.73|1,620,494|9.19%|29|2022-11-09|15/09/2022||0.7925||14410000000|2022-08-17|15/06/2022|1.07|1.04|14590000000|14560000000
2022-08-27 18:20:08|01069|16945|NASDAQ POWI|4.37B|4370000000|76.38|377,545|-27.47%|37|2022-10-27|15/09/2022||0.9917||198480000|2022-08-04|15/06/2022|1.03|0.9783|183990000|190150000
2022-08-27 18:20:12|01070|17416|NASDAQ TXRH|6.04B|6040000000|90.32|924,519|-2.37%|37|2022-10-31|15/09/2022||0.8747||974330000|2022-07-28|15/06/2022|1.07|1.01|1020000000|1020000000
2022-08-27 18:20:15|01071|951001|NASDAQ BPMC|4.31B|4310000000|72.23|978,417|-22.05%|29|2022-10-27|15/09/2022||-2.43||44380000|2022-08-02|15/06/2022|-2.68|-2.24|36550000|37280000
2022-08-27 18:20:19|01072|16089|NASDAQ FFIN|6.19B|6190000000|43.69|389,623|-7.96%|35|2022-10-20|15/09/2022||0.3933||135290000|2022-07-21|15/06/2022|0.42|0.3983|136100000|136070000
2022-08-27 18:20:25|01073|16219|NASDAQ NOVT|4.99B|4990000000|139.90|307,598|-5.09%|37|2022-11-08|15/09/2022||0.755||217620000|2022-08-09|15/06/2022|0.78|0.72|215360000|210470000
2022-08-27 18:20:28|01074|1077002|NYSE BJ|9.6B|9600000000|71.05|2,079,840|26.56%|23|2022-11-17|15/10/2022||0.8243||4630000000|2022-08-18|15/07/2022|1.06|0.8015|5100000000|4670000000
2022-08-27 18:20:32|01075|16045|NASDAQ EXPO|5B|5000000000|97.78|194,861|-13.84%|37|2022-10-27|15/09/2022||0.415||117190000|2022-07-28|15/06/2022|0.49|0.445|118220000|118530000
2022-08-27 18:20:50|01076|16348|NASDAQ IIVI|6.73B|6730000000|51.89|1,861,175|-14.96%|36|2022-11-02|15/09/2022||0.869||882570000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2022-08-27 18:20:53|01077|1155835|NASDAQ SPT|3.28B|3280000000|59.99|535,449|-48.3%|17|2022-11-01|15/09/2022||-0.0273||64500000|2022-08-02|15/06/2022|-0.04|-0.0582|61430000|60250000
2022-08-27 18:20:57|01078|17254|NASDAQ STAA|4.73B|4730000000|98.49|446,657|-27.81%|37|2022-11-02|15/09/2022||0.2062||75010000|2022-08-10|15/06/2022|0.42|0.2329|81100000|80120000
2022-08-27 18:21:01|01079|16678|NASDAQ MSTR|2.82B|2820000000|249.20|793,270|-64.07%|37|2022-10-27|15/09/2022||0.00||128320000|2022-08-02|15/06/2022|-94.01|-0.26|122070000|123320000
2022-08-27 18:21:04|01080|1096240|NASDAQ TWST|2.43B|2430000000|43.10|1,145,781|-60%|19|2022-12-21|15/09/2022||-1.36||54920000|2022-08-05|15/06/2022|-1.08|-1.29|56110000|52060000
2022-08-27 18:21:08|01081|16420|NASDAQ ZD|3.8B|3800000000|80.54|382,425|-40.54%|37|2022-11-03|15/09/2022||1.57||348350000|2022-08-09|15/06/2022|1.58|1.41|337360000|347940000
2022-08-27 18:21:16|01082|15467|NYSE ASGN|5.01B|5010000000|99.73|268,086|-9.25%|37|2022-10-26|15/09/2022||1.71||1190000000|2022-07-27|15/06/2022|1.71|1.65|1140000000|1130000000
2022-08-27 18:21:22|01083|1096129|NASDAQ UPWK|2.28B|2280000000|17.50|1,240,342|-58.13%|19|2022-10-26|15/09/2022||-0.035||157410000|2022-07-27|15/06/2022|-0.04|-0.0813|156900000|147740000
2022-08-27 18:21:27|01084|17239|NASDAQ SPSC|4.49B|4490000000|124.68|140,758|-4.32%|37|2022-10-27|15/09/2022||0.5122||113420000|2022-07-27|15/06/2022|0.53|0.4933|109180000|108950000
2022-08-27 18:21:31|01085|17203|NASDAQ SMTC|3.11B|3110000000|48.99|615,565|-28.03%|37|2022-11-30|15/10/2022||0.8979||215610000|2022-08-31|15/07/2022||0.853||208290000
2022-08-27 18:21:35|01086|940768|NASDAQ HQY|5.36B|5360000000|63.56|729,268|-0.84%|32|2022-12-06|15/10/2022||0.3599||204810000|2022-09-06|15/07/2022||0.3302||203820000
2022-08-27 18:21:39|01087|16256|NASDAQ HELE|3.09B|3090000000|128.98|273,088|-44.64%|38|2022-10-06|15/08/2022||2.22||522400000|2022-07-07|15/05/2022|2.41|2|508080000|474170000
2022-08-27 18:21:43|01088|16236|NASDAQ HALO|5.55B|5550000000|40.29|1,361,251|0%|37|2022-11-08|15/09/2022||0.4029||192320000|2022-08-09|15/06/2022|0.16|0.47|152370000|138630000
2022-08-27 18:21:49|01089|1009130|NYSE BHVN|10.63B|10630000000|148.75|734,174|18.59%|24|2022-11-08|15/09/2022||-2.18||247590000|2022-08-05|15/06/2022|-6.21|-3.44|215080000|215660000
2022-08-27 18:21:53|01090|21252|NYSE KBR|6.96B|6960000000|50.07|1,503,103|29.28%|37|2022-10-27|15/09/2022||0.6361||1650000000|2022-08-02|15/06/2022|0.76|0.6504|1620000000|1630000000
2022-08-27 18:21:56|01091|1027143|NASDAQ RDFN|978.26M|978260000|9.02|3,054,192|-81.87%|23|2022-11-10|15/09/2022||-0.7547||606720000|2022-08-04|15/06/2022|-0.73|-0.6094|606920000|615060000
2022-08-27 18:21:59|01092|40083|NASDAQ NEO|1.35B|1350000000|10.70|1,916,971|-77.3%|37|2022-11-01|15/09/2022||-0.2033||122410000|2022-08-09|15/06/2022|-0.16|-0.2345|125070000|122930000
2022-08-27 18:22:03|01093|52417|NASDAQ CELH|8.37B|8370000000|110.71|1,564,698|52.56%|23|2022-11-10|15/09/2022||0.1203||161040000|2022-08-09|15/06/2022|0.12|0.0833|154020000|148740000
2022-08-27 18:22:07|01094|21128|NYSE MMS|3.73B|3730000000|61.66|337,614|-27.12%|37|2022-11-22|15/09/2022||0.68||1070000000|2022-08-03|15/06/2022|0.51|0.71|1130000000|1110000000
2022-08-27 18:22:10|01095|953821|NASDAQ WING|3.46B|3460000000|115.74|769,782|-31.28%|30|2022-11-02|15/09/2022||0.3581||89700000|2022-07-28|15/06/2022|0.45|0.3615|83780000|86140000
2022-08-27 18:22:14|01096|950998|NYSE NSA|6.85B|6850000000|53.87|926,535|-3.77%|30|2022-11-02|15/09/2022||0.39||199410000|2022-08-03|15/06/2022|0.24|0.37|198890000|190970000
2022-08-27 18:22:17|01097|1052916|NASDAQ EYE|2.65B|2650000000|33.57|1,639,194|-41.43%|22|2022-11-10|15/09/2022||0.1483||506040000|2022-08-11|15/06/2022|0.21|0.0632|509560000|500720000
2022-08-27 18:22:20|01098|958147|NYSE HLI|5.5B|5500000000|79.99|249,626|-10.21%|29|2022-10-27|15/09/2022||1.1||445910000|2022-07-28|15/06/2022|1.1|0.9439|418640000|396860000
2022-08-27 18:22:25|01099|15534|NASDAQ BCPC|4.43B|4430000000|138.00|112,212|2.87%|37|2022-10-28|15/09/2022||0.98||239490000|2022-07-29|15/06/2022|1.07|0.94|236690000|223530000
2022-08-27 18:22:28|01100|15371|NASDAQ ALKS|4.03B|4030000000|24.54|1,481,034|-19.62%|35|2022-10-26|15/09/2022||0.0347||273350000|2022-07-27|15/06/2022|0.06|0.0071|276220000|268970000
2022-08-27 18:22:32|01101|1054949|NYSE AQUA|4.42B|4420000000|36.40|609,301|-4.01%|23|2022-11-15|15/09/2022||0.325||465420000|2022-08-02|15/06/2022|0.2148|0.2298|439300000|431720000
2022-08-27 18:22:36|01102|1084931|NASDAQ TENB|4.55B|4550000000|40.72|1,027,297|-6.86%|23|2022-10-25|15/09/2022||0.03||170240000|2022-07-26|15/06/2022|0.05|0.0116|164340000|163290000
2022-08-27 18:22:40|01103|20348|NYSE AMN|4.52B|4520000000|104.34|679,597|-3.51%|37|2022-11-03|15/09/2022||2.31||1090000000|2022-08-04|15/06/2022|3.31|2.97|1430000000|1370000000
2022-08-27 18:22:44|01104|20365|NYSE JBT|3.43B|3430000000|107.65|158,102|-22.28%|37|2022-10-26|15/09/2022||1.22||558330000|2022-07-27|15/06/2022|1.13|1.19|542300000|552660000
2022-08-27 18:22:48|01105|29662|NYSE MTDR|7.26B|7260000000|61.51|1,418,614|127.14%|37|2022-10-25|15/09/2022||2.72||787710000|2022-07-26|15/06/2022|3.47|3.14|943930000|815410000
2022-08-27 18:22:59|01106|20275|NYSE SSD|4.15B|4150000000|96.23|186,076|-13.2%|37|2022-10-24|15/09/2022||1.54||551260000|2022-07-25|15/06/2022|2.16|1.99|593230000|579840000
2022-08-27 18:23:02|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|14.98%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-08-27 18:23:05|01108|1096126|NYSE LTHM|5.9B|5900000000|32.89|3,897,190|38.19%|21|2022-11-03|15/09/2022||0.3756||240090000|2022-08-02|15/06/2022|0.37|0.2996|218700000|208440000
2022-08-27 18:23:08|01109|1171774|NYSE DOCN|4.29B|4290000000|44.31|1,791,087|-21.99%|12|2022-11-03|15/09/2022||0.2372||146720000|2022-08-08|15/06/2022|0.2|0.1029|133880000|134530000
2022-08-27 18:23:12|01110|21037|NYSE NSP|4.26B|4260000000|112.00|159,249|3.14%|37|2022-11-02|15/09/2022||0.9367||1440000000|2022-08-01|15/06/2022|1.16|0.9925|1430000000|1410000000
2022-08-27 18:23:16|01111|39261|NYSE HRI|3.55B|3550000000|118.65|260,358|-5.28%|36|2022-10-20|15/09/2022||3.55||723360000|2022-07-21|15/06/2022|2.47|2.62|640400000|630070000
2022-08-27 18:23:20|01112|21036|NYSE MXL|3.02B|3020000000|38.55|571,702|-25.06%|37|2022-11-09|15/09/2022||1.02||284970000|2022-07-27|15/06/2022|1.11|1.01|280010000|279760000
2022-08-27 18:23:23|01113|17437|NASDAQ UFPI|5.09B|5090000000|82.60|277,901|9.27%|37|2022-10-18|15/09/2022||2.63||2130000000|2022-07-21|15/06/2022|3.25|2.4|2900000000|2360000000
2022-08-27 18:23:27|01114|1156638|NASDAQ BEAM|3.87B|3870000000|56.26|1,323,845|-44.62%|18|2022-11-07|15/09/2022||-1.27||7150000|2022-08-09|15/06/2022|-1.02|-1.12|16650000|8390000
2022-08-27 18:23:30|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|40.12%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2022-08-27 18:23:33|01116|1055910|NASDAQ DNLI|3.62B|3620000000|29.34|635,866|-41.32%|23|2022-11-03|15/09/2022||-0.8068||10270000|2022-08-08|15/06/2022|-0.48|-0.525|52480000|44660000
2022-08-27 18:23:37|01117|41304|NASDAQ FATE|2.67B|2670000000|27.53|1,535,108|-61.36%|32|2022-11-03|15/09/2022||-0.8905||15040000|2022-08-03|15/06/2022|-0.79|-0.8291|18550000|12540000
2022-08-27 18:23:39|01118|1088195|NYSE BE|5.09B|5090000000|26.22|3,177,813|24.68%|23|2022-11-09|15/09/2022||-0.0594||281300000|2022-08-09|15/06/2022|-0.2|-0.1672|243240000|227730000
2022-08-27 18:23:43|01119|985128|NYSE ATKR|3.62B|3620000000|87.71|462,242|0.21%|26|2022-11-17|15/09/2022||4.8||949800000|2022-08-02|15/06/2022|6.07|5.22|1060000000|1010000000
2022-08-27 18:23:47|01120|101888|NYSE QTWO|2.31B|2310000000|40.35|403,007|-51.78%|33|2022-11-02|15/09/2022||0.0437||146800000|2022-08-03|15/06/2022|0.07|0.0524|140480000|140240000
2022-08-27 18:23:51|01121|994769|NYSE HGV|4.92B|4920000000|41.80|589,950|1.73%|25|2022-11-08|15/09/2022||0.7906||926470000|2022-08-09|15/06/2022|0.63|0.8806|948000000|951370000
2022-08-27 18:23:54|01122|9222|NYSE DEN|4.55B|4550000000|91.42|706,753|32.13%|38|2022-11-10|15/09/2022||2.05||415520000|2022-08-04|15/06/2022|1.69|1.69|482160000|418750000
2022-08-27 18:23:58|01123|16719|NASDAQ NEOG|2.29B|2290000000|21.23|2,512,355|-50.18%|36|2022-09-27|15/08/2022||0.125||135740000|2022-07-26|15/05/2022|0.14|0.115|140090000|138370000
2022-08-27 18:24:02|01124|40089|NASDAQ QLYS|5.91B|5910000000|154.06|383,130|34.42%|37|2022-11-02|15/09/2022||0.8662||124900000|2022-08-08|15/06/2022|0.89|0.7925|119890000|117480000
2022-08-27 18:24:06|01125|21019|NYSE ENV|2.97B|2970000000|53.81|435,367|-30.91%|37|2022-11-09|15/09/2022||0.4484||304570000|2022-08-04|15/06/2022|0.49|0.4624|318850000|323950000
2022-08-27 18:24:10|01126|15761|NYSE CNMD|2.8B|2800000000|91.90|494,499|-30.4%|37|2022-10-26|15/09/2022||0.775||282410000|2022-07-27|15/06/2022|0.76|0.7546|277190000|275750000
2022-08-27 18:24:25|01127|20399|NYSE RHP|4.74B|4740000000|86.39|353,290|11.08%|37|2022-10-31|15/09/2022||0.6775||438460000|2022-08-01|15/06/2022|0.91|0.7704|470200000|428020000
2022-08-27 18:24:29|01128|16502|NASDAQ LHCG|5.02B|5020000000|161.90|330,759|-8.57%|37|2022-11-09|15/09/2022||1.47||632590000|2022-08-03|15/06/2022|0.98|1.34|576190000|606090000
2022-08-27 18:24:33|01129|17001|NASDAQ PZZA|2.9B|2900000000|82.03|482,802|-34.2%|37|2022-11-09|15/09/2022||0.6305||517210000|2022-08-04|15/06/2022|0.74|0.7471|522670000|529630000
2022-08-27 18:24:37|01130|16008|NASDAQ ENSG|4.76B|4760000000|86.93|193,407|8.83%|37|2022-10-26|15/09/2022||1.03||750500000|2022-08-01|15/06/2022|1.01|1|732500000|729440000
2022-08-27 18:24:41|01131|101895|NYSE TNET|5.23B|5230000000|84.12|234,834|-7.71%|34|2022-10-24|15/09/2022||1.02||271740000|2022-07-26|15/06/2022|1.72|1.15|348000000|299100000
2022-08-27 18:24:45|01132|16842|NASDAQ OSTK|1.19B|1190000000|26.11|1,499,006|-63.65%|37|2022-10-27|15/09/2022||0.2757||580690000|2022-07-28|15/06/2022|0.19|0.2971|528120000|600670000
2022-08-27 18:24:49|01133|16954|NASDAQ PRFT|2.79B|2790000000|80.75|216,237|-28.56%|37|2022-10-27|15/09/2022||1.1||231230000|2022-08-04|15/06/2022|1.06|1.05|222740000|227810000
2022-08-27 18:24:52|01134|986078|NYSE KNSL|6B|6000000000|262.07|105,559|49.34%|25|2022-10-27|15/09/2022||1.65||248990000|2022-07-28|15/06/2022|1.92|1.62|277000000|248410000
2022-08-27 18:24:56|01135|16044|NASDAQ EXLS|5.64B|5640000000|170.49|217,970|44.26%|37|2022-11-03|15/09/2022||1.41||343690000|2022-07-28|15/06/2022|1.5|1.32|346780000|329600000
2022-08-27 18:24:59|01136|21235|NYSE RLI|5.18B|5180000000|114.12|148,626|5.69%|37|2022-10-19|15/09/2022||0.9333||398060000|2022-07-20|15/06/2022|1.49|1.07|418790000|408430000
2022-08-27 18:25:03|01137|41018|NASDAQ TGTX|914.42M|914420000|6.76|3,243,153|-73.17%|36|2022-11-10|15/09/2022||-0.3825||1460000|2022-08-08|15/06/2022|-0.3|-0.48|594000|175430
2022-08-27 18:25:07|01138|955557|NASDAQ ALRM|3.35B|3350000000|67.44|194,319|-16.87%|30|2022-11-09|15/09/2022||0.5217||211610000|2022-08-09|15/06/2022|0.49|0.4122|212850000|207960000
2022-08-27 18:25:12|01139|16078|NASDAQ FELE|4.16B|4160000000|89.78|177,741|8.16%|37|2022-10-25|15/09/2022||1.09||530980000|2022-07-26|15/06/2022|1.26|1.06|551140000|528670000
2022-08-27 18:25:15|01140|1156199|NASDAQ CRNC|794.36M|794360000|20.17|470,491|-80.89%|17|2022-11-21|15/09/2022||-0.1592||59630000|2022-08-09|15/06/2022|0.43|0.424|89040000|91730000
2022-08-27 18:25:19|01141|942650|NYSE NVRO|1.58B|1580000000|44.67|456,698|-61.04%|32|2022-11-07|15/09/2022||-0.6618||106900000|2022-08-03|15/06/2022|-0.71|-0.8082|104210000|104340000
2022-08-27 18:25:23|01142|20505|NYSE MUSA|6.84B|6840000000|292.94|334,026|92.15%|35|2022-10-26|15/09/2022||5.14||6180000000|2022-07-27|15/06/2022|7.47|4.65|6770000000|6180000000
2022-08-27 18:25:26|01143|15867|NASDAQ CWST|4.24B|4240000000|82.14|202,509|13.23%|35|2022-10-27|15/09/2022||0.3546||267910000|2022-07-28|15/06/2022|0.36|0.2728|283670000|251920000
2022-08-27 18:25:29|01144|1088200|NASDAQ SONO|1.95B|1950000000|15.31|2,792,814|-62.27%|23|2022-11-17|15/09/2022||0.1233||306170000|2022-08-10|15/06/2022|0.00|0.0617|371780000|416190000
2022-08-27 18:25:33|01145|1096118|NASDAQ KOD|576.98M|576980000|11.15|931,330|-88.09%|21|2022-11-16|15/09/2022||-1.71||0.00|2022-08-09|15/06/2022|-1.74|-1.7|0.00|0.00
2022-08-27 18:25:35|01146|1166732|NYSE FUBO|674.48M|674480000|3.64|15,788,664|-86.08%|14|2022-11-23|15/09/2022||-0.73||213290000|2022-08-04|15/06/2022|-0.63|-0.7089|221890000|226600000
2022-08-27 18:25:38|01147|1010718|NASDAQ APPN|3.44B|3440000000|47.53|363,307|-53.85%|23|2022-11-03|15/09/2022||-0.2305||112850000|2022-08-04|15/06/2022|-0.46|-0.347|110060000|103870000
2022-08-27 18:25:42|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|58.3%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2022-08-27 18:25:45|01149|940816|NASDAQ TRUP|2.85B|2850000000|69.91|404,299|-22.17%|33|2022-11-03|15/09/2022||-0.19||228780000|2022-08-03|15/06/2022|-0.33|-0.22|219410000|216060000
2022-08-27 18:25:49|01150|16227|NYSE GTLS|7.01B|7010000000|195.35|399,396|7.03%|37|2022-10-20|15/09/2022||1.37||450670000|2022-07-29|15/06/2022|0.88|0.8401|404800000|390490000
2022-08-27 18:25:53|01151|1153169|NASDAQ PGNY|3.84B|3840000000|41.67|845,956|-19.59%|18|2022-11-03|15/09/2022||0.0125||193980000|2022-08-04|15/06/2022|0.09|0.0125|195000000|190510000
2022-08-27 18:25:56|01152|1153690|NYSE SI|2.88B|2880000000|91.07|1,041,876|-16.53%|18|2022-10-18|15/09/2022||1.42||99660000|2022-07-19|15/06/2022|1.13|0.8393|80800000|71840000
2022-08-27 18:26:01|01153|20162|NYSE AIT|4.2B|4200000000|108.99|177,933|23.1%|37|2022-10-26|15/09/2022||1.67||989650000|2022-08-11|15/06/2022|2.02|1.66|1060000000|977430000
2022-08-27 18:26:05|01154|20347|NYSE ABG|4.08B|4080000000|184.28|182,351|-0.59%|37|2022-10-25|15/09/2022||9.07||3950000000|2022-07-28|15/06/2022|10.04|8.82|3950000000|3900000000
2022-08-27 18:26:09|01155|1096077|NASDAQ ARVN|2.35B|2350000000|44.22|413,954|-47.01%|23|2022-11-09|15/09/2022||-1.16||35230000|2022-08-04|15/06/2022|-1.32|-1.1|31300000|24750000
2022-08-27 18:26:12|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|35.55%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-08-27 18:26:16|01157|1080050|NASDAQ FOCS|3.14B|3140000000|40.54|357,333|-20.59%|25|2022-11-03|15/09/2022||1.02||517690000|2022-08-04|15/06/2022|1.18|1.1|539210000|517610000
2022-08-27 18:26:19|01158|17169|NASDAQ SHOO|2.45B|2450000000|30.96|790,107|-23.08%|18|2022-11-02|15/09/2022||0.781||533020000|2022-07-27|15/06/2022|0.63|0.5938|532680000|488480000
2022-08-27 18:26:22|01159|20282|NYSE BOX|3.92B|3920000000|27.21|1,487,815|8.23%|0||
2022-08-27 18:26:26|01160|20340|NYSE SEM|3.34B|3340000000|26.50|698,824|-20.82%|37|2022-11-03|15/09/2022||0.5506||1570000000|2022-08-04|15/06/2022|0.43|0.5512|1580000000|1580000000
2022-08-27 18:26:30|01161|15323|NASDAQ ACIW|2.75B|2750000000|24.12|679,173|-22.89%|37|2022-11-10|15/09/2022||0.198||330020000|2022-08-04|15/06/2022|0.12|0.114|340430000|330220000
2022-08-27 18:26:33|01162|32311|NYSE AEO|2B|2000000000|11.80|6,637,087|-62.06%|37|2022-12-14|15/10/2022||0.4064||1270000000|2022-09-01|15/07/2022||0.1343||1200000000
2022-08-27 18:26:38|01163|16391|NASDAQ IRDM|5.73B|5730000000|45.11|469,499|15.08%|37|2022-10-18|15/09/2022||0.0144||180660000|2022-07-26|15/06/2022|0.04|0.014|174920000|166460000
2022-08-27 18:26:41|01164|1053088|NASDAQ ALTR|4.3B|4300000000|53.73|322,628|-26.7%|23|2022-11-03|15/09/2022||0.1||117830000|2022-08-04|15/06/2022|0.13|0.0971|132660000|130030000
2022-08-27 18:26:44|01165|1137570|NASDAQ BBIO|1.55B|1550000000|10.48|2,201,481|-78.7%|17|2022-11-10|15/09/2022||-0.9374||7880000|2022-08-04|15/06/2022|-0.07|-0.5567|73750000|27190000
2022-08-27 18:26:47|01166|997108|NASDAQ HLNE|3.79B|3790000000|70.19|197,678|-20.69%|24|2022-11-01|15/09/2022||0.6528||102780000|2022-08-02|15/06/2022|0.92|0.8394|135510000|112300000
2022-08-27 18:26:51|01167|13963|NASDAQ AEIS|3.39B|3390000000|90.63|172,187|3.33%|37|2022-10-31|15/09/2022||1.37||439860000|2022-08-03|15/06/2022|1.44|1.11|440950000|401580000
2022-08-27 18:26:54|01168|1084218|NASDAQ ALLK|208.96M|208960000|3.81|917,028|-95.49%|23|2022-11-15|15/09/2022||-0.7809||0.00|2022-08-04|15/06/2022|-0.9|-0.7679|0.00|0.00
2022-08-27 18:26:58|01169|101891|NASDAQ MGNI|1.06B|1060000000|7.96|1,910,455|-72.54%|34|2022-11-03|15/09/2022||0.138||123490000|2022-08-09|15/06/2022|0.14|0.1707|123260000|124520000
2022-08-27 18:27:01|01170|16461|NASDAQ KLIC|2.56B|2560000000|44.02|726,607|-34.03%|37|2022-11-15|15/09/2022||0.998||281000000|2022-08-03|15/06/2022|2.09|1.59|372140000|366250000
2022-08-27 18:27:05|01171|16371|NASDAQ INSM|2.94B|2940000000|24.50|1,145,231|-5.08%|35|2022-11-03|15/09/2022||-0.8822||67180000|2022-08-04|15/06/2022|-0.8|-0.8871|65220000|58790000
2022-08-27 18:27:14|01172|1155092|NASDAQ SITM|2.47B|2470000000|115.89|262,297|-42.93%|18|2022-11-02|15/09/2022||1.13||85610000|2022-08-03|15/06/2022|1.11|1.01|79420000|77080000
2022-08-27 18:27:18|01173|1141594|NYSE PHR|1.22B|1220000000|23.33|576,253|-65.76%|16|2022-12-08|15/10/2022||-0.9603||70870000|2022-09-01|15/07/2022||-0.9748||65890000
2022-08-27 18:27:22|01174|20745|NYSE LCII|3.18B|3180000000|125.00|180,728|-11.79%|37|2022-11-03|15/09/2022||2.9||1260000000|2022-08-02|15/06/2022|6.06|5.17|1540000000|1450000000
2022-08-27 18:27:26|01175|15574|NASDAQ BLKB|2.82B|2820000000|54.48|344,683|-20.02%|37|2022-10-31|15/09/2022||0.6017||267570000|2022-08-02|15/06/2022|0.75|0.68|264930000|265360000
2022-08-27 18:27:31|01176|31051|NASDAQ MTSI|4.05B|4050000000|57.79|616,858|-3.96%|37|2022-11-15|15/09/2022||0.7434||177010000|2022-07-28|15/06/2022|0.73|0.7007|172260000|170040000
2022-08-27 18:27:34|01177|1127881|NYSE PD|2.27B|2270000000|25.89|953,805|-35.84%|20|2022-12-07|15/10/2022||-0.0589||92680000|2022-09-02|15/07/2022||-0.0844||88340000
2022-08-27 18:27:38|01178|21052|NYSE BCO|2.66B|2660000000|56.23|277,605|-26.37%|37|2022-10-26|15/09/2022||1.3||1140000000|2022-08-03|15/06/2022|1.29|1.19|1130000000|1100000000
2022-08-27 18:27:41|01179|977677|NASDAQ RRR|4.18B|4180000000|40.17|492,274|-12.02%|27|2022-11-01|15/09/2022||0.5202||407950000|2022-08-09|15/06/2022|0.26|0.5405|422240000|404350000
2022-08-27 18:27:45|01180|15492|NASDAQ ATRC|2.18B|2180000000|47.04|254,497|-35.16%|37|2022-11-02|15/09/2022||-0.2514||81330000|2022-08-02|15/06/2022|-0.32|-0.2931|84530000|79600000
2022-08-27 18:27:48|01181|101906|NYSE SFBS|4.71B|4710000000|86.80|149,115|20.81%|33|2022-10-17|15/09/2022||1.2||127400000|2022-07-18|15/06/2022|1.14|1.13|125870000|121380000
2022-08-27 18:27:52|01182|1096499|NASDAQ AXNX|3.52B|3520000000|71.71|604,711|-0.9%|21|2022-12-13|15/09/2022||-0.4738||63730000|2022-08-01|15/06/2022|-0.47|-0.5485|68980000|59600000
2022-08-27 18:27:56|01183|16538|NASDAQ LPSN|833.39M|833390000|11.11|1,003,876|-82.41%|38|2022-11-02|15/09/2022||0.0102||140400000|2022-08-08|15/06/2022|-0.2583|-0.1886|132570000|133860000
2022-08-27 18:28:00|01184|21089|NYSE SKY|3.35B|3350000000|58.81|402,096|-5.86%|31|2022-11-02|15/09/2022||1.82||642970000|2022-08-02|15/06/2022|2.04|1.57|725880000|672800000
2022-08-27 18:28:04|01185|9240|NYSE SWN|8.51B|8510000000|7.640|42,182,592|81.47%|38|2022-11-02|15/09/2022||0.3288||1990000000|2022-08-04|15/06/2022|0.33|0.3326|4140000000|1710000000
2022-08-27 18:28:08|01186|960625|NASDAQ LIVN|3.47B|3470000000|64.84|357,602|-20.63%|29|2022-11-02|15/09/2022||0.5817||250150000|2022-08-03|15/06/2022|0.53|0.5167|254200000|249550000
2022-08-27 18:28:12|01187|20698|NYSE KWR|3.26B|3260000000|181.94|82,086|-26.21%|37|2022-11-03|15/09/2022||1.61||496300000|2022-08-04|15/06/2022|1.32|1.01|492390000|455100000
2022-08-27 18:28:15|01188|21136|NYSE ROG|4.79B|4790000000|254.56|154,616|25.42%|37|2022-11-01|15/09/2022||1.55||255500000|2022-08-03|15/06/2022|1.22|1.43|251970000|250000000
2022-08-27 18:28:19|01189|50936|NASDAQ CYRX|1.83B|1830000000|37.65|417,525|-36.59%|32|2022-11-10|15/09/2022||-0.1391||70540000|2022-08-04|15/06/2022|-0.23|-0.1506|64150000|64580000
2022-08-27 18:28:22|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|5.58%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-08-27 18:28:24|01191|1057699|NASDAQ LPRO|1.26B|1260000000|9.96|973,221|-72.14%|19|2022-11-08|15/09/2022||0.2031||56580000|2022-08-04|15/06/2022|0.18|0.1721|52040000|48360000
2022-08-27 18:28:28|01192|17026|NASDAQ RCII|1.6B|1600000000|27.05|811,204|-57.64%|37|2022-11-02|15/09/2022||1.28||1100000000|2022-08-03|15/06/2022|1.15|1.01|1070000000|1070000000
2022-08-27 18:28:32|01193|15676|NASDAQ CCOI|2.57B|2570000000|55.01|235,338|-23.47%|37|2022-11-03|15/09/2022||0.222||150310000|2022-08-04|15/06/2022|0.24|0.2221|148450000|150900000
2022-08-27 18:28:37|01194|44409|NASDAQ LGIH|2.25B|2250000000|96.59|263,795|-37.33%|35|2022-11-01|15/09/2022||3.84||683300000|2022-08-02|15/06/2022|5.2|4.25|723070000|717160000
2022-08-27 18:28:41|01195|20530|NYSE FIX|3.65B|3650000000|102.42|156,414|38.33%|37|2022-10-27|15/09/2022||1.4||1040000000|2022-07-27|15/06/2022|1.17|0.9925|1020000000|912130000
2022-08-27 18:28:43|01196|993270|NYSE IIPR|2.7B|2700000000|96.35|308,439|-59.32%|24|2022-11-02|15/09/2022||1.34||68610000|2022-08-03|15/06/2022|1.42|1.36|70510000|68540000
2022-08-27 18:28:47|01197|15913|NASDAQ DIOD|3.43B|3430000000|75.39|254,834|-19.74%|37|2022-11-08|15/09/2022||1.82||519740000|2022-08-04|15/06/2022|1.9|1.76|500970000|501470000
2022-08-27 18:28:51|01198|1077150|NASDAQ EXPI|2.05B|2050000000|13.50|1,113,705|-69.01%|25|2022-11-02|15/09/2022||0.22||1430000000|2022-08-03|15/06/2022|0.06|0.2125|1420000000|1400000000
2022-08-27 18:28:55|01199|17485|NASDAQ VICR|3.24B|3240000000|73.65|256,208|-38.78%|37|2022-10-20|15/09/2022||0.2||94250000|2022-07-21|15/06/2022|0.24|0.1167|102190000|88300000
2022-08-27 18:28:58|01200|1052244|NASDAQ CARG|2.27B|2270000000|19.20|1,075,536|-34.74%|23|2022-11-08|15/09/2022||0.2775||482290000|2022-08-08|15/06/2022|0.32|0.3091|511230000|507350000
2022-08-27 18:29:03|01201|15666|NASDAQ CBRL|2.52B|2520000000|110.44|469,012|-21.4%|37|2022-11-22|15/10/2022||1.24||805300000|2022-09-20|15/07/2022||1.43||838280000
2022-08-27 18:29:07|01202|39150|NASDAQ VC|3.42B|3420000000|121.51|285,810|13.92%|37|2022-10-27|15/09/2022||1.18||828360000|2022-07-28|15/06/2022|1.34|0.4761|848000000|719450000
2022-08-27 18:29:11|01203|6438|NASDAQ VIAV|3.29B|3290000000|14.55|1,456,336|-10.41%|37|2022-11-02|15/09/2022||0.2306||327620000|2022-08-11|15/06/2022|0.24|0.2272|335300000|320730000
2022-08-27 18:29:15|01204|13938|NYSE DDD|1.35B|1350000000|10.35|1,401,266|-63.95%|37|2022-11-01|15/09/2022||-0.0699||136880000|2022-08-08|15/06/2022|-0.07|-0.0014|140050000|146800000
2022-08-27 18:29:19|01205|1137572|NASDAQ KRTX|8.7B|8700000000|260.13|494,918|129.17%|19|2022-11-03|15/09/2022||-2.14||0.00|2022-08-08|15/06/2022|-2.17|-2.06|5280000|0.00
2022-08-27 18:29:22|01206|17540|NASDAQ WDFC|2.6B|2600000000|191.05|105,124|-18.4%|37|2022-10-18|15/08/2022||1.15||134500000|2022-07-07|15/05/2022|1.07|1.28|123670000|142800000
2022-08-27 18:29:27|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|2.61%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2022-08-27 18:29:31|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|1.11%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-08-27 18:29:34|01209|977671|NYSE NGVT|2.74B|2740000000|72.04|192,716|-9.13%|26|2022-10-26|15/09/2022||1.69||424870000|2022-08-02|15/06/2022|1.73|1.62|419900000|409670000
2022-08-27 18:29:38|01210|1161253|NASDAQ NARI|3.82B|3820000000|71.63|574,838|-9.94%|15|2022-11-08|15/09/2022||-0.235||92420000|2022-08-03|15/06/2022|-0.19|-0.23|92740000|87800000
2022-08-27 18:29:42|01211|7926|NYSE TEX|2.37B|2370000000|34.89|723,643|-31.24%|37|2022-11-01|15/09/2022||1.04||1070000000|2022-08-02|15/06/2022|1.07|0.864|1080000000|1080000000
2022-08-27 18:29:46|01212|16638|NASDAQ MMSI|3.39B|3390000000|59.69|333,170|-13.09%|37|2022-10-27|15/09/2022||0.5414||273110000|2022-07-27|15/06/2022|0.73|0.5771|295000000|280550000
2022-08-27 18:29:51|01213|942484|NYSE BOOT|2.11B|2110000000|70.90|645,810|-19.4%|32|2022-10-26|15/09/2022||0.906||342560000|2022-07-27|15/06/2022|1.26|1.16|365860000|366890000
2022-08-27 18:29:54|01214|21228|NYSE FN|3.91B|3910000000|107.34|180,192|9.68%|37|2022-11-07|15/09/2022||1.69||620400000|2022-08-15|15/06/2022|1.68|1.54|587870000|581480000
2022-08-27 18:29:59|01215|100223|NASDAQ ITCI|4.69B|4690000000|49.70|740,992|59.76%|33|2022-11-09|15/09/2022||-0.8014||66940000|2022-08-09|15/06/2022|-0.92|-0.7598|55580000|49040000
2022-08-27 18:30:03|01216|101868|NYSE IBP|2.64B|2640000000|92.73|188,811|-24.59%|33|2022-11-04|15/09/2022||2.33||672950000|2022-08-04|15/06/2022|2.48|1.94|676750000|611130000
2022-08-27 18:30:07|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|23.99%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-08-27 18:30:13|01218|21153|NYSE CBT|4.22B|4220000000|74.95|369,390|41.87%|37|2022-11-07|15/09/2022||1.51||1080000000|2022-08-08|15/06/2022|1.73|1.56|1150000000|1060000000
2022-08-27 18:30:17|01219|15302|NASDAQ AAON|3.13B|3130000000|59.00|153,435|-12.45%|36|2022-11-03|15/09/2022||0.53||231150000|2022-08-08|15/06/2022|0.3778|0.4067|208810000|204330000
2022-08-27 18:30:21|01220|20913|NYSE BMI|2.84B|2840000000|97.07|115,220|-7.4%|37|2022-10-20|15/09/2022||0.5733||135750000|2022-07-20|15/06/2022|0.57|0.515|137830000|131900000
2022-08-27 18:30:24|01221|1096076|NASDAQ MNTV|1.06B|1060000000|7.17|1,732,787|-63.25%|20|2022-11-10|15/09/2022||-0.1034||121070000|2022-08-04|15/06/2022|-0.19|-0.138|120160000|121390000
2022-08-27 18:30:28|01222|8243|NYSE IGT|3.84B|3840000000|19.00|1,740,153|-6.08%|38|2022-11-16|15/09/2022||0.2823||1020000000|2022-08-02|15/06/2022|0.57|0.3368|1020000000|1020000000
2022-08-27 18:30:31|01223|17209|NYSE HLIO|1.91B|1910000000|58.78|115,559|-25.34%|35|2022-11-07|15/09/2022||1.03||226220000|2022-08-08|15/06/2022|1.18|1.17|241670000|240530000
2022-08-27 18:30:36|01224|41193|NYSE APAM|2.76B|2760000000|34.65|477,358|-31.39%|37|2022-11-01|15/09/2022||0.716||232810000|2022-08-02|15/06/2022|0.79|0.8547|251400000|255120000
2022-08-27 18:30:41|01225|24288|NYSE WTS|4.74B|4740000000|142.41|142,953|-14.51%|37|2022-11-02|15/09/2022||1.55||474870000|2022-08-03|15/06/2022|2.11|1.63|526600000|490210000
2022-08-27 18:30:47|01226|1025072|NYSE MGY|5.38B|5380000000|24.71|2,194,162|71.12%|22|2022-10-31|15/09/2022||1.2||459430000|2022-08-02|15/06/2022|1.32|1.17|484650000|457150000
2022-08-27 18:30:51|01227|13983|NASDAQ ITRI|2.21B|2210000000|48.88|375,888|-40.25%|37|2022-11-07|15/09/2022||0.2451||469760000|2022-08-04|15/06/2022|0.07|0.2092|431880000|488530000
2022-08-27 18:30:57|01228|945652|NYSE DOOR|1.91B|1910000000|85.64|155,823|-28.07%|32|2022-11-07|15/09/2022||2.54||694900000|2022-08-08|15/06/2022|2.58|2.49|761870000|734010000
2022-08-27 18:31:00|01229|1159380|NASDAQ ZNTL|1.48B|1480000000|26.00|656,401|-58.73%|12|2022-11-09|15/09/2022||-1.14||0.00|2022-08-09|15/06/2022|-1.34|-1.18|0.00|0.00
2022-08-27 18:31:03|01230|21194|NYSE CALX|3.84B|3840000000|58.79|532,252|23.56%|37|2022-10-25|15/09/2022||0.2013||199050000|2022-07-25|15/06/2022|0.22|0.19|202040000|196020000
2022-08-27 18:31:06|01231|16483|NASDAQ LANC|4.76B|4760000000|172.95|144,850|-2.11%|37|2022-11-02|15/09/2022||1.11||423200000|2022-08-25|15/06/2022|1.66|0.8025|452410000|410830000
2022-08-27 18:31:10|01232|41272|NYSE SSTK|2.08B|2080000000|57.91|348,258|-48.98%|33|2022-10-25|15/09/2022||0.8875||212460000|2022-07-26|15/06/2022|0.83|0.945|206870000|209280000
2022-08-27 18:31:14|01233|39328|NASDAQ CVLT|2.49B|2490000000|55.52|241,391|-29.77%|37|2022-10-25|15/09/2022||0.5757||193580000|2022-07-26|15/06/2022|0.64|0.6329|197980000|195280000
2022-08-27 18:31:18|01234|958234|NASDAQ LOB|1.62B|1620000000|36.95|305,479|-37.82%|29|2022-10-26|15/09/2022||0.4775||106870000|2022-07-27|15/06/2022|0.2484|0.465|208460000|98700000
2022-08-27 18:31:23|01235|15927|NASDAQ DORM|2.97B|2970000000|94.56|109,602|-1.31%|37|2022-10-24|15/09/2022||1.4||410310000|2022-07-25|15/06/2022|1.29|1.31|417420000|400700000
2022-08-27 18:31:26|01236|16769|NASDAQ NUVA|2.27B|2270000000|43.58|514,747|-26.43%|37|2022-11-02|15/09/2022||0.5374||299060000|2022-08-03|15/06/2022|0.47|0.5592|310450000|306380000
2022-08-27 18:31:29|01237|16116|NASDAQ FOLD|3.17B|3170000000|11.300|3,328,655|4.05%|37|2022-11-08|15/09/2022||-0.1991||84330000|2022-08-04|15/06/2022|-0.21|-0.2109|80730000|85870000
2022-08-27 18:31:33|01238|1131264|NYSE KTB|2.16B|2160000000|39.00|428,386|-29.68%|19|2022-11-03|15/09/2022||0.9286||624090000|2022-08-04|15/06/2022|1.09|0.9648|613570000|619140000
2022-08-27 18:31:37|01239|41209|NYSE EVTC|2.23B|2230000000|33.45|372,407|-27.28%|37|2022-11-02|15/09/2022||0.588||144550000|2022-08-04|15/06/2022|0.65|0.6517|160570000|150230000
2022-08-27 18:31:41|01240|16148|NASDAQ FWRD|2.75B|2750000000|102.44|135,342|18.74%|37|2022-10-26|15/09/2022||1.66||493850000|2022-07-27|15/06/2022|2.04|1.81|515200000|506850000
2022-08-27 18:31:45|01241|24305|NYSE WWW|1.6B|1600000000|20.33|533,106|-44.06%|37|2022-11-09|15/09/2022||0.8045||722760000|2022-08-10|15/06/2022|0.66|0.6432|713600000|737380000
2022-08-27 18:31:49|01242|16119|NASDAQ FORM|2.45B|2450000000|31.80|435,571|-14.72%|37|2022-10-26|15/09/2022||0.2443||187450000|2022-07-27|15/06/2022|0.46|0.4329|203910000|203120000
2022-08-27 18:31:53|01243|15369|NASDAQ ALGT|1.77B|1770000000|98.11|220,562|-47.15%|37|2022-10-26|15/09/2022||0.3636||564400000|2022-08-03|15/06/2022|0.62|1.07|629800000|629000000
2022-08-27 18:31:55|01244|1162166|NASDAQ NKLA|2.6B|2600000000|6.00|10,592,495|-40.71%|15|2022-11-03|15/09/2022||-0.3563||22700000|2022-08-04|15/06/2022|-0.25|-0.2652|18130000|16570000
2022-08-27 18:31:59|01245|1142294|NASDAQ HCAT|658.87M|658870000|12.04|1,119,880|-76.35%|19|2022-11-15|15/09/2022||-0.1882||68410000|2022-08-04|15/06/2022|-0.03|-0.0954|70630000|69880000
2022-08-27 18:32:02|01246|41321|NASDAQ PTCT|3.6B|3600000000|50.38|766,117|25.26%|37|2022-10-27|15/09/2022||-1.41||184730000|2022-08-04|15/06/2022|-2.13|-1.37|165530000|162120000
2022-08-27 18:32:06|01247|21116|NYSE AJRD|3.53B|3530000000|43.98|759,874|6.41%|35|2022-10-25|15/09/2022||0.45||560100000|2022-08-01|15/06/2022|0.2|0.47|528500000|570530000
2022-08-27 18:32:09|01248|998046|NASDAQ RCM|9.34B|9340000000|22.46|1,270,411|19.15%|25|2022-11-01|15/09/2022||0.1449||526930000|2022-08-03|15/06/2022|0.1879|0.1015|391900000|391570000
2022-08-27 18:32:13|01249|943153|NASDAQ TBK|1.59B|1590000000|65.59|149,340|-18.14%|32|2022-10-19|15/09/2022||0.8186||115830000|2022-07-20|15/06/2022|0.88|0.8839|149590000|114800000
2022-08-27 18:32:16|01250|1056241|NASDAQ AMEH|1.96B|1960000000|43.20|256,863|-37.89%|23|2022-11-03|15/09/2022||0.263||301880000|2022-08-04|15/06/2022|0.25|0.203|269700000|243760000
2022-08-27 18:32:21|01251|940825|NASDAQ CDNA|1.12B|1120000000|20.87|794,404|-72.97%|34|2022-11-10|15/09/2022||-0.382||83450000|2022-08-04|15/06/2022|-0.41|-0.34|80630000|81850000
2022-08-27 18:32:25|01252|32534|NYSE YELP|2.4B|2400000000|34.16|1,012,321|-10.55%|37|2022-11-03|15/09/2022||0.21||306650000|2022-08-04|15/06/2022|0.11|-0.0096|298880000|284300000
2022-08-27 18:32:28|01253|945066|NYSE SHAK|2.01B|2010000000|47.64|815,491|-44.35%|31|2022-11-03|15/09/2022||-0.0562||227640000|2022-08-04|15/06/2022|0.00|-0.0208|230750000|238300000
2022-08-27 18:32:31|01254|20752|NYSE FSS|2.48B|2480000000|40.95|246,387|3.83%|37|2022-11-08|15/09/2022||0.5486||367810000|2022-07-27|15/06/2022|0.53|0.47|366700000|364760000
2022-08-27 18:32:35|01255|15881|NASDAQ CYTK|4.8B|4800000000|51.02|1,384,982|61.66%|37|2022-11-03|15/09/2022||-1.17||3800000|2022-08-04|15/06/2022|-0.23|-1.03|88970000|3730000
2022-08-27 18:32:37|01256|1089332|NYSE CWK|3.45B|3450000000|15.28|946,120|-13.82%|20|2022-11-09|15/09/2022||0.5524||1790000000|2022-08-04|15/06/2022|0.63|0.5379|1920000000|1780000000
2022-08-27 18:32:41|01257|21166|NYSE KAI|2.19B|2190000000|187.70|39,970|-7.21%|37|2022-11-01|15/09/2022||2.3||224890000|2022-08-02|15/06/2022|2.24|2.05|222000000|221490000
2022-08-27 18:32:45|01258|21050|NYSE AMRC|3.47B|3470000000|66.91|402,104|-1.95%|37|2022-11-01|15/09/2022||0.4792||423180000|2022-08-01|15/06/2022|0.62|0.45|577400000|511460000
2022-08-27 18:32:50|01259|15986|NYSE EGHT|578.23M|578230000|4.82|2,129,416|-79.82%|37|2022-11-02|15/09/2022||0.0367||186730000|2022-07-27|15/06/2022|0.09|0.0299|187620000|186760000
2022-08-27 18:32:52|01260|1156572|NASDAQ ONEM|3.41B|3410000000|17.39|5,352,677|-26.19%|17|2022-11-02|15/09/2022||-0.4676||272760000|2022-08-03|15/06/2022|-0.48|-0.4691|255840000|264480000
2022-08-27 18:32:58|01261|39267|NYSE ENR|2.09B|2090000000|29.32|570,766|-24.49%|37|2022-11-14|15/09/2022||0.7986||781820000|2022-08-08|15/06/2022|0.77|0.7578|728000000|747470000
2022-08-27 18:33:01|01262|1061933|NASDAQ CDLX|460.84M|460840000|14.01|674,898|-83.93%|23|2022-11-15|15/09/2022||-0.838||83860000|2022-08-02|15/06/2022|-3.75|-0.8775|75410000|76050000
2022-08-27 18:33:04|01263|968968|NASDAQ EDIT|1.02B|1020000000|14.83|1,723,767|-76.78%|27|2022-11-09|15/09/2022||-0.846||4690000|2022-08-03|15/06/2022|-0.78|-0.8083|6400000|4290000
2022-08-27 18:33:06|01264|1156642|NASDAQ SDGR|1.97B|1970000000|27.69|621,756|-50.39%|17|2022-11-17|15/09/2022||-0.6537||31600000|2022-08-04|15/06/2022|-0.67|-0.5428|38470000|35480000
2022-08-27 18:33:10|01265|955558|NASDAQ APPF|3.68B|3680000000|105.00|96,529|-13.96%|30|2022-11-07|15/09/2022||-0.3575||119900000|2022-07-28|15/06/2022|-0.86|-0.265|117450000|116040000
2022-08-27 18:33:13|01266|1164702|NYSE MP|6.44B|6440000000|36.28|2,664,824|12.39%|11|2022-11-28|15/09/2022||0.3216||127600000|2022-08-04|15/06/2022|0.43|0.3502|143560000|128760000
2022-08-27 18:33:16|01267|15446|NASDAQ THRM|2.04B|2040000000|61.52|166,743|-27.31%|37|2022-10-27|15/09/2022||0.655||307190000|2022-08-02|15/06/2022|0.25|0.422|260720000|259670000
2022-08-27 18:33:21|01268|101876|NYSE MC|3.05B|3050000000|43.56|509,886|-29.15%|33|2022-10-26|15/09/2022||0.4966||229740000|2022-07-27|15/06/2022|0.57|0.4333|242520000|200900000
2022-08-27 18:33:24|01269|1082075|NASDAQ DOMO|697.84M|697840000|20.69|462,465|-78.82%|23|2022-12-02|15/10/2022||-0.3375||79800000|2022-08-25|15/07/2022|-0.26|-0.3275|75530000|76400000
2022-08-27 18:33:26|01270|1166011|NASDAQ OM|895.82M|895820000|18.66|738,680|-58.01%|14|2022-11-16|15/09/2022||-0.668||25220000|2022-08-01|15/06/2022|-0.77|-0.636|25060000|27500000
2022-08-27 18:33:30|01271|1073204|NYSE ZUO|1.05B|1050000000|8.15|1,117,022|-50.06%|25|2022-12-01|15/10/2022||-0.0475||102650000|2022-08-24|15/07/2022|-0.03|-0.05|98780000|97490000
2022-08-27 18:33:34|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|1.3%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-08-27 18:33:39|01273|17405|NASDAQ TTGT|1.94B|1940000000|65.61|153,246|-14.81%|37|2022-11-02|15/09/2022||0.65||80070000|2022-08-04|15/06/2022|0.68|0.6133|78880000|76880000
2022-08-27 18:33:41|01274|48679|NYSE FSR|2.69B|2690000000|9.00|5,036,140|-34.55%|27|2022-11-02|15/09/2022||-0.4247||2000|2022-08-03|15/06/2022|-0.36|-0.41|10000|0.00
2022-08-27 18:33:45|01275|1061934|NYSE WHD|3.3B|3300000000|43.54|568,516|18.61%|23|2022-11-02|15/09/2022||0.4686||180410000|2022-08-04|15/06/2022|0.44|0.356|170220000|160890000
2022-08-27 18:33:50|01276|17514|NASDAQ VRTS|1.45B|1450000000|199.17|53,529|-34.44%|37|2022-10-28|15/09/2022||6.42||183790000|2022-07-29|15/06/2022|6.86|7.06|225310000|199980000
2022-08-27 18:33:55|01277|20930|NYSE HAE|3.86B|3860000000|75.13|415,755|26.27%|37|2022-11-08|15/09/2022||0.621||270460000|2022-08-10|15/06/2022|0.58|0.51|261460000|249000000
2022-08-27 18:34:00|01278|13935|NYSE CNS|3.59B|3590000000|73.71|107,255|-13.42%|37|2022-10-19|15/09/2022||0.93||136280000|2022-07-20|15/06/2022|0.96|0.935|147720000|138260000
2022-08-27 18:34:04|01279|16856|NASDAQ PACB|1.34B|1340000000|5.97|8,299,837|-79.13%|36|2022-11-03|15/09/2022||-0.335||36840000|2022-08-03|15/06/2022|-0.32|-0.3383|35470000|35160000
2022-08-27 18:34:08|01280|29671|NYSE ZWS|5.12B|5120000000|28.79|1,056,235|-52.74%|37|2022-10-25|15/09/2022||0.3033||264530000|2022-07-26|15/06/2022|0.32|0.29|284200000|278250000
2022-08-27 18:34:11|01281|15434|NASDAQ RIOT|1.05B|1050000000|6.79|16,063,063|-81.28%|25|2022-11-14|15/09/2022||0.0288||72720000|2022-08-15|15/06/2022|-0.5|0.0553|72950000|75530000
2022-08-27 18:34:14|01282|977732|NASDAQ RETA|898.55M|898550000|24.62|569,855|-76.39%|25|2022-11-14|15/09/2022||-2.24||853170|2022-08-08|15/06/2022|-2.02|-2.11|762000|1550000
2022-08-27 18:34:18|01283|21079|NYSE MED|1.47B|1470000000|134.34|170,294|-39.59%|37|2022-11-08|15/09/2022||4.42||474350000|2022-08-03|15/06/2022|3.87|3.28|453330000|455000000
2022-08-27 18:34:22|01284|16879|NASDAQ PCRX|2.48B|2480000000|54.06|437,220|-5.95%|37|2022-11-03|15/09/2022||0.83||172470000|2022-08-03|15/06/2022|0.51|0.8522|169410000|170640000
2022-08-27 18:34:26|01285|16956|NASDAQ PRGS|2.11B|2110000000|48.62|272,300|5.63%|36|2022-09-22|15/08/2022||0.9692||148460000|2022-06-28|15/05/2022|1.04|0.9508|150880000|146390000
2022-08-27 18:34:30|01286|1153039|NASDAQ VIR|3.24B|3240000000|24.40|995,624|-51.64%|18|2022-11-03|15/09/2022||-0.375||140590000|2022-08-09|15/06/2022|-0.58|0.3288|-40630000|200720000
2022-08-27 18:34:37|01287|48422|NASDAQ XNCR|1.66B|1660000000|27.85|358,627|-12.97%|35|2022-11-08|15/09/2022||-0.6625||21730000|2022-08-03|15/06/2022|-0.57|-0.4939|30180000|34010000
2022-08-27 18:34:40|01288|1127922|NASDAQ PLMR|1.93B|1930000000|76.56|107,593|-13.65%|19|2022-11-07|15/09/2022||0.7063||224260000|2022-08-03|15/06/2022|0.73|0.6689|218690000|192690000
2022-08-27 18:34:44|01289|20437|NYSE CMP|1.45B|1450000000|42.45|424,580|-34.58%|36|2022-08-04|15/06/2022|-0.16|-0.31|214700000|209380000|2022-05-05|15/03/2022|0.33|0.8933|448500000|422250000
2022-08-27 18:34:47|01290|1164094|NASDAQ BIGC|1.27B|1270000000|17.32|1,048,119|-69.88%|13|2022-11-10|15/09/2022||-0.2091||71530000|2022-08-04|15/06/2022|-0.19|-0.2345|68200000|66150000
2022-08-27 18:34:51|01291|15545|NASDAQ BECN|3.78B|3780000000|58.12|504,566|11.79%|37|2022-11-04|15/09/2022||2.02||2330000000|2022-08-04|15/06/2022|2.41|2.31|2360000000|2280000000
2022-08-27 18:34:54|01292|1056451|NASDAQ NMRK|2.11B|2110000000|10.38|1,423,391|-20.34%|23|2022-11-03|15/09/2022||0.4625||767820000|2022-07-29|15/06/2022|0.46|0.332|755350000|675260000
2022-08-27 18:34:59|01293|17432|NASDAQ UCTT|1.42B|1420000000|31.36|350,210|-27.99%|37|2022-10-26|15/09/2022||1.23||628420000|2022-07-28|15/06/2022|1.04|1.03|608000000|590840000
2022-08-27 18:35:02|01294|958250|NASDAQ GBT|4.54B|4540000000|67.34|3,068,245|138.12%|26|2022-11-03|15/09/2022||-1.12||75790000|2022-08-08|15/06/2022|-1.26|-1.19|71550000|65660000
2022-08-27 18:35:06|01295|16296|NASDAQ HSKA|1.03B|1030000000|95.08|94,132|-64.06%|36|2022-11-08|15/09/2022||0.3175||70840000|2022-08-08|15/06/2022|0.34|0.278|64680000|68460000
2022-08-27 18:35:08|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-11.67%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-08-27 18:35:12|01297|24304|NYSE WGO|1.94B|1940000000|61.22|705,029|-15.21%|37|2022-10-19|15/08/2022||2.83||1160000000|2022-06-22|15/05/2022|4.13|2.96|1460000000|1210000000
2022-08-27 18:35:15|01298|103921|NYSE TSE|1.01B|1010000000|28.87|447,719|-40.78%|33|2022-11-04|15/09/2022||-0.0758||1450000000|2022-08-08|15/06/2022|1.79|2.03|1430000000|1430000000
2022-08-27 18:35:18|01299|1167600|NASDAQ SKIN|1.7B|1700000000|11.28|1,595,103|-52.94%|10|2022-11-08|15/09/2022||0.0127||81500000|2022-08-09|15/06/2022|0.0122|-0.0064|103540000|83940000
2022-08-27 18:35:22|01300|16926|NASDAQ PLXS|2.61B|2610000000|94.27|123,117|6.14%|37|2022-10-26|15/09/2022||1.2||940890000|2022-07-27|15/06/2022|1.33|1.1|981340000|909370000
2022-08-27 18:35:25|01301|942665|NASDAQ OCGN|571.73M|571730000|2.640|5,846,981|-64.56%|31|2022-11-11|15/09/2022||-0.094||0.00|2022-08-05|15/06/2022|-0.09|-0.076|0.00|0.00
2022-08-27 18:35:29|01302|16427|NASDAQ JJSF|2.96B|2960000000|154.43|90,049|-3.87%|37|2022-11-10|15/09/2022||0.994||373130000|2022-08-02|15/06/2022|0.93|0.996|380230000|352050000
2022-08-27 18:35:34|01303|15314|NASDAQ ACAD|2.68B|2680000000|16.53|2,665,183|-0.9%|37|2022-11-07|15/09/2022||-0.1854||139710000|2022-08-08|15/06/2022|-0.21|-0.2478|134560000|130410000
2022-08-27 18:35:37|01304|15947|NASDAQ DVAX|1.43B|1430000000|11.300|2,201,877|-35.61%|35|2022-11-09|15/09/2022||0.2975||173430000|2022-08-04|15/06/2022|0.87|0.2275|256460000|150990000
2022-08-27 18:35:41|01305|20891|NYSE OMI|2.31B|2310000000|30.34|634,603|-17.4%|37|2022-11-02|15/09/2022||0.5678||2470000000|2022-08-03|15/06/2022|0.76|0.7599|2500000000|2540000000
2022-08-27 18:35:45|01306|8939|NASDAQ SPWR|4.36B|4360000000|25.06|2,931,873|17.98%|37|2022-11-02|15/09/2022||0.0746||435390000|2022-08-02|15/06/2022|0.03|0.0222|414100000|362180000
2022-08-27 18:35:49|01307|15477|NASDAQ VCEL|1.28B|1280000000|27.07|404,249|-48.57%|36|2022-11-08|15/09/2022||-0.0699||45700000|2022-08-03|15/06/2022|-0.19|-0.1222|37050000|38350000
2022-08-27 18:35:55|01308|16390|NASDAQ IRBT|1.6B|1600000000|58.83|894,002|-28.26%|37|2022-11-02|15/09/2022||1.37||433570000|2022-08-05|15/06/2022|-0.35|-1.58|255350000|304350000
2022-08-27 18:35:59|01309|21237|NYSE SPXC|2.67B|2670000000|59.06|222,676|-4.79%|37|2022-11-03|15/09/2022||0.6596||337460000|2022-08-04|15/06/2022|0.71|0.6082|354000000|337710000
2022-08-27 18:36:02|01310|15680|NASDAQ CDXS|482.69M|482690000|7.37|1,111,161|-70.92%|37|2022-11-10|15/09/2022||-0.1775||32080000|2022-08-04|15/06/2022|-0.04|-0.1388|38410000|38110000
2022-08-27 18:36:08|01311|20423|NYSE SXT|3.43B|3430000000|81.58|196,822|-4.43%|37|2022-10-21|15/09/2022||0.875||362080000|2022-07-22|15/06/2022|0.92|0.89|371710000|358700000
2022-08-27 18:36:11|01312|992765|NASDAQ IRTC|4.44B|4440000000|147.72|403,968|217.68%|25|2022-11-02|15/09/2022||-0.8318||108210000|2022-08-04|15/06/2022|-0.8|-0.9136|102050000|100360000
2022-08-27 18:36:16|01313|39279|NASDAQ CHRD|6.03B|6030000000|145.53|533,616|93.92%|37|2022-11-02|15/09/2022||9.02||908000000|2022-08-03|15/06/2022|7.3|7.8|789380000|411500000
2022-08-27 18:36:20|01314|13859|NYSE OI|2.11B|2110000000|13.58|1,153,570|-8.24%|38|2022-11-01|15/09/2022||0.5741||1650000000|2022-08-02|15/06/2022|0.73|0.6491|1780000000|1750000000
2022-08-27 18:36:24|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|-0.21%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-08-27 18:36:27|01316|958821|NASDAQ CSWI|2.03B|2030000000|131.45|50,193|0.08%|29|2022-11-09|15/09/2022||1.58||188940000|2022-08-05|15/06/2022|1.88|1.4|199930000|182680000
2022-08-27 18:36:31|01317|20231|NYSE EVRI|1.68B|1680000000|18.71|622,489|-17.5%|36|2022-11-08|15/09/2022||0.3436||193410000|2022-08-03|15/06/2022|0.33|0.3278|197220000|181430000
2022-08-27 18:36:35|01318|955547|NYSE GKOS|2.37B|2370000000|49.89|444,912|-8.04%|30|2022-11-09|15/09/2022||-0.5356||67810000|2022-08-03|15/06/2022|-0.83|-0.438|72690000|67990000
2022-08-27 18:36:38|01319|1054959|NASDAQ SFIX|599.27M|599270000|5.54|4,188,179|-86.71%|23|2022-12-12|15/10/2022||-0.4518||524520000|2022-09-20|15/07/2022||-0.6333||488740000
2022-08-27 18:36:41|01320|1165399|NASDAQ KYMR|1.69B|1690000000|31.05|696,331|-46.97%|12|2022-11-10|15/09/2022||-0.7196||15790000|2022-08-09|15/06/2022|-0.78|-0.6869|11510000|14240000
2022-08-27 18:36:44|01321|41317|NASDAQ NSTG|603.96M|603960000|12.99|766,383|-76.71%|34|2022-11-09|15/09/2022||-0.57||40560000|2022-08-04|15/06/2022|-0.85|-0.675|32220000|32320000
2022-08-27 18:36:47|01322|1163040|NASDAQ ACCD|769.77M|769770000|10.81|1,095,701|-75.64%|12|2022-10-07|15/08/2022||-0.7232||82830000|2022-06-30|15/05/2022|-4.92|-0.7381|85530000|81980000
2022-08-27 18:36:51|01323|16066|NASDAQ FCEL|1.62B|1620000000|4.200|14,979,700|-31.37%|38|2022-12-28|15/10/2022||-0.0577||42920000|2022-09-13|15/07/2022||-0.0571||35810000
2022-08-27 18:36:55|01324|15502|NASDAQ AVAV|2.41B|2410000000|97.12|236,389|-3.97%|37|2022-12-06|15/10/2022||0.205||117730000|2022-09-07|15/07/2022||0.1183||103410000
2022-08-27 18:36:58|01325|1123967|NASDAQ SILK|1.47B|1470000000|41.62|314,326|-22.93%|19|2022-11-01|15/09/2022||-0.4127||33260000|2022-07-26|15/06/2022|-0.44|-0.4488|33170000|31040000
2022-08-27 18:37:02|01326|1054802|NASDAQ APLS|6.13B|6130000000|55.83|1,105,268|-13.01%|23|2022-11-07|15/09/2022||-1.44||21760000|2022-08-08|15/06/2022|-1.46|-1.41|16320000|16950000
2022-08-27 18:37:05|01327|999054|NASDAQ VRRM|2.5B|2500000000|16.34|1,139,237|7.64%|22|2022-11-10|15/09/2022||0.277||194040000|2022-08-03|15/06/2022|0.29|0.2468|187490000|179800000
2022-08-27 18:37:08|01328|1054803|NASDAQ BAND|434.22M|434220000|17.16|511,302|-83.46%|23|2022-11-02|15/09/2022||0.0243||141270000|2022-08-03|15/06/2022|-0.04|-0.0656|136490000|133550000
2022-08-27 18:37:11|01329|1152337|NASDAQ SWTX|1.33B|1330000000|27.10|1,300,991|-64.57%|18|2022-11-03|15/09/2022||-1.37||0.00|2022-08-04|15/06/2022|-1.41|-1.17|0.00|0.00
2022-08-27 18:37:15|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|69.15%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-08-27 18:37:19|01331|20687|NYSE DY|3.33B|3330000000|112.65|259,488|48.48%|37|2022-11-22|15/10/2022||1.31||973340000|2022-08-24|15/07/2022|1.46|0.9925|972270000|932700000
2022-08-27 18:37:22|01332|1073228|NYSE EAF|1.62B|1620000000|6.31|2,040,280|-41.14%|23|2022-11-04|15/09/2022||0.36||352330000|2022-08-05|15/06/2022|0.44|0.4234|363650000|370670000
2022-08-27 18:37:26|01333|31171|NASDAQ BLMN|1.91B|1910000000|21.38|1,937,950|-18.83%|37|2022-11-02|15/09/2022||0.3356||1050000000|2022-07-29|15/06/2022|0.68|0.6217|1130000000|1110000000
2022-08-27 18:37:30|01334|20442|NYSE EAT|1.16B|1160000000|26.38|952,670|-50.93%|33|2022-11-02|15/09/2022||-0.4461||936570000|2022-08-24|15/06/2022|1.15|1.16|1020000000|1010000000
2022-08-27 18:37:33|01335|1166013|NASDAQ STEP|3.11B|3110000000|27.94|384,395|-38.89%|14|2022-11-09|15/09/2022||0.2999||143270000|2022-08-04|15/06/2022|0.41|0.3164|190300000|142510000
2022-08-27 18:37:37|01336|15775|NASDAQ COKE|4.63B|4630000000|494.39|65,443|26.41%|37|2022-11-08|15/09/2022||11.19|||2022-08-02|15/06/2022|11.97|9.83|1600000000|
2022-08-27 18:37:39|01337|1163891|NYSE BFLY|1.13B|1130000000|5.65|2,578,056|-51.5%|11|2022-11-14|15/09/2022||-0.3||21500000|2022-08-03|15/06/2022|-0.18|-0.27|19220000|19100000
2022-08-27 18:37:44|01338|17377|NASDAQ TREE|443.8M|443800000|34.71|247,706|-78.8%|37|2022-10-27|15/09/2022||-1.66||245930000|2022-07-28|15/06/2022|-0.63|-0.5366|261920000|268860000
2022-08-27 18:37:47|01339|15634|NASDAQ CAKE|1.66B|1660000000|31.73|1,048,494|-29.38%|37|2022-11-02|15/09/2022||0.6443||816380000|2022-07-27|15/06/2022|0.52|0.7728|832640000|837260000
2022-08-27 18:37:52|01340|16396|NASDAQ IRWD|1.71B|1710000000|11.14|3,324,104|-14.7%|37|2022-11-03|15/09/2022||0.3738||110940000|2022-08-04|15/06/2022|0.21|0.3279|97230000|103550000
2022-08-27 18:37:56|01341|15324|NASDAQ ACLS|2.39B|2390000000|72.29|446,916|49.33%|37|2022-11-03|15/09/2022||1.11||216100000|2022-08-03|15/06/2022|1.32|0.994|221180000|211470000
2022-08-27 18:38:00|01342|20968|NYSE HI|3.03B|3030000000|43.65|310,363|-3%|37|2022-11-16|15/09/2022||1.04||735980000|2022-08-03|15/06/2022|0.92|0.865|720600000|704900000
2022-08-27 18:38:04|01343|41238|NYSE SEAS|3.62B|3620000000|53.49|1,129,365|5.67%|37|2022-11-08|15/09/2022||2.13||583640000|2022-08-04|15/06/2022|1.62|1.54|504820000|504320000
2022-08-27 18:38:07|01344|100211|NASDAQ TWOU|570.29M|570290000|7.36|1,452,587|-79.33%|34|2022-11-08|15/09/2022||-0.0398||263810000|2022-07-28|15/06/2022|-0.1|-0.1837|241460000|254260000
2022-08-27 18:38:11|01345|20625|NYSE CPE|2.7B|2700000000|43.69|1,948,760|37.78%|37|2022-11-02|15/09/2022||4.42||740290000|2022-08-03|15/06/2022|3.68|4.2|913620000|716800000
2022-08-27 18:38:14|01346|1161147|NYSE SLQT|297.57M|297570000|1.81|1,427,202|-77.06%|12|2022-11-10|15/09/2022||-0.1703||161150000|2022-08-29|15/06/2022||-0.1681||200550000
2022-08-27 18:38:17|01347|1163278|NASDAQ RLAY|2.68B|2680000000|24.57|1,059,138|-17.41%|13|2022-11-09|15/09/2022||-0.6671||0.00|2022-08-04|15/06/2022|-0.71|-0.6271|365000|2080000
2022-08-27 18:38:21|01348|16864|NASDAQ PATK|1.3B|1300000000|56.69|184,139|-32.79%|37|2022-10-27|15/09/2022||2.12||1090000000|2022-07-28|15/06/2022|4.79|3.67|1480000000|1260000000
2022-08-27 18:38:25|01349|17403|NASDAQ TTEC|2.58B|2580000000|54.58|94,870|-47.78%|37|2022-11-08|15/09/2022||0.62||579960000|2022-08-09|15/06/2022|0.98|0.85|604250000|602010000
2022-08-27 18:38:29|01350|16950|NASDAQ CDMO|1.14B|1140000000|18.44|561,734|-23.01%|39|2022-12-12|15/10/2022||0.04||33100000|2022-09-08|15/07/2022||0.04||33440000
2022-08-27 18:38:33|01351|942357|NYSE BSIG|755.34M|755340000|18.23|327,667|-33.13%|32|2022-11-08|15/09/2022||0.395||91100000|2022-07-28|15/06/2022|0.41|0.395|95500000|96800000
2022-08-27 18:38:38|01352|15782|NASDAQ CORT|2.86B|2860000000|26.72|675,458|26.64%|37|2022-11-02|15/09/2022||0.226||107010000|2022-08-03|15/06/2022|0.24|0.2367|103390000|101000000
2022-08-27 18:38:42|01353|39287|NYSE DAN|2.34B|2340000000|16.29|1,144,272|-28.86%|37|2022-11-02|15/09/2022||0.25||2530000000|2022-08-03|15/06/2022|0.08|0.2486|2590000000|2450000000
2022-08-27 18:38:47|01354|20391|NYSE AWR|3.13B|3130000000|84.77|155,492|-5.61%|37|2022-10-31|15/09/2022||0.8967||156000000|2022-08-01|15/06/2022|0.54|0.685|122610000|132000000
2022-08-27 18:38:50|01355|1165970|NASDAQ FROG|2.19B|2190000000|22.07|979,960|-42.21%|12|2022-11-09|15/09/2022||0.0067||70960000|2022-08-03|15/06/2022|-0.02|-0.0333|67810000|65520000
2022-08-27 18:38:53|01356|48425|NASDAQ SRNE|906.89M|906890000|2.050|10,657,278|-77.32%|32|2022-11-04|15/09/2022||-0.28||19130000|2022-08-29|15/06/2022|-0.54|-0.25|11460000|18750000
2022-08-27 18:38:57|01357|20464|NYSE SBH|1.56B|1560000000|14.69|1,275,004|-21.32%|37|2022-11-16|15/09/2022||0.5167||959590000|2022-08-04|15/06/2022|0.55|0.5876|961470000|951030000
2022-08-27 18:39:00|01358|34151|NYSE NG|1.59B|1590000000|4.780|1,438,015|-31.22%|33|2022-10-04|15/08/2022||-0.03|||2022-06-29|15/05/2022|-0.04|-0.0308||
2022-08-27 18:39:03|01359|1166558|NASDAQ CCCC|535.61M|535610000|10.95|546,554|-73.35%|12|2022-11-17|15/09/2022||-0.7345||8360000|2022-08-04|15/06/2022|-0.56|-0.692|13800000|7640000
2022-08-27 18:39:06|01360|1153166|NASDAQ BRP|3.72B|3720000000|32.18|474,835|-3.71%|18|2022-11-07|15/09/2022||0.172||228550000|2022-08-09|15/06/2022|0.23|0.2001|232500000|220230000
2022-08-27 18:39:09|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|56.47%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-08-27 18:39:12|01362|1096139|NYSE RVLV|1.79B|1790000000|24.39|1,618,223|-56.91%|19|2022-11-02|15/09/2022||0.1009||260330000|2022-08-03|15/06/2022|0.22|0.3095|290050000|294000000
2022-08-27 18:39:15|01363|1169350|NASDAQ SANA|1.29B|1290000000|6.84|1,492,592|-70.01%|11|2022-11-07|15/09/2022||-0.4947||0.00|2022-08-04|15/06/2022|-0.47|-0.5076|0.00|0.00
2022-08-27 18:39:18|01364|39268|NYSE CNK|1.75B|1750000000|14.82|2,309,522|-13.54%|37|2022-11-04|15/09/2022||-0.0701||630580000|2022-08-05|15/06/2022|-0.61|0.2251|744100000|735410000
2022-08-27 18:39:22|01365|52660|NASDAQ OPRX|283.68M|283680000|15.74|251,927|-75.7%|33|2022-11-08|15/09/2022||0.0481||15300000|2022-08-09|15/06/2022|0.04|0.09|13980000|17060000
2022-08-27 18:39:25|01366|16382|NASDAQ IPAR|2.6B|2600000000|81.47|93,007|12.28%|37|2022-11-07|15/09/2022||1.01||269160000|2022-08-09|15/06/2022|0.86|0.976|244730000|244700000
2022-08-27 18:39:29|01367|958819|NYSE PJT|2.92B|2920000000|72.48|170,604|-8.7%|29|2022-11-01|15/09/2022||0.985||251930000|2022-07-26|15/06/2022|0.88|0.8317|233140000|223680000
2022-08-27 18:39:33|01368|16984|NASDAQ SAVA|1.18B|1180000000|29.39|2,485,835|-58.52%|37|2022-11-01|15/09/2022||-0.43||0.00|2022-08-03|15/06/2022|-0.48|-0.4325|0.00|0.00
2022-08-27 18:39:36|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|75.28%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-08-27 18:39:38|01370|1165415|NASDAQ CERE|4.8B|4800000000|30.81|776,106|3.35%|11|2022-11-21|15/09/2022||-0.5569||0.00|2022-08-01|15/06/2022|-0.61|-0.476|0.00|0.00
2022-08-27 18:39:40|01371|1163684|NASDAQ PRCH|234.44M|234440000|2.35|2,435,966|-87.58%|13|2022-11-14|15/09/2022||-0.1925||82790000|2022-08-09|15/06/2022|-0.27|-0.208|70770000|78460000
2022-08-27 18:39:44|01372|15819|NASDAQ CRVL|2.76B|2760000000|158.45|40,744|0.99%|37|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.94||176300000|
2022-08-27 18:39:48|01373|991166|NYSE CWH|2.65B|2650000000|31.54|995,079|-19.38%|25|2022-11-01|15/09/2022||1.4||1840000000|2022-08-02|15/06/2022|2.16|1.78|2170000000|2020000000
2022-08-27 18:39:53|01374|21074|NYSE JOE|2.3B|2300000000|39.11|184,004|-10.59%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.29||68200000|
2022-08-27 18:39:56|01375|1163356|NYSE MEG|1.24B|1240000000|41.64|150,051|-13.59%|12|2022-11-17|15/09/2022||-0.274||142720000|2022-08-08|15/06/2022|-0.4|-0.24|139910000|137600000
2022-08-27 18:39:59|01376|15855|NASDAQ CVCO|2.21B|2210000000|247.94|57,435|-3.77%|34|2022-11-08|15/09/2022||5.88||471520000|2022-08-04|15/06/2022|6.63|5.13|588340000|467380000
2022-08-27 18:40:03|01377|989523|NYSE ELF|1.94B|1940000000|36.98|655,539|23.14%|25|2022-11-03|15/09/2022||0.1391||103980000|2022-08-03|15/06/2022|0.39|0.2367|122600000|109120000
2022-08-27 18:40:05|01378|1055909|NASDAQ QTRX|350.64M|350640000|9.48|730,200|-79.37%|23|2022-11-03|15/09/2022||-0.3928||26000000|2022-08-08|15/06/2022|-0.67|-0.6667|23500000|30050000
2022-08-27 18:40:09|01379|13087|NASDAQ URBN|2B|2000000000|21.70|2,464,295|-38.23%|38|2022-11-21|15/10/2022||0.6734||1170000000|2022-08-23|15/07/2022|0.64|0.6854|1180000000|1180000000
2022-08-27 18:40:12|01380|1057240|NYSE AVYA|114.64M|114640000|1.32|14,190,438|-93.54%|23|2022-11-23|15/09/2022||0.0489||671570000|2022-08-09|15/06/2022|-0.24|0.0533|577000000|603780000
2022-08-27 18:40:16|01381|15736|NASDAQ CLDX|1.47B|1470000000|31.49|824,641|-37.32%|37|2022-11-08|15/09/2022||-0.486||400000|2022-08-08|15/06/2022|-0.77|-0.46|163000|400000
2022-08-27 18:40:21|01382|20773|NYSE PAR|987.32M|987320000|36.21|230,645|-44.68%|37|2022-11-10|15/09/2022||-0.3425||81880000|2022-08-09|15/06/2022|-0.36|-0.365|85090000|79570000
2022-08-27 18:40:25|01383|1096055|NYSE EB|725.6M|725600000|7.38|1,344,489|-58.14%|22|2022-11-10|15/09/2022||-0.15||73280000|2022-07-28|15/06/2022|-0.2|-0.13|66040000|64990000
2022-08-27 18:40:29|01384|17506|NASDAQ CMPR|948.2M|948200000|36.28|131,205|-60.6%|37|2022-11-02|15/09/2022||-0.93||733550000|2022-07-27|15/06/2022|-1.17|-1.24|722830000|684250000
2022-08-27 18:40:32|01385|962482|NYSE SENS|833.15M|833150000|1.790|5,257,846|-53.87%|27|2022-11-09|15/09/2022||-0.04||4250000|2022-08-09|15/06/2022|-0.03|-0.04|3710000|3540000
2022-08-27 18:40:36|01386|1167501|NYSE BALY|1.19B|1190000000|24.85|576,676|-50.67%|13|2022-11-03|15/09/2022||0.3267||578990000|2022-08-04|15/06/2022|0.98|0.1428|552500000|596740000
2022-08-27 18:40:40|01387|39343|NASDAQ PRTA|1.31B|1310000000|27.98|324,022|-58.58%|35|2022-11-08|15/09/2022||-0.667||24050000|2022-08-08|15/06/2022|-0.88|-0.5232|1310000|17180000
2022-08-27 18:40:43|01388|1165972|NASDAQ SUMO|1.02B|1020000000|8.79|998,125|-57.23%|13|2022-12-06|15/10/2022||-0.1635||72980000|2022-08-25|15/07/2022|-0.1|-0.1444|74110000|71610000
2022-08-27 18:40:46|01389|24353|NYSE TNC|1.18B|1180000000|63.21|47,725|-12.4%|37|2022-11-03|15/09/2022||1.25||302300000|2022-08-09|15/06/2022|0.92|0.865|280200000|274200000
2022-08-27 18:40:50|01390|8197|NYSE MDP|298.95M|298950000|59.07|1,701,923|44%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-08-27 18:40:56|01391|20878|NYSE KOS|3.3B|3300000000|7.230|7,735,440|234.72%|37|2022-11-07|15/09/2022||0.2416||650160000|2022-08-08|15/06/2022|0.28|0.2|620880000|582860000
2022-08-27 18:41:00|01392|100232|NASDAQ MBUU|1.34B|1340000000|63.39|150,114|-17.79%|35|2022-11-08|15/09/2022||1.69||292900000|2022-08-25|15/06/2022|2.43|2.29|353210000|331040000
2022-08-27 18:41:05|01393|16255|NASDAQ HEES|1.2B|1200000000|33.54|224,992|2.79%|37|2022-10-27|15/09/2022||0.8644||306340000|2022-07-28|15/06/2022|0.72|0.5717|294670000|293400000
2022-08-27 18:41:09|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|90.05%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-08-27 18:41:16|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|7.05%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-08-27 18:41:20|01396|6404|NASDAQ SHYF|873.23M|873230000|24.90|261,648|-40.2%|37|2022-11-02|15/09/2022||0.47||291480000|2022-07-28|15/06/2022|0.21|0.1675|232200000|223030000
2022-08-27 18:41:24|01397|39249|NYSE CYH|397.73M|397730000|3.08|3,256,426|-74.8%|37|2022-11-01|15/09/2022||-0.0046||3060000000|2022-07-27|15/06/2022|-2.52|0.0455|2930000000|3140000000
2022-08-27 18:41:29|01398|8950|NYSE LNN|1.79B|1790000000|162.81|62,022|-1.9%|37|2022-10-13|15/08/2022||1.21||173600000|2022-06-30|15/05/2022|2.28|1.64|214260000|188950000
2022-08-27 18:41:32|01399|1096506|NASDAQ BNGO|748.56M|748560000|2.580|8,352,075|-54.5%|23|2022-11-10|15/09/2022||-0.09||6760000|2022-08-04|15/06/2022|-0.11|-0.09|6670000|6280000
2022-08-27 18:41:36|01400|17037|NASDAQ RDNT|1.2B|1200000000|21.00|250,011|-30.46%|37|2022-11-10|15/09/2022||0.124||349880000|2022-08-09|15/06/2022|0.13|0.07|354380000|348940000
2022-08-27 18:41:39|01401|16661|NYSE TELL|2.56B|2560000000|4.500|16,770,654|57.89%|26|2022-11-02|15/09/2022||-0.0086||72310000|2022-08-03|15/06/2022|0.00|-0.022|61300000|35630000
2022-08-27 18:41:43|01402|1006460|NYSE YEXT|545.02M|545020000|4.41|1,788,632|-65.71%|24|2022-12-02|15/10/2022||-0.015||100510000|2022-09-07|15/07/2022||-0.0525||99600000
2022-08-27 18:41:48|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|55.52%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2022-08-27 18:41:52|01404|20987|NYSE DIN|1.11B|1110000000|70.01|196,050|-11.84%|37|2022-11-02|15/09/2022||1.27||226390000|2022-08-09|15/06/2022|1.65|1.63|237790000|236430000
2022-08-27 18:42:00|01405|986249|NASDAQ PTGX|457.95M|457950000|9.33|1,047,631|-80.21%|25|2022-11-09|15/09/2022||-0.9355||300000|2022-08-04|15/06/2022|-0.84|-0.9353|859000|460000
2022-08-27 18:42:04|01406|16364|NASDAQ INFN|1.25B|1250000000|5.780|2,856,960|-30.45%|37|2022-11-09|15/09/2022||0.0116||381640000|2022-07-28|15/06/2022|-0.05|-0.0784|357990000|350550000
2022-08-27 18:42:07|01407|945661|NYSE NVTA|750.5M|750500000|3.19|19,071,230|-88.5%|31|2022-11-07|15/09/2022||-0.638||132610000|2022-08-09|15/06/2022|-0.68|-0.763|136620000|136850000
2022-08-27 18:42:11|01408|17467|NYSE USPH|1.09B|1090000000|83.85|86,740|-25.4%|37|2022-11-03|15/09/2022||0.89||140780000|2022-08-04|15/06/2022|0.9|0.946|140660000|143090000
2022-08-27 18:42:15|01409|15830|NASDAQ CSII|572.28M|572280000|13.97|288,631|-60.13%|37|2022-11-01|15/09/2022||-0.2317||59580000|2022-08-03|15/06/2022|-0.25|-0.2183|62500000|62970000
2022-08-27 18:42:18|01410|1142327|NASDAQ XPEL|1.93B|1930000000|69.91|193,877|-5.9%|19|2022-11-16|15/09/2022||0.44||86750000|2022-08-09|15/06/2022|0.43|0.335|83890000|78550000
2022-08-27 18:42:23|01411|15774|NASDAQ COHU|1.39B|1390000000|28.85|312,161|-11.39%|37|2022-11-03|15/09/2022||0.6821||213740000|2022-07-28|15/06/2022|0.81|0.7077|217230000|215660000
2022-08-27 18:42:27|01412|16100|NASDAQ FIZZ|5.27B|5270000000|56.48|140,077|27.32%|31|2022-12-08|15/10/2022||0.4714||312890000|2022-09-08|15/07/2022||0.5218||331970000
2022-08-27 18:42:31|01413|20952|NYSE ALG|1.59B|1590000000|133.10|38,980|-12.31%|36|2022-11-02|15/09/2022||2.4||386300000|2022-08-03|15/06/2022|2.39|1.96|396210000|369070000
2022-08-27 18:42:35|01414|8307|NYSE UIS|645.32M|645320000|9.52|356,743|-59.63%|37|2022-10-31|15/09/2022||0.1875||507100000|2022-08-03|15/06/2022|0.24|0.075|515000000|501850000
2022-08-27 18:42:38|01415|958829|NASDAQ SGRY|2.61B|2610000000|29.51|510,621|-36.41%|29|2022-11-01|15/09/2022||0.0651||636940000|2022-08-02|15/06/2022|-0.03|-0.0194|615400000|623900000
2022-08-27 18:42:42|01416|16454|NASDAQ KFRC|1.13B|1130000000|56.21|126,076|-0.51%|37|2022-11-02|15/09/2022||1.08||434740000|2022-08-01|15/06/2022|1.3|1.18|436520000|440450000
2022-08-27 18:42:46|01417|985958|NASDAQ PI|2.37B|2370000000|92.75|331,159|66.43%|26|2022-11-02|15/09/2022||0.0457||58720000|2022-07-27|15/06/2022|0.11|-0.0086|59800000|55120000
2022-08-27 18:42:49|01418|103928|NYSE CCS|1.59B|1590000000|49.30|287,843|-28.09%|33|2022-11-02|15/09/2022||4.74||1170000000|2022-07-27|15/06/2022|4.78|4.46|1170000000|1140000000
2022-08-27 18:42:52|01419|100173|NASDAQ BLFS|983.75M|983750000|23.09|401,749|-59.18%|34|2022-11-10|15/09/2022||-0.1675||42020000|2022-08-09|15/06/2022|-1.71|-0.21|40530000|39170000
2022-08-27 18:42:56|01420|16647|NASDAQ MNRO|1.53B|1530000000|47.51|359,045|-13.81%|37|2022-10-27|15/09/2022||0.444||347730000|2022-07-27|15/06/2022|0.42|0.324|349540000|343520000
2022-08-27 18:42:59|01421|1167746|NASDAQ HYFM|156.93M|156930000|3.48|952,672|-92.77%|13|2022-11-10|15/09/2022||-0.3117||68740000|2022-08-09|15/06/2022|-0.19|-0.2852|97510000|105350000
2022-08-27 18:43:03|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-1.49%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-08-27 18:43:06|01423|1121154|NASDAQ ALEC|893.34M|893340000|10.82|523,007|-58.45%|21|2022-11-15|15/09/2022||-0.4823||32290000|2022-08-04|15/06/2022|0.12|-0.4693|79850000|30820000
2022-08-27 18:43:10|01424|8296|NYSE EPAC|1.19B|1190000000|20.53|304,163|-16.14%|37|2022-09-28|15/08/2022||0.2767||149200000|2022-06-28|15/05/2022|0.16|0.2767|151890000|155100000
2022-08-27 18:43:13|01425|20599|NYSE RGR|951.63M|951630000|53.86|134,954|-31.22%|37|2022-11-02|15/09/2022||1.36||148270000|2022-08-03|15/06/2022|1.17|1.5|140650000|156400000
2022-08-27 18:43:17|01426|8002|NYSE ATI|4.2B|4200000000|32.34|1,555,241|82.4%|37|2022-10-27|15/09/2022||0.4689||907220000|2022-08-04|15/06/2022|0.54|0.3716|959500000|842670000
2022-08-27 18:43:21|01427|16687|NASDAQ MVIS|819.37M|819370000|4.95|2,812,705|-65.19%|37|2022-11-03|15/09/2022||-0.09||1100000|2022-07-28|15/06/2022|-0.08|-0.07|300000|700000
2022-08-27 18:43:25|01428|16691|NASDAQ MYRG|1.6B|1600000000|96.00|89,346|-5.7%|37|2022-11-02|15/09/2022||1.27||732690000|2022-07-27|15/06/2022|1.15|1.15|708110000|681150000
2022-08-27 18:43:28|01429|985959|NASDAQ TPIC|728.22M|728220000|19.53|620,512|-53.21%|25|2022-11-09|15/09/2022||-0.2973||474730000|2022-08-03|15/06/2022|-0.48|-0.3924|452370000|430500000
2022-08-27 18:43:32|01430|16696|NYSE ONTO|3.78B|3780000000|76.12|309,114|5.08%|37|2022-11-09|15/09/2022||1.27||250400000|2022-08-09|15/06/2022|1.28|1.27|256310000|241810000
2022-08-27 18:43:36|01431|24298|NYSE USNA|1.27B|1270000000|66.25|71,234|-30.35%|37|2022-10-25|15/09/2022||0.93||246900000|2022-07-26|15/06/2022|1|1.05|264470000|265000000
2022-08-27 18:43:41|01432|6508|NASDAQ EXTR|1.84B|1840000000|14.21|1,133,221|32.93%|37|2022-11-02|15/09/2022||0.1751||278520000|2022-07-27|15/06/2022|0.15|0.145|278200000|268950000
2022-08-27 18:43:45|01433|942668|NASDAQ JYNT|275.41M|275410000|19.00|172,690|-79.71%|33|2022-11-10|15/09/2022||0.0733||25720000|2022-08-04|15/06/2022|0.02|0.0133|25060000|23550000
2022-08-27 18:43:48|01434|1141821|NASDAQ CSTL|813.63M|813630000|30.94|291,999|-57.35%|19|2022-11-14|15/09/2022||-0.8763||34850000|2022-08-08|15/06/2022|-0.06|-0.7618|34840000|28370000
2022-08-27 18:43:50|01435|1096423|NASDAQ GDYN|1.43B|1430000000|21.31|424,479|-14.42%|17|2022-11-10|15/09/2022||0.0964||74930000|2022-08-04|15/06/2022|0.12|0.0885|77340000|73250000
2022-08-27 18:43:54|01436|945651|NYSE ASPN|529.37M|529370000|13.09|1,281,191|-69.66%|31|2022-11-03|15/09/2022||-0.5622||50020000|2022-07-27|15/06/2022|-0.68|-0.5744|45640000|38820000
2022-08-27 18:43:57|01437|946347|NASDAQ RCKT|1.07B|1070000000|16.21|795,411|-46.64%|29|2022-11-09|15/09/2022||-0.718||0.00|2022-08-08|15/06/2022|-0.83|-0.6939|0.00|0.00
2022-08-27 18:44:01|01438|52320|NASDAQ AVXL|755.27M|755270000|9.69|882,118|-47.76%|29|2022-12-12|15/09/2022||-0.1667||0.00|2022-08-09|15/06/2022|-0.16|-0.1538|0.00|0.00
2022-08-27 18:44:05|01439|1137414|NASDAQ MORF|1.1B|1100000000|28.64|361,037|-53.81%|19|2022-11-15|15/09/2022||-0.8247||3780000|2022-08-03|15/06/2022|0.68|-0.8438|60240000|3650000
2022-08-27 18:44:09|01440|20894|NYSE PRO|961.84M|961840000|21.23|244,081|-49.11%|37|2022-10-27|15/09/2022||-0.1583||68410000|2022-07-28|15/06/2022|-0.14|-0.1708|68360000|66860000
2022-08-27 18:44:13|01441|16619|NASDAQ MGRC|2.06B|2060000000|84.66|73,598|24.66%|37|2022-11-01|15/09/2022||1.22||187770000|2022-07-28|15/06/2022|1.07|0.895|177030000|166690000
2022-08-27 18:44:16|01442|1073208|NASDAQ LASR|574.07M|574070000|12.73|272,538|-52.46%|20|2022-11-07|15/09/2022||-0.07||65180000|2022-08-04|15/06/2022|-0.07|-0.0875|60830000|63270000
2022-08-27 18:44:20|01443|39294|NYSE BKE|1.65B|1650000000|33.45|416,918|-15.08%|36|2022-11-18|15/10/2022||1.23||330550000|2022-08-19|15/07/2022|1.01|0.895|301980000|302000000
2022-08-27 18:44:23|01444|16918|NASDAQ PLCE|584M|584000000|44.33|366,807|-50.42%|36|2022-11-17|15/10/2022||3.87||502300000|2022-08-17|15/07/2022|-0.89|0.5606|380890000|378760000
2022-08-27 18:44:27|01445|52609|NASDAQ BLNK|1.09B|1090000000|21.38|1,035,168|-30.45%|23|2022-11-17|15/09/2022||-0.4494||15610000|2022-08-08|15/06/2022|-0.52|-0.374|11490000|9780000
2022-08-27 18:44:31|01446|17321|NASDAQ TCBI|3.03B|3030000000|60.72|451,573|-8.5%|37|2022-10-19|15/09/2022||1.04||259240000|2022-07-21|15/06/2022|0.59|0.712|231770000|220550000
2022-08-27 18:44:35|01447|16755|NASDAQ NSIT|3.27B|3270000000|93.31|270,551|-5.46%|37|2022-11-08|15/09/2022||1.93||2570000000|2022-08-04|15/06/2022|2.78|2.06|2740000000|2530000000
2022-08-27 18:44:39|01448|20587|NYSE MLI|3.71B|3710000000|65.37|306,152|49.42%|37|2022-10-18|15/09/2022||2.07||1030000000|2022-07-19|15/06/2022|3.65|2.24|1150000000|1070000000
2022-08-27 18:44:43|01449|1168402|NASDAQ ARKO|1.2B|1200000000|10.010|269,441|6.38%|14|2022-11-09|15/09/2022||0.2433||2610000000|2022-08-08|15/06/2022|0.24|0.19|2540000000|2370000000
2022-08-27 18:44:46|01450|1168812|NYSE STEM|2.26B|2260000000|14.63|3,827,461|-41.2%|12|2022-11-08|15/09/2022||-0.1654||80640000|2022-08-04|15/06/2022|-0.21|-0.1832|66950000|56790000
2022-08-27 18:44:50|01451|940766|NYSE OEC|1.05B|1050000000|17.19|521,586|-1.26%|33|2022-11-03|15/09/2022||0.5637||501590000|2022-08-04|15/06/2022|0.58|0.6123|541200000|494570000
2022-08-27 18:44:53|01452|1097533|NASDAQ GRWG|299.11M|299110000|4.92|1,496,201|-84.26%|22|2022-11-10|15/09/2022||-0.12||61980000|2022-08-04|15/06/2022|-2.24|-0.0775|71090000|82570000
2022-08-27 18:44:57|01453|1163344|NASDAQ BLI|267.67M|267670000|3.92|882,096|-88.64%|13|2022-11-17|15/09/2022||-0.3175||22460000|2022-08-09|15/06/2022|-0.38|-0.3205|19150000|20820000
2022-08-27 18:45:03|01454|1050145|NASDAQ DCPH|992.31M|992310000|14.85|904,139|-49.66%|23|2022-11-09|15/09/2022||-0.5759||33040000|2022-08-04|15/06/2022|-0.6|-0.6579|32490000|30560000
2022-08-27 18:45:07|01455|41328|NASDAQ SFM|3.19B|3190000000|29.69|1,591,850|20.94%|37|2022-11-03|15/09/2022||0.5082||1580000000|2022-08-03|15/06/2022|0.57|0.5104|1600000000|1580000000
2022-08-27 18:45:11|01456|1165305|NASDAQ INBX|767.87M|767870000|19.66|432,919|-31.59%|16|2022-11-18|15/09/2022||-0.8962||902580|2022-08-08|15/06/2022|-0.97|-0.7786|711000|1070000
2022-08-27 18:45:14|01457|960609|NASDAQ PRPL|241.32M|241320000|2.90|1,378,327|-88.4%|23|2022-11-16|15/09/2022||-0.0555||141820000|2022-08-09|15/06/2022|-0.11|-0.0678|144110000|155790000
2022-08-27 18:45:18|01458|20522|NYSE CDE|808.9M|808900000|2.880|4,815,148|-55.62%|37|2022-10-26|15/09/2022||-0.025||201130000|2022-08-03|15/06/2022|-0.05|-0.0067|204120000|201240000
2022-08-27 18:45:21|01459|21171|NYSE MD|1.54B|1540000000|18.52|724,623|-44.25%|37|2022-11-03|15/09/2022||0.5428||511220000|2022-08-04|15/06/2022|0.47|0.4723|486030000|491510000
2022-08-27 18:45:27|01460|15691|NASDAQ CERS|761.49M|761490000|4.300|1,653,956|-29.51%|36|2022-11-03|15/09/2022||-0.07||47380000|2022-08-04|15/06/2022|-0.05|-0.07|47630000|46010000
2022-08-27 18:45:30|01461|102883|NASDAQ GPRO|949.99M|949990000|6.10|1,979,853|-38.07%|33|2022-11-03|15/09/2022||0.1779||298850000|2022-08-04|15/06/2022|0.08|0.067|250690000|238930000
2022-08-27 18:45:33|01462|17234|NASDAQ SPNS|1.2B|1200000000|21.74|257,143|-22.94%|33|2022-11-10|15/09/2022||0.3006||122830000|2022-08-03|15/06/2022|0.27|0.2954|118600000|123250000
2022-08-27 18:45:37|01463|976451|NASDAQ BATRK|1.46B|1460000000|27.41|107,442|7.53%|28|2022-11-10|15/09/2022||0.5975||276500000|2022-08-05|15/06/2022|0.47|0.47|260000000|250500000
2022-08-27 18:45:40|01464|42590|NASDAQ MGNX|228.63M|228630000|3.72|1,338,768|-83.63%|36|2022-11-09|15/09/2022||-0.3912||37840000|2022-08-08|15/06/2022|-0.67|-0.9789|26010000|14160000
2022-08-27 18:45:44|01465|961626|NASDAQ AXSM|2.88B|2880000000|67.13|1,857,696|188.61%|25|2022-11-10|15/09/2022||-1.08||18290000|2022-08-09|15/06/2022|-1.06|-1.01|8820000|6920000
2022-08-27 18:45:46|01466|1168632|NYSE RSI|1.16B|1160000000|5.24|771,928|-63.99%|13|2022-11-09|15/09/2022||-0.1165||155540000|2022-08-04|15/06/2022|-0.11|-0.1428|143740000|147060000
2022-08-27 18:45:50|01467|15719|NASDAQ CHRS|924.15M|924150000|11.89|1,045,328|-24.84%|33|2022-11-07|15/09/2022||-0.7265||59510000|2022-08-04|15/06/2022|-0.65|-0.7838|60150000|62040000
2022-08-27 18:45:54|01468|41266|NYSE MODN|1.1B|1100000000|29.74|143,115|-12.56%|37|2022-11-08|15/09/2022||0.144||56350000|2022-08-09|15/06/2022|0.23|0.1443|56170000|55000000
2022-08-27 18:45:58|01469|15505|NASDAQ AVID|1.08B|1080000000|24.22|273,997|-6.49%|34|2022-11-10|15/09/2022||0.319||106120000|2022-08-02|15/06/2022|0.26|0.2623|97680000|96800000
2022-08-27 18:46:01|01470|1073226|NASDAQ ROAD|1.6B|1600000000|30.38|193,488|-7.12%|24|2022-12-12|15/09/2022||0.2717||352370000|2022-08-05|15/06/2022|0.23|0.1117|380270000|318970000
2022-08-27 18:46:05|01471|17291|NASDAQ SWBI|623.3M|623300000|13.62|1,008,666|-43.84%|37|2022-12-08|15/10/2022||0.57||171070000|2022-09-08|15/07/2022||0.57||167680000
2022-08-27 18:46:09|01472|1167332|NASDAQ TLS|667.83M|667830000|9.88|550,798|-69.13%|13|2022-11-14|15/09/2022||0.0822||64320000|2022-08-09|15/06/2022|0.04|-0.0294|55790000|51550000
2022-08-27 18:46:12|01473|16266|NASDAQ HIBB|791.49M|791490000|61.19|336,812|-38.17%|37|2022-11-18|15/10/2022||2.35||400090000|2022-08-25|15/07/2022|1.86|2.14|392810000|386790000
2022-08-27 18:46:15|01474|1137573|NASDAQ REAL|216.87M|216870000|2.27|5,029,982|-82.31%|18|2022-11-07|15/09/2022||-0.4345||150690000|2022-08-09|15/06/2022|-0.4|-0.4681|154000000|154140000
2022-08-27 18:46:19|01475|48420|NASDAQ MMAT|294.73M|294730000|0.817|5,963,655|-76.39%|24|2022-11-14|15/09/2022||-0.0367||3560000|2022-08-09|15/06/2022|-0.07|-0.0467|3320000|3080000
2022-08-27 18:46:22|01476|39304|NYSE WCC|6.89B|6890000000|135.61|612,948|16.62%|37|2022-11-03|15/09/2022||4.38||5500000000|2022-08-04|15/06/2022|4.19|3.95|5480000000|5310000000
2022-08-27 18:46:27|01477|1075231|NASDAQ EVOP|2.79B|2790000000|33.28|789,180|33.49%|23|2022-11-10|15/09/2022||0.3092||145120000|2022-08-01|15/06/2022|0.3|0.2628|137670000|139240000
2022-08-27 18:46:30|01478|15693|NASDAQ CEVA|707.87M|707870000|30.47|113,349|-32.93%|37|2022-11-10|15/09/2022||0.2083||36480000|2022-08-09|15/06/2022|0.18|0.165|33200000|34460000
2022-08-27 18:46:35|01479|961108|NASDAQ VRAY|628.28M|628280000|3.480|940,271|-41.02%|27|2022-11-15|15/09/2022||-0.1467||26200000|2022-08-02|15/06/2022|-0.15|-0.1483|22150000|19270000
2022-08-27 18:46:39|01480|100207|NASDAQ HRTX|515.42M|515420000|4.34|3,016,487|-62.2%|35|2022-11-09|15/09/2022||-0.495||27560000|2022-08-09|15/06/2022|-0.55|-0.536|27630000|24550000
2022-08-27 18:46:44|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|-24.21%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2022-08-27 18:46:47|01482|1166431|NASDAQ LUNG|715.18M|715180000|19.19|444,045|-50.31%|12|2022-11-15|15/09/2022||-0.3982||16080000|2022-08-02|15/06/2022|-0.4|-0.4098|13950000|13770000
2022-08-27 18:46:52|01483|1052242|NASDAQ KIDS|1.09B|1090000000|51.96|111,290|-18.13%|23|2022-11-09|15/09/2022||-0.2083||36150000|2022-08-03|15/06/2022|-0.17|-0.1885|32930000|32400000
2022-08-27 18:46:56|01484|15493|NASDAQ ATRI|1.09B|1090000000|608.93|3,366|-12.88%|33|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|5.2||48880000|
2022-08-27 18:46:59|01485|949612|NYSE UUUU|1.11B|1110000000|7.040|3,222,600|44.86%|31|2022-11-03|15/09/2022||-0.0365||2700000|2022-08-05|15/06/2022|-0.11|-0.11|6500000|6450000
2022-08-27 18:47:02|01486|1054772|NASDAQ SNBR|911.73M|911730000|41.51|455,154|-56.34%|26|2022-10-18|15/09/2022||2.19||652230000|2022-07-27|15/06/2022|1.54|0.6155|549070000|506140000
2022-08-27 18:47:06|01487|1131121|NASDAQ IHRT|1.28B|1280000000|8.94|873,125|-62.48%|24|2022-11-10|15/09/2022||0.2138||979490000|2022-08-04|15/06/2022|0.1|0.1014|954010000|955900000
2022-08-27 18:47:10|01488|20713|NYSE PLOW|690.27M|690270000|30.16|76,089|-20.59%|37|2022-11-07|15/09/2022||0.545||149700000|2022-08-01|15/06/2022|0.85|0.76|187560000|166150000
2022-08-27 18:47:14|01489|31047|NASDAQ LMAT|1.1B|1100000000|49.92|93,631|-8.07%|37|2022-10-27|15/09/2022||0.28||40110000|2022-07-28|15/06/2022|0.16|0.2538|42110000|41390000
2022-08-27 18:47:17|01490|1073623|NASDAQ LOVE|497.62M|497620000|32.90|409,148|-41.97%|24|2022-12-07|15/10/2022||0.5317||146500000|2022-09-08|15/07/2022||0.39||130090000
2022-08-27 18:47:20|01491|1163343|NASDAQ ALXO|539.9M|539900000|13.25|406,438|-82.09%|15|2022-11-17|15/09/2022||-0.807||0.00|2022-08-08|15/06/2022|-0.81|-0.6336|0.00|0.00
2022-08-27 18:47:24|01492|942670|NASDAQ UPLD|353.02M|353020000|11.16|347,499|-69.78%|31|2022-11-10|15/09/2022||0.4488||80260000|2022-08-03|15/06/2022|0.55|0.435|80230000|79580000
2022-08-27 18:47:26|01493|1165436|NYSE DNMR|453.24M|453240000|4.48|1,731,536|-76.06%|11|2022-11-14|15/09/2022||-0.2233||18250000|2022-08-09|15/06/2022|-0.3|-0.2367|12700000|15360000
2022-08-27 18:47:30|01494|1010720|NASDAQ SGH|963.84M|963840000|19.28|680,914|-15.57%|24|2022-10-06|15/08/2022||0.8367||477930000|2022-06-29|15/05/2022|0.87|0.755|462540000|455020000
2022-08-27 18:47:34|01495|1076636|NYSE CHX|4.57B|4570000000|22.53|1,634,871|-0.84%|23|2022-10-26|15/09/2022||0.3301||941890000|2022-07-26|15/06/2022|0.28|0.2552|932570000|887380000
2022-08-27 18:47:39|01496|100237|NASDAQ RVNC|1.42B|1420000000|19.44|694,445|-28.42%|35|2022-11-03|15/09/2022||-0.8098||28160000|2022-08-09|15/06/2022|-0.67|-0.7625|28370000|28150000
2022-08-27 18:47:42|01497|1163489|NASDAQ NRIX|725.86M|725860000|15.43|565,295|-50.4%|15|2022-10-19|15/08/2022||-0.9478||12090000|2022-07-07|15/05/2022|-1.01|-0.9713|11430000|10510000
2022-08-27 18:47:46|01498|17003|NASDAQ QADA|293.1M|293100000|87.63|1,575,506|0.63%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-08-27 18:47:50|01499|101850|NYSE ATEN|1.15B|1150000000|15.14|695,326|9.31%|34|2022-11-01|15/09/2022||0.1787||70930000|2022-08-02|15/06/2022|0.17|0.1547|67970000|67440000
2022-08-27 18:47:54|01500|995093|NYSE JELD|991.73M|991730000|11.77|1,130,329|-58.54%|25|2022-11-08|15/09/2022||0.4753||1230000000|2022-08-01|15/06/2022|0.57|0.6403|1330000000|1330000000
2022-08-27 18:47:58|01501|20872|NYSE HL|2.21B|2210000000|4.080|6,620,659|-28.04%|37|2022-11-03|15/09/2022||0.0236||178500000|2022-08-04|15/06/2022|0.04|0.0216|191240000|195500000
2022-08-27 18:48:02|01502|17079|NASDAQ ROLL|7.03B|7030000000|244.96|163,816|10%|37|2022-11-04|15/09/2022||1.77||365650000|2022-08-04|15/06/2022|1.79|1.33|354080000|362130000
2022-08-27 18:48:05|01503|1164710|NASDAQ HRMY|2.82B|2820000000|47.60|537,937|38.33%|12|2022-11-17|15/09/2022||0.2071||112660000|2022-08-02|15/06/2022|0.39|0.48|107000000|100730000
2022-08-27 18:48:10|01504|8286|NYSE THC|6.48B|6480000000|60.07|1,524,658|-18.34%|38|2022-10-19|15/09/2022||1.33||4820000000|2022-07-21|15/06/2022|1.5|0.6705|4640000000|4780000000
2022-08-27 18:48:15|01505|24359|NYSE VVI|815.98M|815980000|39.57|104,811|-6.89%|37|2022-10-27|15/09/2022||2.15||336250000|2022-08-04|15/06/2022|0.74|0.07|319200000|263280000
2022-08-27 18:48:18|01506|1177783|NASDAQ CCSI|1.07B|1070000000|53.84|131,725|-|6|2022-11-30|15/09/2022||1.36||96070000|2022-08-09|15/06/2022|1.45|1.33|93160000|93480000
2022-08-27 18:48:22|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|2.24%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-08-27 18:48:25|01508|16481|NASDAQ GDEN|1.17B|1170000000|40.90|207,816|-21.32%|37|2022-11-10|15/09/2022||0.7776||280030000|2022-08-04|15/06/2022|0.431|0.9038|289370000|287620000
2022-08-27 18:48:29|01509|1096424|NYSE UTZ|2.33B|2330000000|16.61|570,470|-10.75%|14|2022-11-10|15/09/2022||0.1389||341650000|2022-08-11|15/06/2022|0.13|0.1148|350150000|335430000
2022-08-27 18:48:32|01510|1013390|NYSE SAFE|2.59B|2590000000|41.62|244,353|-52.18%|23|2022-10-20|15/09/2022||0.4192||69920000|2022-08-03|15/06/2022|0.37|0.408|64900000|64560000
2022-08-27 18:48:36|01511|24411|NYSE UMH|1.02B|1020000000|18.57|293,671|-18.01%|37|2022-11-03|15/09/2022||-0.03||47850000|2022-08-03|15/06/2022|-0.41|-0.0343|49220000|47980000
2022-08-27 18:48:42|01512|20545|NYSE NUS|2.13B|2130000000|42.28|369,396|-16.8%|37|2022-11-09|15/09/2022||0.8006||576280000|2022-08-04|15/06/2022|0.67|0.7857|560620000|574110000
2022-08-27 18:48:43|01513|1159415|NLB MNMD|338.18M|338180000|0.791|10,035,652|-70.04%|11|2022-11-16|15/09/2022||-0.0567||0.00|2022-08-19|15/06/2022||-0.0533||0.00
2022-08-27 18:48:50|01514|942658|NASDAQ FGEN|1.24B|1240000000|13.25|754,365|15.72%|30|2022-11-10|15/09/2022||-0.8117||41150000|2022-08-08|15/06/2022|-0.78|-0.9217|29810000|36160000
2022-08-27 18:48:54|01515|17214|NASDAQ MDGL|1.2B|1200000000|70.06|177,411|-14.23%|35|2022-11-10|15/09/2022||-4.08||0.00|2022-08-04|15/06/2022|-4.14|-3.68|0.00|0.00
2022-08-27 18:48:58|01516|960555|NASDAQ ACRS|1.1B|1100000000|16.46|359,967|15.19%|28|2022-11-08|15/09/2022||-0.4033||1620000|2022-08-03|15/06/2022|-0.31|-0.3583|1530000|1610000
2022-08-27 18:49:01|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|29.77%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-08-27 18:49:05|01518|17158|NASDAQ SGMO|845.39M|845390000|5.40|1,638,315|-44.1%|35|2022-11-10|15/09/2022||-0.3555||25760000|2022-08-04|15/06/2022|-0.29|-0.3527|29380000|24630000
2022-08-27 18:49:08|01519|102079|NYSE GSAT|3.58B|3580000000|1.9900|4,672,255|47.41%|33|2022-11-03|15/09/2022||-0.0118||32330000|2022-08-04|15/06/2022|-0.0048|-0.0124|36800000|29890000
2022-08-27 18:49:11|01520|24407|NYSE UEC|1.51B|1510000000|3.920|10,878,242|75%|30|2022-12-12|15/10/2022||-0.0103|||2022-10-17|15/07/2022||-0.016||0.00
2022-08-27 18:49:14|01521|20734|NYSE CAL|983.1M|983100000|26.76|696,568|12.67%|34|2022-11-22|15/10/2022||1.12||770550000|2022-08-23|15/07/2022|1.38|1.32|738330000|735610000
2022-08-27 18:49:17|01522|1162159|NASDAQ GBIO|312.17M|312170000|5.29|383,461|-78.1%|14|2022-11-15|15/09/2022||-0.6686||2500000|2022-08-04|15/06/2022|-0.66|-0.6114|0.00|0.00
2022-08-27 18:49:21|01523|1096068|NASDAQ YMAB|669.78M|669780000|15.32|353,891|-46.4%|22|2022-11-16|15/09/2022||-0.7076||12050000|2022-08-08|15/06/2022|-0.94|-0.6656|10800000|11230000
2022-08-27 18:49:24|01524|16018|NASDAQ ERII|1.29B|1290000000|23.15|315,355|17.63%|37|2022-11-03|15/09/2022||0.1125||34750000|2022-08-03|15/06/2022|-0.04|0.00|20290000|22670000
2022-08-27 18:49:28|01525|16105|NASDAQ FLWS|577.13M|577130000|8.94|600,366|-72.15%|37|2022-11-03|15/09/2022||-0.34||313570000|2022-09-01|15/06/2022||-0.255||486610000
2022-08-27 18:49:37|01526|16330|NASDAQ IDCC|1.53B|1530000000|51.49|256,478|-26.76%|37|2022-11-03|15/09/2022||0.5||100350000|2022-08-04|15/06/2022|0.69|0.5667|124660000|122020000
2022-08-27 18:49:40|01527|1010529|NASDAQ VERI|266.32M|266320000|7.37|376,622|-61.09%|24|2022-11-08|15/09/2022||0.0719||43430000|2022-08-09|15/06/2022|-0.2|-0.0913|34240000|38180000
2022-08-27 18:49:44|01528|15359|NASDAQ AGYS|1.25B|1250000000|50.73|108,701|-7.85%|36|2022-10-27|15/09/2022||0.1833||46020000|2022-07-26|15/06/2022|0.21|0.1767|47510000|45620000
2022-08-27 18:49:47|01529|1089330|NASDAQ TTCF|587.94M|587940000|7.13|590,012|-63.13%|14|2022-11-14|15/09/2022||-0.17||73130000|2022-08-08|15/06/2022|-0.32|-0.19|58110000|64100000
2022-08-27 18:49:50|01530|1131055|NYSE DM|1.07B|1070000000|3.38|6,188,889|-58.48%|13|2022-11-15|15/09/2022||-0.1||60330000|2022-08-08|15/06/2022|-0.1018|-0.1267|57670000|54430000
2022-08-27 18:49:54|01531|21247|NYSE DBI|1.21B|1210000000|17.22|1,208,853|9.61%|34|2022-12-13|15/10/2022||0.7146||886090000|2022-08-31|15/07/2022||0.5216||835920000
2022-08-27 18:49:58|01532|24309|NYSE TEN|1.58B|1580000000|18.92|1,422,135|21.28%|37|2022-11-03|15/09/2022||0.946||4750000000|2022-08-04|15/06/2022|-0.82|0.4062|4700000000|4500000000
2022-08-27 18:50:02|01533|16627|NASDAQ MITK|456.84M|456840000|10.29|377,548|-52.07%|37|2022-11-03|15/09/2022||0.198||37310000|2022-07-28|15/06/2022|0.23|0.204|39330000|36090000
2022-08-27 18:50:05|01534|1089225|NASDAQ RPAY|969.14M|969140000|10.01|649,441|-54.93%|18|2022-11-16|15/09/2022||0.2208||70910000|2022-08-09|15/06/2022|0.17|0.1974|67440000|69220000
2022-08-27 18:50:09|01535|1088196|NASDAQ CRNX|1.05B|1050000000|19.52|293,705|-12.93%|23|2022-11-15|15/09/2022||-0.7475||816670|2022-08-12|15/06/2022|-0.81|-0.6414|439000|600000
2022-08-27 18:50:13|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|55.09%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-08-27 18:50:17|01537|949602|NYSE PRTY|201.13M|201130000|1.780|5,234,204|-73.03%|31|2022-11-10|15/09/2022||0.07||548400000|2022-08-08|15/06/2022|0.1|0.06|527450000|529400000
2022-08-27 18:50:20|01538|15356|NASDAQ AGEN|756.04M|756040000|2.670|5,055,307|-57.82%|36|2022-11-08|15/09/2022||-0.2467||12020000|2022-08-09|15/06/2022|-0.17|-0.23|20930000|18700000
2022-08-27 18:50:24|01539|30937|TSX TCX|533.1M|533100000|49.50|61,088|-33.16%|35|2022-11-10|15/09/2022||||61100000|2022-08-09|15/06/2022|-0.29||83080000|61500000
2022-08-27 18:50:28|01540|994018|NASDAQ ICHR|957.03M|957030000|33.30|197,642|-19.39%|25|2022-11-08|15/09/2022||0.9708||331670000|2022-08-09|15/06/2022|0.98|0.8074|329560000|310130000
2022-08-27 18:50:32|01541|941649|NASDAQ AFMD|404.71M|404710000|2.710|994,590|-59.85%|32|2022-11-09|15/09/2022||-0.1655||7190000|2022-08-11|15/06/2022|-0.13|-0.1669|7300000|8420000
2022-08-27 18:50:35|01542|1171385|NASDAQ SNCY|1.13B|1130000000|19.36|663,668|-37.81%|12|2022-10-31|15/09/2022||0.0451||216970000|2022-08-08|15/06/2022|-0.03|0.0859|219070000|216270000
2022-08-27 18:50:39|01543|17189|NASDAQ SLP|1.27B|1270000000|62.94|132,018|43.6%|34|2022-11-16|15/08/2022||0.0825||11350000|2022-07-06|15/05/2022|0.2|0.175|14960000|14340000
2022-08-27 18:50:42|01544|1169886|NASDAQ EBC|3.27B|3270000000|20.08|650,218|3.45%|12|2022-10-27|15/09/2022||0.306||185820000|2022-07-28|15/06/2022|0.31|0.286|188830000|180270000
2022-08-27 18:50:45|01545|100222|NASDAQ INGN|674.33M|674330000|29.49|168,692|-49.14%|34|2022-11-08|15/09/2022||-0.304||98760000|2022-08-04|15/06/2022|-0.15|-0.37|103380000|100640000
2022-08-27 18:50:49|01546|15595|NASDAQ BOOM|472.19M|472190000|24.18|133,751|-37.21%|37|2022-10-27|15/09/2022||0.2767||155160000|2022-08-04|15/06/2022|0.29|-0.0633|165830000|147100000
2022-08-27 18:50:54|01547|20935|NYSE MDC|2.34B|2340000000|32.95|549,064|-36.18%|37|2022-10-27|15/09/2022||2.35||1440000000|2022-07-28|15/06/2022|2.59|2.5|1490000000|1430000000
2022-08-27 18:50:58|01548|16618|NASDAQ MGPI|2.5B|2500000000|113.69|136,738|77.31%|30|2022-11-03|15/09/2022||0.95||190450000|2022-08-04|15/06/2022|1.15|0.938|194980000|173060000
2022-08-27 18:51:02|01549|16583|NASDAQ MCRI|1.18B|1180000000|62.36|101,180|-5.47%|37|2022-11-03|15/09/2022||1.21||121660000|2022-07-20|15/06/2022|0.99|1.06|115290000|115430000
2022-08-27 18:51:06|01550|15829|NASDAQ CSGS|1.76B|1760000000|57.01|226,465|21.19%|37|2022-11-02|15/09/2022||0.855||256800000|2022-08-03|15/06/2022|0.84|0.845|243460000|246850000
2022-08-27 18:51:10|01551|15899|NASDAQ DENN|596.14M|596140000|9.66|774,506|-39.09%|37|2022-11-01|15/09/2022||0.1338||113520000|2022-08-02|15/06/2022|0.11|0.1416|115020000|111350000
2022-08-27 18:51:15|01552|16251|NASDAQ HCSG|1.05B|1050000000|14.19|643,195|-44.7%|37|2022-10-18|15/09/2022||0.0841||404530000|2022-07-20|15/06/2022|0.09|0.124|424860000|427070000
2022-08-27 18:51:19|01553|15484|NASDAQ ATEC|819.46M|819460000|7.83|687,216|-38.64%|37|2022-11-10|15/09/2022||-0.2838||79250000|2022-08-04|15/06/2022|-0.1698|-0.2797|84150000|78090000
2022-08-27 18:51:23|01554|16158|NYSE GBCI|5.7B|5700000000|51.43|332,212|-3.05%|37|2022-10-20|15/09/2022||0.7357||238720000|2022-07-21|15/06/2022|0.69|0.6857|221720000|230420000
2022-08-27 18:51:27|01555|15852|NASDAQ CUTR|944.71M|944710000|48.26|364,342|2.07%|37|2022-11-08|15/09/2022||-0.362||62680000|2022-08-04|15/06/2022|-2.53|-0.334|64220000|63420000
2022-08-27 18:51:31|01556|17245|NASDAQ SRDX|477.99M|477990000|34.13|35,736|-37.31%|37|2022-11-09|15/09/2022||-0.4875||25460000|2022-07-27|15/06/2022|-0.34|-0.4025|24850000|25190000
2022-08-27 18:51:35|01557|942485|NASDAQ PLAY|2.07B|2070000000|42.26|1,020,902|15.53%|32|2022-12-13|15/10/2022||0.244||361130000|2022-09-15|15/07/2022||1.05||433390000
2022-08-27 18:51:38|01558|101852|NYSE OUT|3.04B|3040000000|18.54|1,634,877|-24.3%|34|2022-11-03|15/09/2022||0.261||456500000|2022-08-03|15/06/2022|0.28|0.2441|450200000|445770000
2022-08-27 18:51:41|01559|1099056|NASDAQ PAYA|870.38M|870380000|6.59|579,810|-29.67%|14|2022-11-14|15/09/2022||0.0943||70370000|2022-08-05|15/06/2022|0.1|0.0928|72500000|69810000
2022-08-27 18:51:46|01560|17255|NASDAQ SP|781.85M|781850000|33.59|89,409|9.99%|37|2022-11-02|15/09/2022||0.7725||198610000|2022-08-03|15/06/2022|0.81|0.67|196750000|196750000
2022-08-27 18:51:50|01561|101907|NASDAQ SPWH|400.18M|400180000|9.07|655,718|-48.76%|34|2022-12-07|15/10/2022||0.4767||407570000|2022-09-01|15/07/2022||0.2483||342130000
2022-08-27 18:51:54|01562|21231|NYSE IDT|682.27M|682270000|26.00|117,943|-40.76%|37|2022-10-05|15/07/2022|||||2022-06-02|15/04/2022|0.23||328350000|
2022-08-27 18:51:57|01563|17480|NASDAQ OSPN|459.22M|459220000|11.60|208,305|-38.17%|37|2022-11-01|15/09/2022||-0.1041||53370000|2022-08-02|15/06/2022|-0.0976|-0.0893|52800000|51150000
2022-08-27 18:52:01|01564|16968|NASDAQ PRTS|380.7M|380700000|6.99|792,699|-59.87%|37|2022-10-31|15/09/2022||-0.062||169610000|2022-08-02|15/06/2022|0.07|-0.024|176220000|175770000
2022-08-27 18:52:05|01565|1096422|NASDAQ SIBN|593.48M|593480000|17.30|213,550|-24.95%|22|2022-11-07|15/09/2022||-0.4564||27430000|2022-08-08|15/06/2022|-0.54|-0.4897|25590000|25170000
2022-08-27 18:52:09|01566|16693|NASDAQ VXRT|387.11M|387110000|3.060|2,567,378|-66.04%|36|2022-11-16|15/09/2022||-0.24||75000|2022-08-08|15/06/2022|-0.23|-0.21|0.00|0.00
2022-08-27 18:52:14|01567|17460|NASDAQ CTLP|404.62M|404620000|5.69|171,603|-41.28%|37|2022-11-10|15/09/2022||0.0025||53690000|2022-09-08|15/06/2022||-0.0125||56340000
2022-08-27 18:52:17|01568|958828|NASDAQ RGNX|1.35B|1350000000|31.19|385,405|-0.03%|28|2022-11-09|15/09/2022||-1.35||31720000|2022-08-03|15/06/2022|-1.58|-1.4|32650000|28310000
2022-08-27 18:52:21|01569|15688|NASDAQ CENTA|2.21B|2210000000|40.09|162,127|-2.46%|35|2022-11-29|15/09/2022||0.015||723480000|2022-08-03|15/06/2022|1.39|1.27|1020000000|1020000000
2022-08-27 18:52:24|01570|953811|NYSE CWEN|7.41B|7410000000|38.21|670,926|20.5%|30|2022-11-09|15/09/2022||0.4773||377670000|2022-08-02|15/06/2022|5.39|0.4949|368000000|418960000
2022-08-27 18:52:28|01571|20362|NYSE HNGR|730.43M|730430000|18.67|696,445|-17.17%|31|2022-11-10|15/09/2022||0.41||313830000|2022-08-08|15/06/2022|0.35|0.315|312030000|305230000
2022-08-27 18:52:32|01572|15406|NASDAQ AMSWA|570.01M|570010000|16.94|115,771|-28.19%|38|2022-12-01|15/10/2022||0.0825||32980000|2022-08-24|15/07/2022|0.1|0.075|31300000|31130000
2022-08-27 18:52:36|01573|953806|NYSE CHCT|900.91M|900910000|38.04|68,537|-20.13%|30|2022-11-08|15/09/2022||0.24||24480000|2022-08-02|15/06/2022|0.21|0.23|23200000|23640000
2022-08-27 18:52:40|01574|1129318|NASDAQ TMDX|1.64B|1640000000|52.27|385,445|69.6%|20|2022-11-09|15/09/2022||-0.357||16930000|2022-08-01|15/06/2022|-0.41|-0.3479|20520000|16280000
2022-08-27 18:52:43|01575|1163504|NASDAQ ALVR|699.19M|699190000|7.72|486,817|-59.28%|13|2022-11-15|15/09/2022||-0.5525||0.00|2022-08-04|15/06/2022|-0.69|-0.7027|0.00|0.00
2022-08-27 18:52:47|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.95%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-08-27 18:52:51|01577|41010|NASDAQ ORMP|326.92M|326920000|8.42|1,462,154|-52.67%|29|2022-11-30|15/09/2022||-0.2367||693670|2022-08-10|15/06/2022|-0.27|-0.2407|674000|700000
2022-08-27 18:52:53|01578|1153093|NYSE BRBR|3.32B|3320000000|24.37|1,088,470|-24.25%|17|2022-08-04|15/06/2022|0.29|0.30|370600000|386970000|2022-05-12|15/03/2022|0.23|0.16|315200000|307560000
2022-08-27 18:52:58|01579|16757|NASDAQ NSSC|935.24M|935240000|25.46|122,926|38.33%|36|2022-11-07|15/09/2022||0.126||37070000|2022-08-29|15/06/2022||0.11||39560000
2022-08-27 18:53:00|01580|1166236|NASDAQ CRSR|1.52B|1520000000|15.84|600,420|-41.46%|12|2022-11-15|15/09/2022||0.1887||412100000|2022-08-04|15/06/2022|-0.2|-0.0387|283910000|317740000
2022-08-27 18:53:05|01581|48375|NYSE AR|12.93B|12930000000|42.25|7,881,638|228.54%|36|2022-10-26|15/09/2022||1.8||1900000000|2022-07-27|15/06/2022|1.68|1.9|2200000000|1820000000
2022-08-27 18:53:08|01582|1095982|NYSE ACEL|867.02M|867020000|9.62|223,053|-17.85%|17|2022-11-29|15/09/2022||0.2368||268090000|2022-08-09|15/06/2022|0.2406|0.2367|227870000|222070000
2022-08-27 18:53:11|01583|15858|NASDAQ CVGW|756.52M|756520000|42.64|93,101|-8.24%|35|2022-12-20|15/10/2022||0.366||303860000|2022-09-01|15/07/2022||0.338||329340000
2022-08-27 18:53:17|01584|16670|NASDAQ MSEX|1.6B|1600000000|90.75|95,799|-15.45%|35|2022-11-04|15/09/2022||0.86||44000000|2022-07-29|15/06/2022|0.5|0.705|39680000|41000000
2022-08-27 18:53:20|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|52.27%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-08-27 18:53:24|01586|17014|NASDAQ QNST|659.28M|659280000|12.35|306,175|-28.78%|37|2022-11-02|15/09/2022||0.016||137850000|2022-08-03|15/06/2022|0.04|0.0333|146500000|139780000
2022-08-27 18:53:31|01587|15565|NASDAQ BJRI|606.76M|606760000|25.87|345,402|-39.01%|37|2022-10-27|15/09/2022||-0.2783||303750000|2022-07-21|15/06/2022|0.01|0.2408|329700000|328470000
2022-08-27 18:53:35|01588|21061|NYSE AORT|884.94M|884940000|21.95|204,960|-11.85%|37|2022-11-02|15/09/2022||-0.09||79450000|2022-08-04|15/06/2022|-0.11|-0.09|80340000|77280000
2022-08-27 18:53:39|01589|951679|NASDAQ COLL|603.01M|603010000|17.67|268,722|-14.51%|30|2022-11-09|15/09/2022||1.43||123420000|2022-08-04|15/06/2022|1.18|1.44|123550000|121130000
2022-08-27 18:53:42|01590|24284|NYSE UHT|723.57M|723570000|52.43|50,929|-9.67%|34|2022-10-28|15/09/2022|||||2022-07-25|15/06/2022|0.38||22170000|
2022-08-27 18:53:45|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-72.48%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-08-27 18:53:48|01592|1024881|NASDAQ PETQ|318.42M|318420000|10.77|337,252|-56.63%|23|2022-11-10|15/09/2022||0.152||234320000|2022-08-09|15/06/2022|0.51|0.336|252010000|259400000
2022-08-27 18:53:51|01593|1006458|NYSE CADE|4.83B|4830000000|26.49|985,106|-6.92%|24|2022-10-24|15/09/2022||0.716||466200000|2022-07-25|15/06/2022|0.68|0.621|450000000|443660000
2022-08-27 18:53:56|01594|15850|NASDAQ CTRN|186.58M|186580000|22.84|297,341|-72.59%|34|2022-11-29|15/10/2022||0.275||205170000|2022-08-24|15/07/2022|-0.31|0.095|185010000|199590000
2022-08-27 18:53:59|01595|16381|NASDAQ IOSP|2.43B|2430000000|97.84|91,382|6.92%|37|2022-11-01|15/09/2022||1.37||458530000|2022-08-02|15/06/2022|1.58|1.36|467600000|434900000
2022-08-27 18:54:04|01596|21106|NYSE DBD|279.88M|279880000|3.54|1,820,362|-66.41%|37|2022-11-01|15/09/2022||0.335||922650000|2022-08-02|15/06/2022|0.38|-0.14|846000000|906700000
2022-08-27 18:54:09|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|41.61%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-08-27 18:54:12|01598|20991|NYSE FUL|3.58B|3580000000|67.28|311,916|0.96%|36|2022-09-22|15/08/2022||1.05||947930000|2022-06-22|15/05/2022|1.11|1.07|993260000|965280000
2022-08-27 18:54:17|01599|16965|NASDAQ MODV|1.59B|1590000000|113.22|79,838|-40.88%|37|2022-11-09|15/09/2022||1.52||596380000|2022-08-04|15/06/2022|1.99|1.42|628220000|583300000
2022-08-27 18:54:20|01600|1142209|NASDAQ RAPT|835.43M|835430000|28.17|323,670|-12.43%|18|2022-12-14|15/09/2022||-0.6992||125000|2022-08-11|15/06/2022|-0.62|-0.7393|886000|280000
2022-08-27 18:54:23|01601|17543|NASDAQ WETF|720.22M|720220000|5.030|868,898|-18.08%|37|2022-10-28|15/09/2022||0.0666||75980000|2022-07-29|15/06/2022|0.07|0.0697|77250000|76630000
2022-08-27 18:54:26|01602|16053|NASDAQ FARO|632.44M|632440000|34.60|137,156|-49.28%|37|2022-11-02|15/09/2022||-0.0433||83370000|2022-08-03|15/06/2022|-0.03|-0.0925|79920000|80150000
2022-08-27 18:54:30|01603|15800|NASDAQ CRAI|676.92M|676920000|94.46|31,817|2.57%|37|2022-11-03|15/09/2022||1.26||148010000|2022-08-04|15/06/2022|1.58|1.28|149100000|148610000
2022-08-27 18:54:35|01604|985781|NASDAQ TCMD|178.77M|178770000|8.88|434,362|-78.69%|25|2022-11-07|15/09/2022||-0.0233||61850000|2022-08-01|15/06/2022|-0.1438|-0.1167|59650000|56880000
2022-08-27 18:54:39|01605|15538|NASDAQ CLAR|833.45M|833450000|22.30|2,108,229|-18.2%|37|2022-11-07|15/09/2022||0.16||118250000|2022-08-01|15/06/2022|0.09|0.1367|114930000|110160000
2022-08-27 18:54:41|01606|1084219|NASDAQ RUBY|61.89M|61890000|0.69|683,237|-96.74%|23|2022-11-16|15/09/2022||-0.47||0.00|2022-08-09|15/06/2022|-0.49|-0.532|0.00|0.00
2022-08-27 18:54:45|01607|1159426|NASDAQ KROS|936.27M|936270000|36.35|230,392|10.35%|15|2022-11-15|15/09/2022||-1.12||0.00|2022-08-04|15/06/2022|-1.13|-1.06|0.00|0.00
2022-08-27 18:54:50|01608|15737|NASDAQ CLFD|1.69B|1690000000|122.54|294,635|176.05%|34|2022-11-10|15/09/2022||0.68||56200000|2022-07-28|15/06/2022|0.92|0.6567|71250000|54570000
2022-08-27 18:54:52|01609|1165669|NASDAQ PLBY|206.24M|206240000|4.52|824,185|-81.44%|11|2022-11-14|15/09/2022||0.022||72140000|2022-08-09|15/06/2022|-0.18|-0.1383|65410000|70920000
2022-08-27 18:54:56|01610|1163770|NASDAQ PNTG|479.02M|479020000|16.21|118,393|-42.76%|15|2022-11-15|15/09/2022||0.1825||114980000|2022-08-08|15/06/2022|0.14|0.1425|116320000|112290000
2022-08-27 18:54:59|01611|1052946|NASDAQ DMTK|174.83M|174830000|5.82|865,099|-83.46%|18|2022-11-09|15/09/2022||-0.99||4960000|2022-08-08|15/06/2022|-0.99|-1.01|4230000|4820000
2022-08-27 18:55:03|01612|15925|NASDAQ DMRC|353.57M|353570000|17.95|107,388|-32.21%|34|2022-11-02|15/09/2022||-0.785||8700000|2022-08-03|15/06/2022|-0.75|-0.815|7750000|7650000
2022-08-27 18:55:07|01613|20958|NYSE EME|5.96B|5960000000|120.72|309,748|0.12%|37|2022-10-27|15/09/2022||2.11||2710000000|2022-07-28|15/06/2022|1.99|1.68|2710000000|2610000000
2022-08-27 18:55:10|01614|16351|NASDAQ IMGN|1.3B|1300000000|5.890|3,276,483|2.26%|37|2022-10-28|15/09/2022||-0.257||12610000|2022-07-29|15/06/2022|-0.24|-0.212|14160000|16180000
2022-08-27 18:55:18|01615|17100|NASDAQ RUTH|610.89M|610890000|18.68|343,767|-4.65%|37|2022-11-04|15/09/2022||0.23||113400000|2022-08-05|15/06/2022|0.44|0.3075|128650000|124480000
2022-08-27 18:55:22|01616|16533|NASDAQ TSAT|572.69M|572690000|11.36|91,977|-70.11%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-08-27 18:55:26|01617|15522|NASDAQ NOTV|525.2M|525200000|20.52|190,087|-19.37%|35|2022-12-22|15/09/2022||0.04||143950000|2022-08-10|15/06/2022|-0.15|-0.02|172670000|141750000
2022-08-27 18:55:29|01618|15814|NASDAQ CRMT|535.45M|535450000|84.09|96,610|-32.42%|37|2022-11-17|15/10/2022||2.87||319830000|2022-08-17|15/07/2022|2|3.15|344880000|322400000
2022-08-27 18:55:32|01619|1166923|NASDAQ ARRY|3.24B|3240000000|21.52|4,145,450|11.5%|13|2022-11-10|15/09/2022||0.0945||396110000|2022-08-09|15/06/2022|0.09|0.0173|424930000|335740000
2022-08-27 18:55:35|01620|51011|NASDAQ VUZI|491.45M|491450000|7.68|1,138,910|-36.79%|31|2022-11-10|15/09/2022||-0.155||3580000|2022-08-09|15/06/2022|-0.16|-0.155|3010000|2870000
2022-08-27 18:55:39|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|45.57%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-08-27 18:55:44|01622|1010717|NYSE WOW|1.56B|1560000000|18.54|687,865|-10.69%|23|2022-11-10|15/09/2022||0.0772||175050000|2022-08-05|15/06/2022|0.05|0.0674|176100000|177570000
2022-08-27 18:55:47|01623|1084220|NASDAQ REPL|945.21M|945210000|19.17|238,613|-35.76%|24|2022-11-03|15/09/2022||-0.735||0.00|2022-08-04|15/06/2022|-0.78|-0.6043|0.00|0.00
2022-08-27 18:55:50|01624|15339|NASDAQ ADUS|1.43B|1430000000|89.99|69,881|0.98%|37|2022-11-07|15/09/2022||0.942||242610000|2022-08-01|15/06/2022|0.91|0.903|236940000|238480000
2022-08-27 18:55:54|01625|7999|NYSE KBH|2.57B|2570000000|29.54|1,623,641|-30.92%|37|2022-09-22|15/08/2022||2.67||1900000000|2022-06-22|15/05/2022|2.32|2.04|1720000000|1650000000
2022-08-27 18:55:56|01626|1166405|NASDAQ PMVP|603.13M|603130000|13.22|1,417,178|-55.68%|13|2022-11-18|15/09/2022||-0.4314||0.00|2022-08-09|15/06/2022|-0.38|-0.4014|0.00|0.00
2022-08-27 18:55:59|01627|20978|NYSE ALX|1.22B|1220000000|239.09|9,338|-10.16%|37|2022-10-31|15/09/2022||||50000000|2022-08-01|15/06/2022|4.32||49820000|50000000
2022-08-27 18:56:05|01628|1075233|NASDAQ SRRK|468.38M|468380000|9.07|1,293,007|-76.82%|23|2022-11-09|15/09/2022||-0.6421||0.00|2022-08-08|15/06/2022|-1.06|-0.9598|0.00|0.00
2022-08-27 18:56:09|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-7.47%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-08-27 18:56:13|01630|989659|NASDAQ TRHC|120.52M|120520000|5.04|1,591,181|-83.88%|25|2022-11-08|15/09/2022||-0.16||72750000|2022-08-04|15/06/2022|-0.53|-0.2117|72600000|68310000
2022-08-27 18:56:16|01631|17073|NASDAQ ROCK|1.36B|1360000000|43.01|198,074|-41.37%|37|2022-11-03|15/09/2022||0.9975||377750000|2022-08-03|15/06/2022|0.96|0.8|364200000|364430000
2022-08-27 18:56:20|01632|16120|NASDAQ FORR|792.98M|792980000|41.78|44,297|-9.17%|37|2022-10-26|15/09/2022||0.42||129910000|2022-07-28|15/06/2022|1|0.74|148250000|146870000
2022-08-27 18:56:24|01633|15428|NASDAQ AOSL|1.14B|1140000000|42.00|396,013|53.45%|36|2022-11-03|15/09/2022||1.19||209970000|2022-08-10|15/06/2022|0.95|0.8592|193960000|190000000
2022-08-27 18:56:27|01634|41007|NASDAQ NRC|837.19M|837190000|33.82|39,003|-35.17%|33|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|0.33||37300000|
2022-08-27 18:56:32|01635|16540|NASDAQ LQDT|617.03M|617030000|17.34|214,702|-25.45%|37|2022-12-08|15/09/2022||0.25||73250000|2022-08-04|15/06/2022|0.21|0.24|69870000|70740000
2022-08-27 18:56:35|01636|16476|NASDAQ KTOS|1.68B|1680000000|13.30|779,754|-44.95%|36|2022-11-03|15/09/2022||0.0591||226980000|2022-08-04|15/06/2022|0.07|0.04|224200000|210200000
2022-08-27 18:56:39|01637|51057|NYSE PARR|1.16B|1160000000|19.20|859,635|24.11%|32|2022-11-07|15/09/2022||1.1||1790000000|2022-08-08|15/06/2022|3.31|1.96|2110000000|1830000000
2022-08-27 18:56:43|01638|39322|NASDAQ AMCX|1.19B|1190000000|27.62|336,122|-40.7%|37|2022-11-03|15/09/2022||1.77||787410000|2022-08-05|15/06/2022|2.06|2.31|738030000|774350000
2022-08-27 18:56:46|01639|1167741|NASDAQ SEER|633.63M|633630000|10.12|361,071|-72.5%|11|2022-11-08|15/09/2022||-0.4086||4010000|2022-08-09|15/06/2022|-0.37|-0.3908|3620000|3260000
2022-08-27 18:56:49|01640|1088201|NYSE ARLO|569.61M|569610000|6.500|576,611|9.8%|23|2022-11-10|15/09/2022||-0.108||124150000|2022-08-09|15/06/2022|0.01|-0.058|119000000|110370000
2022-08-27 18:56:53|01641|16908|NYSE PGTI|1.29B|1290000000|21.57|374,667|4.2%|37|2022-11-10|15/09/2022||0.5297||384950000|2022-07-26|15/06/2022|0.67|0.4525|406520000|364730000
2022-08-27 18:56:56|01642|41289|NASDAQ AXGN|389.01M|389010000|9.20|225,980|-42.28%|35|2022-11-02|15/09/2022||-0.128||36370000|2022-08-03|15/06/2022|-0.06|-0.1543|34500000|33820000
2022-08-27 18:57:01|01643|21035|NYSE MTRN|1.86B|1860000000|90.48|117,351|30.96%|37|2022-10-27|15/09/2022||1.41||463830000|2022-08-03|15/06/2022|1.28|1.21|445300000|455480000
2022-08-27 18:57:04|01644|1141598|NYSE NOVA|2.89B|2890000000|25.19|3,296,631|-27.59%|19|2022-10-26|15/09/2022||-0.258||124200000|2022-07-27|15/06/2022|-0.32|-0.2867|147010000|88200000
2022-08-27 18:57:08|01645|17057|NASDAQ RIGL|254.07M|254070000|1.470|6,677,611|-60.48%|37|2022-11-08|15/09/2022||-0.1365||22610000|2022-08-02|15/06/2022|-0.08|-0.1227|29820000|23650000
2022-08-27 18:57:11|01646|17056|NASDAQ RICK|620.27M|620270000|67.10|99,408|4.76%|37|2022-12-14|15/09/2022||1.31||68610000|2022-08-09|15/06/2022|1.6|1.33|70710000|70100000
2022-08-27 18:57:15|01647|101855|NYSE QUOT|186.99M|186990000|1.94|1,020,871|-72.33%|34|2022-11-09|15/09/2022||0.04||84250000|2022-08-09|15/06/2022|-0.45|-0.13|69250000|71850000
2022-08-27 18:57:19|01648|32530|NYSE OVV|13.59B|13590000000|53.39|4,736,738|108.8%|37|2022-11-01|15/09/2022||2.64||2890000000|2022-08-03|15/06/2022|2.41|2.74|3740000000|3740000000
2022-08-27 18:57:23|01649|21118|NYSE HSC|468.65M|468650000|5.90|764,350|-67.64%|37|2022-11-01|15/09/2022||-0.0386||477210000|2022-08-02|15/06/2022|0.01|-0.0129|481050000|465170000
2022-08-27 18:57:27|01650|21029|NYSE HZO|868.69M|868690000|40.34|313,264|-17.2%|37|2022-11-01|15/09/2022||1.29||534600000|2022-07-28|15/06/2022|3.17|3.04|688540000|766330000
2022-08-27 18:57:30|01651|1163666|NASDAQ BTRS|1.08B|1080000000|6.61|909,109|-39.25%|15|2022-11-09|15/09/2022||-0.072||43680000|2022-08-09|15/06/2022|-0.09|-0.08|40600000|40960000
2022-08-27 18:57:32|01652|1161533|NASDAQ AMTI|59.52M|59520000|1.53|407,712|-94.86%|14|2022-11-17|15/09/2022||-0.6267||0.00|2022-08-04|15/06/2022|-0.93|-0.7767|0.00|0.00
2022-08-27 18:57:35|01653|977673|NYSE TPB|428.63M|428630000|24.03|227,845|-51.45%|27|2022-11-10|15/09/2022||0.67||108920000|2022-07-27|15/06/2022|0.3|0.5767|102930000|105860000
2022-08-27 18:57:38|01654|17143|NASDAQ SCVL|674.79M|674790000|24.46|372,054|-34.76%|35|2022-11-17|15/10/2022||1.23||369860000|2022-08-25|15/07/2022|1.05|1.02|312270000|345950000
2022-08-27 18:57:45|01655|16389|NYSE AMRX|764.88M|764880000|2.520|908,961|-51.35%|37|2022-11-09|15/09/2022||0.1886||564240000|2022-08-05|15/06/2022|0.19|0.1944|559360000|534490000
2022-08-27 18:57:50|01656|1171971|NASDAQ ULCC|2.81B|2810000000|12.90|2,506,162|-20.57%|10|2022-11-09|15/09/2022||0.1117||913480000|2022-07-27|15/06/2022|0.092|0.0722|909000000|864600000
2022-08-27 18:57:54|01657|32332|NYSE FC|669.63M|669630000|48.32|92,050|20.14%|38|2022-11-10|15/08/2022||0.2533||72000000|2022-06-29|15/05/2022|0.51|0.1767|66180000|64270000
2022-08-27 18:57:58|01658|21084|NYSE AVNT|4.09B|4090000000|45.00|444,493|-11.5%|37|2022-10-26|15/09/2022||0.8035||1270000000|2022-07-26|15/06/2022|0.98|0.9248|1300000000|1310000000
2022-08-27 18:58:02|01659|20911|NYSE BFS|1.49B|1490000000|45.69|34,516|1.96%|35|2022-11-03|15/09/2022||||61240000|2022-08-04|15/06/2022|0.43||59130000|60590000
2022-08-27 18:58:04|01660|1172577|NYSE AGTI|2.16B|2160000000|16.21|239,201|-17.76%|11|2022-11-08|15/09/2022||0.1921||280840000|2022-08-09|15/06/2022|0.19|0.2083|273980000|288660000
2022-08-27 18:58:07|01661|1164095|NASDAQ RXT|1.01B|1010000000|4.78|920,217|-64.64%|13|2022-11-15|15/09/2022||0.0851||809210000|2022-08-09|15/06/2022|0.17|0.1568|772000000|784730000
2022-08-27 18:58:10|01662|999053|NASDAQ IMXI|884.91M|884910000|24.11|464,266|35.6%|23|2022-11-10|15/09/2022||0.4507||143960000|2022-08-03|15/06/2022|0.47|0.4373|136940000|135350000
2022-08-27 18:58:17|01663|20483|NYSE CIR|351.02M|351020000|17.24|137,762|-50.64%|37|2022-11-10|15/09/2022||0.5519||190550000|2022-08-29|15/06/2022||0.3822||193050000
2022-08-27 18:58:20|01664|992755|NYSE GOLF|3.52B|3520000000|49.40|264,445|-3.27%|25|2022-11-03|15/09/2022||0.5825||522120000|2022-08-04|15/06/2022|0.91|0.745|658600000|581900000
2022-08-27 18:58:25|01665|1172768|NASDAQ PRVA|4.34B|4340000000|39.01|954,529|19.48%|11|2022-11-07|15/09/2022||0.03||320270000|2022-08-11|15/06/2022|-0.1|0.002|335540000|313330000
2022-08-27 18:58:28|01666|1171961|NASDAQ ALHC|2.76B|2760000000|14.73|531,428|-16.5%|12|2022-11-03|15/09/2022||-0.2436||332760000|2022-08-04|15/06/2022|-0.06|-0.2573|366470000|336970000
2022-08-27 18:58:31|01667|20250|NYSE AXL|1.22B|1220000000|10.66|1,597,727|23.24%|37|2022-11-04|15/09/2022||0.2883||1480000000|2022-08-05|15/06/2022|0.22|0.1019|1550000000|1370000000
2022-08-27 18:58:34|01668|41259|NYSE ECOM|440.41M|440410000|15.33|205,554|-38.48%|37|2022-11-10|15/09/2022||0.21||44450000|2022-08-09|15/06/2022|0.1724|0.1583|42800000|42770000
2022-08-27 18:58:41|01669|1166469|NYSE NUVB|639.46M|639460000|2.930|1,150,797|-70.1%|10|2022-11-09|15/09/2022||-0.1457||0.00|2022-08-04|15/06/2022|-0.16|-0.1329|0.00|0.00
2022-08-27 18:58:45|01670|41000|NASDAQ MDXG|436.33M|436330000|3.85|472,707|-72.28%|37|2022-10-27|15/09/2022||-0.0333||71700000|2022-08-02|15/06/2022|-0.11|-0.0567|66880000|65070000
2022-08-27 18:58:48|01671|1097394|NYSE VAPO|52.33M|52330000|1.96|300,029|-92.86%|19|2022-11-09|15/09/2022||-0.7658||18670000|2022-08-03|15/06/2022|-1.61|-0.75|12970000|18350000
2022-08-27 18:58:52|01672|992960|NYSE ADNT|3.2B|3200000000|33.70|893,129|-16.02%|25|2022-11-09|15/09/2022||0.4907||3560000000|2022-08-05|15/06/2022|0.08|-0.0425|3490000000|3490000000
2022-08-27 18:58:56|01673|17387|NASDAQ TRNS|572.33M|572330000|75.83|39,736|13.79%|35|2022-10-25|15/09/2022||0.3875||54820000|2022-08-01|15/06/2022|0.54|0.2725|54660000|51990000
2022-08-27 18:58:59|01674|1131468|NASDAQ POWW|459.66M|459660000|3.930|1,545,193|-46.6%|20|2022-11-15|15/09/2022||0.0833||67020000|2022-08-15|15/06/2022|0.09|0.0667|60760000|69870000
2022-08-27 18:59:02|01675|940764|NASDAQ OCUL|390.99M|390990000|5.08|557,465|-52.26%|33|2022-11-09|15/09/2022||-0.23||14600000|2022-08-08|15/06/2022|-0.25|-0.222|12270000|14250000
2022-08-27 18:59:07|01676|15645|NASDAQ CASH|987.53M|987530000|33.99|264,286|-29.42%|35|2022-11-01|15/09/2022||0.6667||134110000|2022-07-27|15/06/2022|0.76|0.7933|126100000|130080000
2022-08-27 18:59:12|01677|958235|NASDAQ MCFT|461.93M|461930000|25.60|80,096|0.23%|30|2022-11-10|15/09/2022||1.03||163820000|2022-09-08|15/06/2022||1.49||195220000
2022-08-27 18:59:16|01678|20425|NYSE AIN|2.82B|2820000000|90.79|103,590|17.38%|37|2022-10-24|15/09/2022||0.8614||245160000|2022-07-25|15/06/2022|1.06|0.8214|261370000|238680000
2022-08-27 18:59:19|01679|1174617|NASDAQ FA|2.24B|2240000000|14.65|469,049|-36.08%|15|2022-11-07|15/09/2022||0.281||212580000|2022-08-04|15/06/2022|0.25|0.2519|201560000|199390000
2022-08-27 18:59:22|01680|16418|NASDAQ JBSS|949.58M|949580000|82.38|55,529|-2.51%|33|2022-10-31|15/09/2022||1.25||233100000|2022-08-24|15/06/2022|1.5|1.03|257750000|210100000
2022-08-27 18:59:27|01681|41318|NASDAQ NDLS|220.28M|220280000|4.82|257,431|-60.33%|37|2022-11-10|15/09/2022||0.104||132000000|2022-07-27|15/06/2022|0.05|0.072|131070000|130910000
2022-08-27 18:59:33|01682|1071995|NASDAQ BTAI|385.03M|385030000|13.74|466,877|-48.19%|23|2022-11-10|15/09/2022||-1.32||1120000|2022-08-09|15/06/2022|-1.35|-1.2|0.00|0.00
2022-08-27 18:59:40|01683|15811|NASDAQ CRIS|95.49M|95490000|1.040|4,225,517|-86.95%|37|2022-11-08|15/09/2022||-0.166||2950000|2022-08-04|15/06/2022|-0.17|-0.166|2390000|2620000
2022-08-27 18:59:44|01684|16917|NASDAQ VBIV|242.99M|242990000|0.941|2,200,813|-72.24%|28|2022-11-07|15/09/2022||-0.07||1820000|2022-08-08|15/06/2022|-0.09|-0.07|346000|704330
2022-08-27 18:59:49|01685|15744|NASDAQ CLVS|171.93M|171930000|1.190|12,433,463|-73.79%|37|2022-11-02|15/09/2022||-0.3946||38050000|2022-08-08|15/06/2022|-0.5|-0.4148|32140000|37170000
2022-08-27 18:59:53|01686|20972|NYSE POLY|1.62B|1620000000|39.82|623,080|28%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2022-08-27 18:59:57|01687|41197|NYSE BCC|2.66B|2660000000|67.34|359,148|19.04%|33|2022-10-31|15/09/2022||3.28||1980000000|2022-08-01|15/06/2022|5.49|4.7|2280000000|2160000000
2022-08-27 18:59:59|01688|1173360|NASDAQ FLYW|2.72B|2720000000|25.14|984,239|-34.8%|11|2022-11-08|15/09/2022||0.0902||86250000|2022-08-09|15/06/2022|-0.22|-0.1588|51500000|47150000
2022-08-27 19:00:04|01689|16249|NASDAQ HCKT|674.85M|674850000|21.30|119,751|9.51%|37|2022-11-08|15/09/2022||0.3567||76500000|2022-08-09|15/06/2022|0.38|0.3367|74770000|71930000
2022-08-27 19:00:06|01690|1081674|NASDAQ IIIV|794.31M|794310000|24.53|143,459|-12.55%|23|2022-11-24|15/09/2022||0.3667||79600000|2022-08-08|15/06/2022|0.37|0.3586|80550000|80560000
2022-08-27 19:00:14|01691|39235|NYSE SKT|1.74B|1740000000|15.97|711,560|-1.6%|37|2022-11-02|15/09/2022||0.1683||107560000|2022-08-08|15/06/2022|0.19|0.1607|101410000|104450000
2022-08-27 19:00:17|01692|1167037|NYSE GATO|226.07M|226070000|3.27|693,663|-75.67%|14|2022-12-13|15/09/2022||0.0711|||2022-08-10|15/06/2022|0.07|0.1575|57200000|66000000
2022-08-27 19:00:22|01693|16899|NASDAQ PETS|409.11M|409110000|20.21|424,788|-28.79%|33|2022-10-24|15/09/2022||0.2833||69510000|2022-07-25|15/06/2022|0.14|0.2533|70190000|78250000
2022-08-27 19:00:29|01694|1153168|NASDAQ PHAT|336.66M|336660000|8.75|258,596|-72.99%|18|2022-11-28|15/09/2022||-1.13||750000|2022-08-02|15/06/2022|-1.33|-1.03|0.00|0.00
2022-08-27 19:00:35|01695|40065|NASDAQ ICPT|705.6M|705600000|18.02|898,834|34.48%|37|2022-11-02|15/09/2022||-0.8225||73740000|2022-08-03|15/06/2022|-0.25|-0.4668|71760000|96110000
2022-08-27 19:00:38|01696|1123797|NASDAQ DTIL|177.31M|177310000|1.60|3,208,086|-85.28%|21|2022-11-15|15/09/2022||-0.3378||5590000|2022-08-08|15/06/2022|-0.46|-0.436|3820000|4970000
2022-08-27 19:00:42|01697|1096237|NASDAQ ALLO|2.03B|2030000000|14.11|1,923,089|-40.56%|19|2022-11-09|15/09/2022||-0.6567||14310|2022-08-09|15/06/2022|-0.52|-0.6063|86000|12390
2022-08-27 19:00:46|01698|16314|NASDAQ HWKN|872.42M|872420000|41.53|52,298|12.79%|34|2022-11-02|15/09/2022||0.659||204130000|2022-08-04|15/06/2022|0.94|0.555|246540000|209930000
2022-08-27 19:00:50|01699|16949|NASDAQ PPBI|3.22B|3220000000|33.88|344,803|-14.25%|37|2022-10-25|15/09/2022||0.7614||202780000|2022-07-21|15/06/2022|0.7423|0.7157|194960000|193610000
2022-08-27 19:00:54|01700|15438|NASDAQ ARAY|240.29M|240290000|2.570|1,013,546|-34.27%|37|2022-11-01|15/09/2022||-0.025||103040000|2022-08-10|15/06/2022|-0.04|-0.06|110020000|105320000
2022-08-27 19:00:57|01701|1096533|NASDAQ VLDR|274.65M|274650000|1.25|5,953,315|-82.76%|18|2022-11-10|15/09/2022||-0.1943||10420000|2022-08-08|15/06/2022|-0.18|-0.2142|11510000|11120000
2022-08-27 19:01:01|01702|101922|NASDAQ PAHC|647.65M|647650000|15.99|96,402|-29.96%|34|2022-11-07|15/09/2022||0.261||221500000|2022-08-24|15/06/2022|0.36|0.3767|255300000|250040000
2022-08-27 19:01:07|01703|15393|NASDAQ AMKR|5.11B|5110000000|20.87|818,339|-20.07%|37|2022-10-24|15/09/2022||0.7997||1790000000|2022-08-01|15/06/2022|0.51|0.4779|1500000000|1520000000
2022-08-27 19:01:11|01704|41295|NASDAQ LIND|469.62M|469620000|8.85|436,128|-39.75%|28|2022-11-03|15/09/2022||-0.226||102530000|2022-08-01|15/06/2022|-0.59|-0.522|90910000|81200000
2022-08-27 19:01:13|01705|1153167|NASDAQ ONEW|640.11M|640110000|41.13|87,561|0.46%|18|2022-11-24|15/09/2022||1.61||398560000|2022-08-04|15/06/2022|3.86|3.49|568900000|564260000
2022-08-27 19:01:16|01706|1052375|NASDAQ RMNI|459.63M|459630000|5.250|350,427|-42.05%|23|2022-11-10|15/09/2022||0.1267||103150000|2022-08-03|15/06/2022|0.0701|0.1133|101200000|99240000
2022-08-27 19:01:25|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|10.92%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-08-27 19:01:29|01708|17164|NASDAQ SHEN|1.14B|1140000000|22.80|155,524|-21.24%|37|2022-11-03|15/09/2022||0.009||64460000|2022-08-03|15/06/2022|-0.06|0.02|66020000|64250000
2022-08-27 19:01:32|01709|953808|NYSE EVH|3.55B|3550000000|36.60|1,048,077|52.95%|30|2022-11-02|15/09/2022||0.1186||357220000|2022-08-02|15/06/2022|0.1|0.0486|319940000|298790000
2022-08-27 19:01:38|01710|1163373|NASDAQ EOSE|130.64M|130640000|2.11|3,436,125|-84.63%|11|2022-11-09|15/09/2022||-0.6482||12950000|2022-08-02|15/06/2022|-1.01|-0.7398|5900000|5720000
2022-08-27 19:01:42|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|64.32%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-08-27 19:01:47|01712|30677|NASDAQ APYX|214.01M|214010000|6.19|362,594|-44.68%|37|2022-11-03|15/09/2022||-0.14||13410000|2022-08-11|15/06/2022|-0.16|-0.1875|10290000|10560000
2022-08-27 19:01:51|01713|48411|NASDAQ AERI|745.64M|745640000|15.09|1,234,791|5.16%|34|2022-11-09|15/09/2022||-0.4454||35400000|2022-08-04|15/06/2022|-0.32|-0.5576|33310000|32590000
2022-08-27 19:01:54|01714|1167959|NASDAQ BCAB|340.65M|340650000|9.08|1,081,192|-76.42%|12|2022-11-14|15/09/2022||-0.7111||466670|2022-08-09|15/06/2022|-0.77|-0.6863|0.00|333330
2022-08-27 19:01:58|01715|20613|NYSE BXC|693.66M|693660000|74.73|167,158|21.65%|37|2022-11-02|15/09/2022||5.59||1050000000|2022-08-02|15/06/2022|7.67|6.75|1240000000|1140000000
2022-08-27 19:02:00|01716|16798|NASDAQ OFLX|1.05B|1050000000|104.41|16,108|-30.5%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.54||31750000|
2022-08-27 19:02:03|01717|1171835|NASDAQ PCT|1.48B|1480000000|9.08|1,210,843|-32.64%|11|2022-11-09|15/09/2022||-0.1527||0.00|2022-08-12|15/06/2022|-0.09|-0.1362|0.00|0.00
2022-08-27 19:02:06|01718|31075|NASDAQ VSTM|238.52M|238520000|1.270|1,960,800|-51.34%|37|2022-11-09|15/09/2022||-0.12||0.00|2022-08-08|15/06/2022|-0.12|-0.11|0.00|0.00
2022-08-27 19:02:10|01719|41245|NYSE TMHC|2.98B|2980000000|26.18|1,148,090|-6.16%|37|2022-10-26|15/09/2022||2.51||2160000000|2022-07-27|15/06/2022|2.45|1.84|2000000000|1990000000
2022-08-27 19:02:14|01720|986076|NASDAQ ATOM|292.51M|292510000|12.38|181,399|-46.08%|25|2022-11-03|15/09/2022||-0.17||0.00|2022-08-02|15/06/2022|-0.2|-0.17|0.00|0.00
2022-08-27 19:02:17|01721|1114557|NASDAQ GCMG|1.48B|1480000000|7.97|227,643|-30.45%|21|2022-11-09|15/09/2022||0.1266||89330000|2022-08-09|15/06/2022|0.1183|0.1187|104360000|99690000
2022-08-27 19:02:24|01722|1137411|NASDAQ STOK|614.15M|614150000|15.58|247,923|-39.75%|19|2022-11-16|15/09/2022||-0.6925||3230000|2022-08-08|15/06/2022|-0.63|-0.6876|3230000|2640000
2022-08-27 19:02:28|01723|101902|NASDAQ ALDX|419.34M|419340000|7.19|1,051,532|-18.48%|33|2022-11-10|15/09/2022||-0.3403||0.00|2022-08-05|15/06/2022|-0.3|-0.3108|0.00|0.00
2022-08-27 19:02:30|01724|1131054|NYSE RMO|122.77M|122770000|0.660|7,587,153|-86.95%|15|2022-11-14|15/09/2022||-0.217||10310000|2022-08-29|15/06/2022|-0.25|-0.197|5730000|9890000
2022-08-27 19:02:33|01725|15416|NASDAQ ANDE|1.34B|1340000000|40.12|269,956|33.38%|37|2022-11-07|15/09/2022||0.48||3230000000|2022-08-02|15/06/2022|2.32|1.03|4450000000|3660000000
2022-08-27 19:02:36|01726|102083|NASDAQ XXII|302.85M|302850000|1.410|2,604,577|-60.94%|29|2022-11-10|15/09/2022||-0.05||17530000|2022-08-09|15/06/2022|-0.06|-0.054|14500000|11740000
2022-08-27 19:02:39|01727|1174428|NASDAQ VERV|2.35B|2350000000|39.22|1,078,758|-40.4%|10|2022-11-09|15/09/2022||-0.74||0.00|2022-08-09|15/06/2022|-0.84|-0.6186|0.00|0.00
2022-08-27 19:02:43|01728|32546|NASDAQ GRPN|306.07M|306070000|10.11|857,835|-58.6%|37|2022-11-09|15/09/2022||-0.1499||164600000|2022-08-08|15/06/2022|-0.34|-0.4423|153220000|156820000
2022-08-27 19:02:46|01729|16338|NASDAQ IESC|634.9M|634900000|30.96|35,754|-37.39%|24|2022-08-04|15/06/2022|0.45||567300000||2022-04-29|15/03/2022|-0.26||501600000|
2022-08-27 19:02:49|01730|1053090|NASDAQ FNKO|1.13B|1130000000|22.60|805,449|14.66%|23|2022-11-10|15/09/2022||0.5638||320450000|2022-08-04|15/06/2022|0.26|0.2313|315720000|292630000
2022-08-27 19:02:52|01731|1167577|NYSE PRG|916.52M|916520000|18.16|841,459|-60.29%|13|2022-11-02|15/09/2022||0.7167||631530000|2022-07-27|15/06/2022|0.52|0.4183|649440000|651340000
2022-08-27 19:02:55|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|50.66%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-08-27 19:02:59|01733|1014086|NASDAQ MRSN|738.49M|738490000|7.60|1,469,820|-35.48%|23|2022-11-09|15/09/2022||0.0057||56780000|2022-08-08|15/06/2022|-0.55|-0.5093|4280000|2200000
2022-08-27 19:03:03|01734|940835|NASDAQ MRNS|258.91M|258910000|6.96|330,230|-42.05%|31|2022-11-01|15/09/2022||-0.9886||3200000|2022-08-11|15/06/2022|-1.06|-0.91|1790000|2280000
2022-08-27 19:03:07|01735|955564|NASDAQ MCRB|674.95M|674950000|5.44|1,183,400|-9.78%|29|2022-11-09|15/09/2022||-0.4788||4300000|2022-08-03|15/06/2022|-0.7|-0.5963|1220000|4540000
2022-08-27 19:03:11|01736|1166744|NASDAQ STTK|133.79M|133790000|3.18|196,425|-84.25%|12|2022-11-18|15/09/2022||-0.6535||0.00|2022-08-11|15/06/2022|-0.65|-0.5905|50000|0.00
2022-08-27 19:03:14|01737|1171757|NYSE VEI|1.32B|1320000000|17.58|797,350|24.5%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-08-27 19:03:18|01738|102920|NASDAQ TBPH|691.67M|691670000|9.05|926,978|9.96%|32|2022-11-08|15/09/2022||0.005||11450000|2022-08-04|15/06/2022|-0.11|-0.0117|11100000|12500000
2022-08-27 19:03:21|01739|1168028|NASDAQ MASS|648.23M|648230000|20.52|326,691|-37.91%|12|2022-11-03|15/09/2022||-0.2125||15590000|2022-08-09|15/06/2022|-0.26|-0.26|11110000|10790000
2022-08-27 19:03:24|01740|1169890|NASDAQ XOG|1.77B|1770000000|68.54|3,402|57.45%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-08-27 19:03:27|01741|6425|NASDAQ ATLC|475.65M|475650000|32.85|37,994|-37.83%|24|2022-11-11|15/09/2022||1.3||287600000|2022-08-09|15/06/2022|1.46|1.38|269800000|245830000
2022-08-27 19:03:30|01742|1097629|NYSE REZI|3.14B|3140000000|21.58|522,378|-30.5%|23|2022-11-03|15/09/2022||0.65||1690000000|2022-08-04|15/06/2022|0.63|0.5617|1690000000|1660000000
2022-08-27 19:03:33|01743|1163765|NASDAQ APPH|316.61M|316610000|2.99|1,260,043|-63.54%|11|2022-11-09|15/09/2022||-0.2933||2300000|2022-08-03|15/06/2022|-0.28|-0.2867|4360000|6100000
2022-08-27 19:03:36|01744|994771|NASDAQ ORGO|509.15M|509150000|3.89|1,049,536|-74.82%|23|2022-11-15|15/09/2022||0.0988||128920000|2022-08-09|15/06/2022|0.085|0.0809|121400000|120910000
2022-08-27 19:03:41|01745|1137410|NASDAQ AKRO|446.72M|446720000|11.89|371,563|-46.92%|20|2022-11-16|15/09/2022||-0.8931||0.00|2022-08-04|15/06/2022|-0.77|-0.8374|0.00|0.00
2022-08-27 19:03:45|01746|16469|NASDAQ KOPN|129.46M|129460000|1.410|1,251,976|-75.73%|37|2022-11-08|15/09/2022||-0.06||11500000|2022-08-02|15/06/2022|-0.06|-0.04|11910000|12500000
2022-08-27 19:03:51|01747|1009132|NYSE LBRT|2.93B|2930000000|15.63|3,221,488|54.6%|23|2022-10-26|15/09/2022||0.5756||1040000000|2022-07-25|15/06/2022|0.5771|0.1707|942620000|875160000
2022-08-27 19:03:54|01748|1163507|NASDAQ VITL|521.92M|521920000|12.83|301,442|-23.31%|14|2022-11-15|15/09/2022||0.0068||88350000|2022-08-04|15/06/2022|0.00|-0.0316|82870000|79840000
2022-08-27 19:03:58|01749|15765|NASDAQ CNTY|226.97M|226970000|7.60|82,131|-41.04%|31|2022-11-04|15/09/2022||0.2134||112080000|2022-08-05|15/06/2022|0.28|0.2114|111120000|111330000
2022-08-27 19:04:04|01750|24324|NYSE WD|3.49B|3490000000|105.75|137,257|5.94%|37|2022-11-03|15/09/2022||2.16||351450000|2022-08-04|15/06/2022|1.61|1.82|340850000|335720000
2022-08-27 19:04:10|01751|1053089|NASDAQ SPRO|31.79M|31790000|0.91|302,139|-94.55%|23|2022-11-10|15/09/2022||-0.3333||3940000|2022-08-10|15/06/2022|-0.87|-0.9267|1990000|1430000
2022-08-27 19:04:14|01752|21093|NYSE GIC|1.17B|1170000000|30.83|35,119|-18.37%|36|2022-11-01|15/09/2022||0.655||306570000|2022-08-02|15/06/2022|0.59|0.605|318500000|306790000
2022-08-27 19:04:17|01753|32540|NASDAQ BCOV|274.43M|274430000|6.55|151,749|-42.34%|37|2022-10-26|15/09/2022||0.04||53100000|2022-08-02|15/06/2022|0.1|0.045|54450000|52000000
2022-08-27 19:04:20|01754|41216|NASDAQ PGEN|514.13M|514130000|2.470|1,590,263|-58.14%|34|2022-11-07|15/09/2022||-0.1567||18500000|2022-08-08|15/06/2022|-0.13|-0.145|2910000|22540000
2022-08-27 19:04:23|01755|1073210|NASDAQ GSHD|2.08B|2080000000|55.17|298,367|-57.41%|22|2022-10-26|15/09/2022||0.2019||54680000|2022-07-27|15/06/2022|0.16|0.172|53020000|51790000
2022-08-27 19:04:27|01756|15560|NASDAQ ALBO|355.18M|355180000|18.11|306,147|-36.81%|37|2022-11-15|15/09/2022||-1.76||12140000|2022-08-15|15/06/2022|-2.04|-1.83|8210000|9520000
2022-08-27 19:04:30|01757|941754|NASDAQ RCEL|167.7M|167700000|6.67|168,073|-63.37%|20|2022-11-10|15/09/2022||-0.3551||7670000|2022-08-11|15/06/2022|-0.25|-0.3432|8340000|7320000
2022-08-27 19:04:33|01758|42593|NASDAQ KPTI|408.61M|408610000|5.12|2,159,879|0%|35|2022-11-07|15/09/2022||-0.5556||39370000|2022-08-04|15/06/2022|-0.62|-0.6333|39680000|35960000
2022-08-27 19:04:38|01759|15395|NASDAQ AMOT|543.58M|543580000|34.02|35,341|3.34%|32|2022-11-02|15/09/2022||0.365||125460000|2022-08-03|15/06/2022|0.36|0.245|127900000|117390000
2022-08-27 19:04:42|01760|17604|NASDAQ YORW|629.73M|629730000|44.14|39,621|-11.86%|33|2022-11-04|15/09/2022||0.38||15000000|2022-08-04|15/06/2022|0.36|0.34|14900000|14000000
2022-08-27 19:04:46|01761|16295|NASDAQ HSII|578.3M|578300000|29.30|141,841|-30.05%|37|2022-10-31|15/09/2022||0.9033||272960000|2022-07-25|15/06/2022|1.19|0.9633|298700000|294360000
2022-08-27 19:04:50|01762|20183|NYSE PMT|1.38B|1380000000|15.25|1,173,158|-20.2%|37|2022-11-03|15/09/2022||0.5457||157600000|2022-08-02|15/06/2022|-0.88|0.0609|21500000|88160000
2022-08-27 19:04:54|01763|986081|NASDAQ PAVM|113.75M|113750000|1.250|1,268,113|-82.37%|26|2022-11-16|15/09/2022||-0.2533||800000|2022-08-16|15/06/2022|-0.29|-0.23|0.00|262500
2022-08-27 19:04:57|01764|1152339|NASDAQ IGMS|785.74M|785740000|18.42|213,776|-74.09%|18|2022-11-10|15/09/2022||-1.38||226000|2022-08-08|15/06/2022|-1.33|-0.5656|366000|51880000
2022-08-27 19:04:59|01765|1123581|NASDAQ GOEV|1.02B|1020000000|3.490|13,125,632|-54.38%|15|2022-11-14|15/09/2022||-0.555||7500000|2022-08-08|15/06/2022|-0.68|-0.53|0.00|0.00
2022-08-27 19:05:03|01766|31055|NASDAQ HEAR|156.01M|156010000|9.44|398,694|-65.52%|36|2022-11-10|15/09/2022||0.315||98430000|2022-08-08|15/06/2022|-0.77|-0.465|41300000|49200000
2022-08-27 19:05:07|01767|40072|NASDAQ LAND|826.41M|826410000|23.94|275,125|3.41%|36|2022-11-08|15/09/2022||-0.0667||22100000|2022-08-09|15/06/2022|-0.112|-0.1083|20290000|20620000
2022-08-27 19:05:11|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|45.57%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-08-27 19:05:15|01769|8262|NYSE PBI|530.32M|530320000|3.050|1,765,577|-58.39%|33|2022-11-02|15/09/2022||0.0167||863190000|2022-07-28|15/06/2022|0.02|0.04|871500000|897970000
2022-08-27 19:05:33|01770|960616|NASDAQ DSKE|407.07M|407070000|6.410|360,418|-30.7%|24|2022-11-09|15/09/2022||0.3667||431890000|2022-08-02|15/06/2022|0.24|0.39|481300000|434990000
2022-08-27 19:05:36|01771|1056454|NASDAQ CUE|99.42M|99420000|2.81|346,519|-75.73%|23|2022-11-16|15/09/2022||-0.3733||798000|2022-08-04|15/06/2022|-0.37|-0.39|26000|1130000
2022-08-27 19:05:41|01772|16807|NASDAQ OMER|239.63M|239630000|3.82|1,422,939|-75.34%|36|2022-11-10|15/09/2022||-0.57||0.00|2022-08-09|15/06/2022|-0.49|-0.63|10100000|0.00
2022-08-27 19:05:45|01773|21249|NYSE ENS|2.61B|2610000000|64.28|192,860|-24.57%|37|2022-11-09|15/09/2022||1.14||886040000|2022-08-10|15/06/2022|1.15|1.14|899000000|897870000
2022-08-27 19:05:49|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-69.75%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2022-08-27 19:05:53|01775|29721|NYSE VSH|2.88B|2880000000|20.20|1,063,661|-7.3%|37|2022-11-01|15/09/2022||0.7325||867360000|2022-08-02|15/06/2022|0.82|0.655|863510000|857520000
2022-08-27 19:05:58|01776|16095|NASDAQ VERU|1.34B|1340000000|16.670|9,067,964|108.9%|35|2022-12-15|15/09/2022||-0.305||19060000|2022-08-11|15/06/2022|-0.28|-0.16|9600000|16670000
2022-08-27 19:06:01|01777|985960|NASDAQ VTGN|39.24M|39240000|0.190|12,048,977|-93.41%|25|2022-11-10|15/09/2022||-0.0533||238630|2022-08-11|15/06/2022|-0.1|-0.08|310100|238630
2022-08-27 19:06:04|01778|1131528|NASDAQ RLMD|886.48M|886480000|29.49|262,073|24.59%|20|2022-11-11|15/09/2022||-1.35||0.00|2022-08-29|15/06/2022|-1.33|-1.31||0.00
2022-08-27 19:06:08|01779|41336|NASDAQ ISEE|1.15B|1150000000|9.750|2,032,029|1.35%|37|2022-11-08|15/09/2022||-0.3944||0.00|2022-07-26|15/06/2022|-0.41|-0.3033|0.00|0.00
2022-08-27 19:06:12|01780|30710|NYSE CVM|170M|170000000|3.92|605,888|-61.49%|28|2022-12-22|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022|-0.23|-0.15||0.00
2022-08-27 19:06:16|01781|1055906|NYSE CURO|286.58M|286580000|7.08|149,597|-55.08%|23|2022-10-27|15/09/2022||0.0351||223210000|2022-08-08|15/06/2022|-0.28|-0.2876|304400000|246930000
2022-08-27 19:06:19|01782|1172578|NASDAQ SWIM|686.33M|686330000|5.86|850,736|-72.93%|11|2022-11-09|15/09/2022||0.1937||207610000|2022-08-11|15/06/2022|0.2143|0.2314|206800000|218180000
2022-08-27 19:06:23|01783|949615|NASDAQ KALV|399.77M|399770000|16.27|267,893|-18.16%|31|2022-12-08|15/10/2022||-1.05||0.00|2022-09-08|15/07/2022||-1.04||0.00
2022-08-27 19:06:27|01784|17175|NASDAQ SIGA|1.2B|1200000000|16.440|14,102,385|158.49%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.03||16670000|
2022-08-27 19:06:32|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|34.7%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-08-27 19:06:34|01786|1172513|NASDAQ RXRX|1.83B|1830000000|10.55|1,012,387|-51.32%|8|2022-11-09|15/09/2022||-0.3867||7070000|2022-08-09|15/06/2022|-0.38|-0.3733|7650000|5330000
2022-08-27 19:07:37|01787|1175843|NASDAQ ADGI|499.53M|499530000|4.59|786,734|-83.15%|9|2022-11-14|15/09/2022||-0.4375||0.00|2022-08-15|15/06/2022|-0.47|-0.53|0.00|0.00
2022-08-27 19:07:40|01788|1161406|NASDAQ PLRX|925.44M|925440000|19.01|2,039,928|5.49%|16|2022-11-15|15/09/2022||-0.8065||1760000|2022-08-08|15/06/2022|-0.82|-0.8124|4990000|1350000
2022-08-27 19:07:43|01789|1174611|NASDAQ XMTR|2.19B|2190000000|46.25|494,294|-37.48%|11|2022-11-09|15/09/2022||-0.2189||103370000|2022-08-10|15/06/2022|-0.18|-0.3161|95620000|93080000
2022-08-27 19:07:47|01790|16434|NASDAQ JOUT|650.67M|650670000|64.50|30,710|-44.58%|37|2022-12-09|15/09/2022||0.75||166440000|2022-08-05|15/06/2022|1.38|1.65|203820000|201210000
2022-08-27 19:07:50|01791|1167038|NYSE MAX|527.76M|527760000|8.61|154,830|-61.27%|13|2022-12-15|15/09/2022||-0.2645||81690000|2022-08-04|15/06/2022|-0.22|-0.1984|103450000|114050000
2022-08-27 19:07:54|01792|30761|NASDAQ FLL|243.78M|243780000|7.090|220,919|-14.48%|37|2022-11-09|15/09/2022||0.0172||45800000|2022-08-02|15/06/2022|-0.13|0.0184|44380000|44910000
2022-08-27 19:07:58|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|96.99%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-08-27 19:08:01|01794|1173828|NASDAQ LFST|2.46B|2460000000|6.54|680,796|-53.05%|10|2022-11-07|15/09/2022||-0.136||220460000|2022-08-09|15/06/2022|-0.19|-0.1651|209530000|212240000
2022-08-27 19:08:05|01795|17541|NASDAQ WERN|2.63B|2630000000|41.50|571,283|-10.98%|37|2022-10-20|15/09/2022||0.9962||790040000|2022-08-03|15/06/2022|0.87|1.03|836280000|788650000
2022-08-27 19:08:09|01796|20705|NYSE MYE|745.42M|745420000|20.44|128,466|-8.83%|36|2022-11-08|15/09/2022||0.355||218600000|2022-08-02|15/06/2022|0.45|0.38|233160000|217540000
2022-08-27 19:08:12|01797|1175117|NYSE LAW|822.88M|822880000|14.02|665,947|-74.5%|10|2022-11-08|15/09/2022||-0.2135||38330000|2022-08-11|15/06/2022|-0.23|-0.2718|33710000|33400000
2022-08-27 19:08:16|01798|15639|NASDAQ CAMP|222.73M|222730000|6.16|548,223|-45.34%|37|2022-09-29|15/08/2022||-0.0317||68940000|2022-06-23|15/05/2022|-0.1|-0.0317|64730000|69430000
2022-08-27 19:08:19|01799|1010656|NASDAQ GTHX|610.42M|610420000|14.28|1,220,383|0.99%|23|2022-11-09|15/09/2022||-0.667||23270000|2022-08-03|15/06/2022|-0.92|-1.02|10570000|9140000
2022-08-27 19:08:22|01800|1174520|NYSE BHG|1B|1000000000|1.60|1,615,004|-84.59%|11|2022-11-10|15/09/2022||-0.3428||1770000000|2022-08-10|15/06/2022|-0.45|-0.3225|1580000000|1800000000
2022-08-27 19:08:27|01801|1169335|NYSE ONTF|428.78M|428780000|9.03|262,857|-60.76%|11|2022-11-08|15/09/2022||-0.1583||47910000|2022-08-09|15/06/2022|-0.14|-0.1617|48240000|47270000
2022-08-27 19:08:32|01802|40070|NASDAQ HGEN|29.08M|29080000|0.28|8,228,738|-98.43%|32|2022-11-17|15/09/2022||-0.2275||346670|2022-08-12|15/06/2022|-0.43|-0.3211|1040000|346670
2022-08-27 19:08:35|01803|1166959|NASDAQ ALGS|56.08M|56080000|1.31|194,669|-91.8%|13|2022-11-03|15/09/2022||-0.67||0.00|2022-08-04|15/06/2022|-0.47|-0.6667|3690000|0.00
2022-08-27 19:08:39|01804|960580|NASDAQ CTMX|100.9M|100900000|1.530|1,828,163|-69.7%|27|2022-11-08|15/09/2022||-0.3281||18270000|2022-08-04|15/06/2022|-0.37|-0.3732|18170000|18110000
2022-08-27 19:08:42|01805|960944|NASDAQ AKTS|256.87M|256870000|4.59|362,224|-47.48%|25|2022-11-07|15/09/2022||-0.215||7760000|2022-08-29|15/06/2022||-0.21||6200000
2022-08-27 19:08:45|01806|1011049|NASDAQ SSTI|389.22M|389220000|32.02|35,341|-19.55%|23|2022-11-15|15/09/2022||-0.0271||20160000|2022-08-09|15/06/2022|0.24|-0.0343|20020000|19850000
2022-08-27 19:08:49|01807|15989|NASDAQ EHTH|201.43M|201430000|7.39|425,827|-80.14%|37|2022-10-27|15/09/2022||-1.52||50200000|2022-08-08|15/06/2022|-1.15|-1.15|50410000|74890000
2022-08-27 19:08:52|01808|1143675|NASDAQ CFB|678.52M|678520000|13.76|102,488|5.2%|15|2022-10-25|15/09/2022||0.338||52320000|2022-07-18|15/06/2022|0.3346|0.32|50900000|49990000
2022-08-27 19:08:54|01809|1167423|NASDAQ OLMA|166.1M|166100000|4.15|496,648|-86.04%|12|2022-11-09|15/09/2022||-0.764||0.00|2022-08-09|15/06/2022|-0.82|-0.642|0.00|0.00
2022-08-27 19:08:57|01810|1050114|NASDAQ KRYS|1.8B|1800000000|70.32|171,132|23.98%|23|2022-11-07|15/09/2022||-1.19||200000|2022-08-08|15/06/2022|-1.1|-1.03|0.00|0.00
2022-08-27 19:09:02|01811|41316|NASDAQ NVEE|2.16B|2160000000|138.67|66,687|35.5%|33|2022-11-09|15/09/2022||1.45||203430000|2022-08-04|15/06/2022|1.49|1.34|202730000|197930000
2022-08-27 19:09:05|01812|1050151|NASDAQ FUV|95.13M|95130000|2.12|911,899|-81.82%|23|2022-11-18|15/09/2022||-0.324||3540000|2022-08-15|15/06/2022|-0.44|-0.308|1500000|2120000
2022-08-27 19:09:09|01813|16459|NASDAQ KIRK|53.58M|53580000|4.21|1,939,768|-77.85%|36|2022-12-01|15/10/2022||-0.18||130910000|2022-08-30|15/07/2022||-0.8033||97550000
2022-08-27 19:09:13|01814|50983|NASDAQ CLPT|313.69M|313690000|12.81|190,784|-26.93%|34|2022-11-15|15/09/2022||-0.187||5410000|2022-08-09|15/06/2022|-0.18|-0.1852|5200000|5080000
2022-08-27 19:09:15|01815|1172512|NASDAQ EBET|33.06M|33060000|2.01|246,998|-93.58%|10|2022-11-30|15/09/2022||-0.62||20300000|2022-08-15|15/06/2022|-0.7|-0.8|18170000|19500000
2022-08-27 19:09:19|01816|29761|NASDAQ BCOR|1B|1000000000|21.02|326,126|29.83%|37|2022-11-03|15/09/2022||-0.15||189070000|2022-08-08|15/06/2022|0.99|0.95|256880000|256670000
2022-08-27 19:09:23|01817|17614|NASDAQ TCRT|576.24M|576240000|2.680|3,245,159|59.52%|37|2022-11-07|15/09/2022||-0.0494||0.00|2022-08-15|15/06/2022|-0.05|-0.048|0.00|0.00
2022-08-27 19:09:27|01818|41223|NYSE CWENa|7.41B|7410000000|35.56|183,688|18.81%|36|2022-11-09|15/09/2022||0.4773||377670000|2022-08-02|15/06/2022|5.39|0.4949|368000000|418960000
2022-08-27 19:09:31|01819|17089|NASDAQ RRGB|125.56M|125560000|7.90|549,260|-67.23%|37|2022-11-08|15/09/2022|-1.13|-0.925|294100000|288880000|2022-08-10|15/06/2022|-0.75|-0.155|294090000|298750000
2022-08-27 19:09:35|01820|949588|NYSE CCRD|207.58M|207580000|24.23|53,403|-36.19%|25|2022-11-10|15/09/2022||0.1784||11590000|2022-08-03|15/06/2022|0.33|0.3339|15210000|13260000
2022-08-27 19:09:37|01821|1172722|NASDAQ AVAH|369.98M|369980000|1.99|296,196|-78.23%|8|2022-11-14|15/09/2022||0.0458||446700000|2022-08-10|15/06/2022|0.03|0.0585|442960000|450620000
2022-08-27 19:09:41|01822|31050|NASDAQ MEIP|70.77M|70770000|0.531|2,959,923|-80.09%|30|2022-11-09|15/09/2022||-0.2413||0.00|2022-09-01|15/06/2022||-0.1925||4780000
2022-08-27 19:09:44|01823|16771|NASDAQ NVEC|244.68M|244680000|50.65|38,492|-25.85%|35|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.86||7340000|
2022-08-27 19:09:47|01824|997802|NASDAQ BYSI|51.77M|51770000|1.33|306,663|-95.56%|24|2022-12-22|15/09/2022||-0.23||340000|2022-09-09|15/06/2022||-0.24||340000
2022-08-27 19:09:51|01825|976450|NASDAQ BATRA|1.46B|1460000000|28.37|49,377|10.82%|28|2022-11-10|15/09/2022||0.5975||276500000|2022-08-05|15/06/2022|0.47|0.47|260000000|250500000
2022-08-27 19:09:54|01826|1173127|NASDAQ BYRN|199.68M|199680000|8.98|170,694|-69.97%|11|2022-10-14|15/08/2022||0.02||14930000|2022-07-07|15/05/2022|-0.05|-0.0225|11620000|11500000
2022-08-27 19:09:57|01827|30809|NYSE INFU|159.35M|159350000|7.70|115,002|-46.9%|36|2022-11-16|15/09/2022||0.0367||30070000|2022-08-04|15/06/2022|-0.01|-0.0067|27040000|27970000
2022-08-27 19:10:08|01828|48379|NYSE CTT|528.23M|528230000|10.72|638,331|-5.72%|34|2022-11-03|15/09/2022||-0.0323||19630000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2022-08-27 19:10:12|01829|24310|NYSE TTI|523.28M|523280000|4.080|1,287,705|45.71%|37|2022-11-10|15/09/2022||0.0454||133730000|2022-08-01|15/06/2022|0.05|0.055|140720000|134250000
2022-08-27 19:10:16|01830|949598|NYSE NXRT|1.43B|1430000000|55.60|156,741|-9.43%|30|2022-11-01|15/09/2022||0.6||66450000|2022-07-26|15/06/2022|0.6933|-0.18|65800000|63890000
2022-08-27 19:10:20|01831|940830|NASDAQ MARA|1.33B|1330000000|11.35|19,113,449|-68.66%|33|2022-11-16|15/09/2022||-0.2054||38740000|2022-08-08|15/06/2022|-1.75|-0.0688|24920000|38820000
2022-08-27 19:10:23|01832|15590|NYSE AX|2.59B|2590000000|43.49|280,293|-9.75%|36|2022-10-26|15/09/2022||1.11||183010000|2022-08-04|15/06/2022|0.96|0.9875|192510000|176920000
2022-08-27 19:10:26|01833|52674|NASDAQ CDXC|101.42M|101420000|1.480|508,000|-81.93%|32|2022-11-09|15/09/2022||-0.0633||19020000|2022-08-10|15/06/2022|-0.09|-0.0841|16730000|18680000
2022-08-27 19:10:30|01834|16552|NASDAQ LUNA|193.25M|193250000|5.89|227,979|-43.58%|31|2022-11-14|15/09/2022||0.0533||29060000|2022-08-11|15/06/2022|-0.02|0.03|26160000|26090000
2022-08-27 19:10:34|01835|48662|NYSE AMPE|20.82M|20820000|0.0920|5,846,684|-93.87%|28|2022-11-10|15/09/2022||-0.02||0.00|2022-08-09|15/06/2022|-0.02|-0.02||0.00
2022-08-27 19:10:37|01836|17278|NYSE STXS|182.49M|182490000|2.440|430,592|-60.9%|37|2022-11-14|15/09/2022||-0.0588||8300000|2022-08-09|15/06/2022|-0.07|-0.0575|6150000|7090000
2022-08-27 19:10:41|01837|17553|NASDAQ WINA|737.9M|737900000|214.65|13,417|5.62%|31|2022-10-19|15/09/2022|||||2022-07-13|15/06/2022|2.54||19070000|
2022-08-27 19:10:45|01838|17235|NASDAQ SPPI|227.82M|227820000|1.240|2,500,102|-47.23%|37|2022-11-10|15/09/2022||-0.1525||0.00|2022-08-11|15/06/2022|-0.17|-0.1475|0.00|0.00
2022-08-27 19:10:49|01839|942492|NASDAQ SIEN|41.16M|41160000|0.656|905,347|-89.66%|32|2022-11-08|15/09/2022||-0.2204||22420000|2022-08-11|15/06/2022|-0.29|-0.2271|21510000|23760000
2022-08-27 19:10:52|01840|1137415|NASDAQ CMBM|527.42M|527420000|19.56|100,495|-46.37%|19|2022-11-10|15/09/2022||0.1656||75940000|2022-08-04|15/06/2022|0.18|0.0667|69300000|68940000
2022-08-27 19:10:56|01841|16471|NASDAQ KRNY|760.94M|760940000|11.76|282,904|-9.33%|36|2022-11-02|15/09/2022||0.2333||52700000|2022-07-28|15/06/2022|0.17|0.2167|53970000|51890000
2022-08-27 19:11:00|01842|985717|NASDAQ PLSE|48.26M|48260000|1.30|128,155|-94.59%|25|2022-11-09|15/09/2022||-0.3967||377000|2022-08-10|15/06/2022|-0.3744|-0.3967|265000|439670
2022-08-27 19:11:03|01843|1175347|NASDAQ CTKB|1.74B|1740000000|12.91|662,819|-43.43%|8|2022-11-07|15/09/2022||0.01||43130000|2022-08-10|15/06/2022|0.03|0.0125|40160000|39630000
2022-08-27 19:11:07|01844|958168|NYSE OOMA|315.23M|315230000|12.99|80,349|-26.9%|30|2022-11-29|15/10/2022||0.0867||53780000|2022-09-01|15/07/2022||0.1017||51660000
2022-08-27 19:11:10|01845|24427|NYSE URG|270.12M|270120000|1.2100|1,962,302|8.04%|35|2022-11-04|15/09/2022||-0.02||0.00|2022-08-02|15/06/2022|-0.0016|-0.02|19000|0.00
2022-08-27 19:11:14|01846|17559|NASDAQ WLDN|338.03M|338030000|25.45|38,947|-29.77%|37|2022-11-03|15/09/2022||0.61||64280000|2022-08-04|15/06/2022|-0.06|0.185|52870000|52980000
2022-08-27 19:11:19|01847|15935|NASDAQ DRRX|197.56M|197560000|0.8674|1,048,614|-34.29%|37|2022-11-07|15/09/2022||-0.05||4000000|2022-08-04|15/06/2022|-0.05|-0.0467|2080000|3840000
2022-08-27 19:11:23|01848|15402|NASDAQ AMRS|1.02B|1020000000|3.16|6,483,490|-79.27%|37|2022-11-10|15/09/2022||-0.1375||111950000|2022-08-09|15/06/2022|-0.34|-0.29|65210000|80060000
2022-08-27 19:11:26|01849|1166361|NASDAQ TSHA|134.79M|134790000|3.28|204,765|-81.96%|10|2022-11-17|15/09/2022||-0.9583||0.00|2022-08-11|15/06/2022|-0.84|-1.04|0.00|0.00
2022-08-27 19:11:30|01850|17296|NASDAQ SYBT|2B|2000000000|68.26|97,213|36.3%|35|2022-10-26|15/09/2022||0.9133||80500000|2022-07-27|15/06/2022|0.91|0.8617|79180000|78500000
2022-08-27 19:11:33|01851|16412|NASDAQ JACK|1.83B|1830000000|87.12|463,340|-16.04%|38|2022-11-21|15/09/2022|1.08|1.36|398300000|391620000|2022-08-10|15/06/2022|1.38|1.45|398310000|383360000
2022-08-27 19:11:40|01852|48372|NYSE KODK|460.79M|460790000|5.830|1,036,234|-17.89%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.18||321000000|
2022-08-27 19:11:44|01853|985884|NASDAQ NMTR|77.76M|77760000|0.3001|4,308,173|-75.8%|23|2022-11-14|15/09/2022||-0.04||0.00|2022-08-15|15/06/2022|-0.04|-0.0417|0.00|0.00
2022-08-27 19:11:48|01854|100209|NASDAQ EGRX|477.31M|477310000|35.93|141,589|-24.15%|32|2022-11-08|15/09/2022||1.85||85490000|2022-08-09|15/06/2022|1.56|3.36|74140000|116950000
2022-08-27 19:11:56|01855|1055294|NASDAQ OSW|828.26M|828260000|8.99|466,497|-13.56%|20|2022-11-16|15/09/2022||0.0533||130730000|2022-08-03|15/06/2022|0.04|0.0167|127400000|112570000
2022-08-27 19:11:59|01856|1175329|NASDAQ BASE|731.53M|731530000|16.42|288,392|-60.91%|9|2022-12-07|15/10/2022||-0.3456||36630000|2022-09-08|15/07/2022||-0.2867||35860000
2022-08-27 19:12:02|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|4.17%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-08-27 19:12:09|01858|8070|NYSE ARCH|3.09B|3090000000|166.80|660,087|135.67%|36|2022-10-25|15/09/2022||19.52||1030000000|2022-07-28|15/06/2022|19.3|21.79|1130000000|1010000000
2022-08-27 19:12:12|01859|949611|NASDAQ TXMD|86.05M|86050000|9.1300|1,031,193|-77.41%|31|2022-11-09|15/09/2022||-0.57||26800000|2022-08-15|15/06/2022|12.39|-3.04|28500000|23200000
2022-08-27 19:12:15|01860|1043334|NASDAQ REKR|69.61M|69610000|1.30|932,754|-85.33%|23|2022-11-14|15/09/2022||-0.23||6410000|2022-08-11|15/06/2022|-0.33|-0.2633|4330000|3810000
2022-08-27 19:12:19|01861|953051|NASDAQ STKS|257.28M|257280000|7.88|92,093|-29.83%|30|2022-11-14|15/09/2022||0.1775||78720000|2022-08-04|15/06/2022|0.15|0.165|76930000|76720000
2022-08-27 19:12:24|01862|32353|NASDAQ WW|412.45M|412450000|5.86|1,327,429|-73.6%|37|2022-11-03|15/09/2022||0.398||256410000|2022-08-04|15/06/2022|0.4|0.3682|269450000|283040000
2022-08-27 19:12:28|01863|942488|NASDAQ VBTX|1.7B|1700000000|31.53|347,942|-9.97%|30|2022-10-24|15/09/2022||0.6467||108660000|2022-07-27|15/06/2022|0.54|0.6917|94860000|98380000
2022-08-27 19:12:31|01864|40981|NASDAQ CMRX|189.27M|189270000|2.160|4,789,824|-67.37%|37|2022-11-10|15/09/2022||2.45||238840000|2022-08-08|15/06/2022|-0.27|-0.242|440000|25000
2022-08-27 19:12:35|01865|940814|NYSE RYI|1.2B|1200000000|32.42|314,718|42.63%|33|2022-11-02|15/09/2022||2.26||1460000000|2022-08-03|15/06/2022|5.31|4.53|1740000000|1800000000
2022-08-27 19:12:39|01866|1073762|NASDAQ CLBK|2.36B|2360000000|21.40|145,003|18.3%|23|2022-10-27|15/09/2022||0.215||65100000|2022-07-27|15/06/2022|0.223|0.22|74180000|60600000
2022-08-27 19:12:43|01867|31172|NASDAQ CHUY|432.7M|432700000|22.96|127,528|-28.56%|37|2022-11-10|15/09/2022||0.3417||108470000|2022-08-04|15/06/2022|0.44|0.4143|110950000|112500000
2022-08-27 19:12:47|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|5.57%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-08-27 19:12:50|01869|1162161|NASDAQ PCVX|1.65B|1650000000|27.80|389,483|11.2%|14|2022-11-17|15/09/2022||-0.7267||0.00|2022-08-08|15/06/2022|-0.8|-0.69|0.00|0.00
2022-08-27 19:12:54|01870|16882|NASDAQ PCYO|256.11M|256110000|10.68|60,929|-29.69%|34|2022-11-15|15/08/2022|||||2022-07-11|15/05/2022|0.03||3190000|
2022-08-27 19:12:59|01871|24337|NYSE VGR|1.56B|1560000000|10.09|670,523|-29.88%|37|2022-11-08|15/09/2022||0.28||302100000|2022-08-04|15/06/2022|0.1453|0.355|387200000|337700000
2022-08-27 19:13:02|01872|15535|NASDAQ BCRX|2.65B|2650000000|14.26|2,987,730|-7.04%|37|2022-11-08|15/09/2022||-0.2882||75550000|2022-08-04|15/06/2022|-0.32|-0.3436|65530000|63330000
2022-08-27 19:13:05|01873|1172517|NASDAQ SKYT|580.12M|580120000|14.34|335,309|-50.12%|12|2022-11-01|15/09/2022||-0.255||50150000|2022-08-15|15/06/2022|-0.27|-0.3|47410000|45400000
2022-08-27 19:13:09|01874|39301|NYSE PRLB|1.09B|1090000000|39.77|163,948|-43.43%|37|2022-10-27|15/09/2022||0.438||133400000|2022-08-05|15/06/2022|0.46|0.392|126900000|127920000
2022-08-27 19:13:13|01875|41214|NYSE HASI|3.52B|3520000000|40.17|1,003,051|-30.86%|35|2022-11-02|15/09/2022||0.4749||31060000|2022-08-04|15/06/2022|0.6|0.4978|33980000|30720000
2022-08-27 19:13:17|01876|1129437|NASDAQ QNCX|66.79M|66790000|1.85|404,444|-98.19%|18|2022-10-28|15/09/2022||-0.2836||0.00|2022-08-09|15/06/2022|-0.2803|-0.2803||0.00
2022-08-27 19:13:19|01877|1171599|NYSE NAPA|2.14B|2140000000|18.62|496,165|-12.87%|12|2022-12-07|15/10/2022||0.2347||113480000|2022-10-03|15/07/2022||0.0876||78240000
2022-08-27 19:13:22|01878|1081602|NASDAQ EVER|281.55M|281550000|8.88|253,247|-53.21%|20|2022-11-07|15/09/2022||-0.4283||92810000|2022-08-01|15/06/2022|-0.12|-0.415|101920000|94220000
2022-08-27 19:13:25|01879|1073473|NASDAQ EVLO|230.03M|230030000|2.13|253,636|-78.46%|23|2022-11-03|15/09/2022||-0.326||0.00|2022-08-11|15/06/2022|-0.4|-0.4133|0.00|0.00
2022-08-27 19:13:28|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|9.69%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-08-27 19:13:32|01881|20297|NYSE LPI|1.32B|1320000000|79.07|881,984|70.04%|37|2022-11-08|15/09/2022||7.21||446990000|2022-08-03|15/06/2022|7.5|7.3|560160000|463490000
2022-08-27 19:13:39|01882|24347|NYSE TG|356.99M|356990000|10.61|128,090|-17.56%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.44||274360000|
2022-08-27 19:13:42|01883|1172718|NASDAQ TMCI|1.14B|1140000000|20.55|186,370|-16.7%|12|2022-11-03|15/09/2022||-0.2875||30050000|2022-08-09|15/06/2022|-0.2305|-0.2064|29970000|28690000
2022-08-27 19:13:47|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|12.25%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-08-27 19:13:51|01885|39296|NYSE TGH|1.49B|1490000000|31.94|367,548|-1.69%|37|2022-11-04|15/09/2022||1.44||209970000|2022-08-02|15/06/2022|1.63|1.42|203910000|210040000
2022-08-27 19:13:55|01886|21226|NYSE CTS|1.35B|1350000000|42.50|160,374|23.22%|37|2022-10-27|15/09/2022||0.5933||145410000|2022-07-26|15/06/2022|0.62|0.6333|145000000|146180000
2022-08-27 19:13:59|01887|16068|NASDAQ FCFS|3.66B|3660000000|77.82|203,301|-7.46%|37|2022-10-27|15/09/2022||1.23||443870000|2022-07-28|15/06/2022|1.08|0.982|647620000|431530000
2022-08-27 19:14:03|01888|1061935|NASDAQ EOLS|543.56M|543560000|9.69|532,192|-9.94%|23|2022-11-07|15/09/2022||-0.278||36490000|2022-08-02|15/06/2022|-0.3265|-0.2616|37160000|36600000
2022-08-27 19:14:07|01889|16243|NASDAQ HBIO|136.98M|136980000|3.290|261,811|-59.58%|37|2022-10-27|15/09/2022||0.0667||30270000|2022-08-04|15/06/2022|0.05|0.06|29210000|30490000
2022-08-27 19:14:10|01890|16501|NASDAQ LGND|1.67B|1670000000|98.73|122,615|-11.17%|37|2022-11-10|15/09/2022||0.5336||38880000|2022-08-08|15/06/2022|1.03|0.43|57420000|37730000
2022-08-27 19:14:14|01891|20964|NYSE GEF|3.3B|3300000000|68.62|229,188|11.05%|38|2022-12-07|15/10/2022||1.92||1620000000|2022-08-31|15/07/2022||2||1600000000
2022-08-27 19:14:17|01892|1174646|NASDAQ EVCM|2.31B|2310000000|11.89|216,092|-48.12%|11|2022-11-07|15/09/2022||0.0795||161740000|2022-08-08|15/06/2022|0.1184|0.0666|157250000|152960000
2022-08-27 19:14:23|01893|1174987|NASDAQ SGHT|390.74M|390740000|8.17|208,917|-76.03%|9|2022-11-09|15/09/2022||-0.4614||17790000|2022-08-11|15/06/2022|-0.5|-0.4639|17230000|16210000
2022-08-27 19:14:26|01894|1009134|NASDAQ URGN|178.29M|178290000|7.84|138,159|-48.45%|23|2022-11-14|15/09/2022||-1.15||20150000|2022-08-11|15/06/2022|-1.18|-1.28|16600000|17220000
2022-08-27 19:14:31|01895|1156702|NASDAQ RVMD|1.86B|1860000000|21.26|957,632|-22.47%|16|2022-11-17|15/09/2022||-0.8425||5970000|2022-08-09|15/06/2022|-0.82|-0.85|9120000|7020000
2022-08-27 19:14:35|01896|1082094|NASDAQ CCB|522.96M|522960000|40.38|47,234|35.14%|28|2022-10-14|15/09/2022||0.7133||71860000|2022-07-27|15/06/2022|0.76|0.51|65380000|60870000
2022-08-27 19:14:39|01897|41265|NYSE LXFR|452.4M|452400000|16.50|128,104|-19.75%|35|2022-11-02|15/09/2022||0.3525||107930000|2022-07-26|15/06/2022|0.36|0.33|109500000|106400000
2022-08-27 19:14:42|01898|1122406|NASDAQ ZYXI|354.88M|354880000|9.24|339,580|-22.69%|22|2022-11-01|15/09/2022||0.125||41980000|2022-07-28|15/06/2022|0.08|0.0725|36760000|36290000
2022-08-27 19:14:53|01899|17508|NASDAQ AWH|62.17M|62170000|0.500|769,261|-86.11%|37|2022-11-09|15/09/2022||-0.08||3200000|2022-08-10|15/06/2022|-0.07|-0.07|2070000|2400000
2022-08-27 19:14:57|01900|943140|NASDAQ CTSO|86.28M|86280000|1.980|261,201|-77.45%|32|2022-11-08|15/09/2022||-0.1189||10390000|2022-08-02|15/06/2022|-0.25|-0.1337|8500000|9580000
2022-08-27 19:15:00|01901|1175111|NASDAQ ERAS|1.02B|1020000000|8.36|355,088|-62.68%|10|2022-11-09|15/09/2022||-0.31||0.00|2022-08-11|15/06/2022|-0.3|-0.332|0.00|0.00
2022-08-27 19:15:04|01902|1061417|NYSE AGS|276.18M|276180000|7.430|380,035|-10.48%|23|2022-11-10|15/09/2022||-0.0103||75620000|2022-08-08|15/06/2022|0.04|-0.0158|76580000|74330000
2022-08-27 19:15:08|01903|16486|NASDAQ DSGR|829.51M|829510000|42.56|41,962|-19.73%|37|2022-10-27|15/09/2022||0.63||112200000|2022-08-09|15/06/2022|-0.23|0.67|321340000|113100000
2022-08-27 19:15:13|01904|955568|NASDAQ SPNE|256.97M|256970000|6.91|187,997|-56.46%|30|2022-11-02|15/09/2022||-0.2933||64890000|2022-08-02|15/06/2022|-0.38|-0.3513|56320000|54330000
2022-08-27 19:15:15|01905|1175346|NASDAQ CRBU|622.4M|622400000|10.23|761,396|-62.15%|9|2022-11-08|15/09/2022||-0.48||3540000|2022-08-09|15/06/2022|-0.44|-0.3632|4190000|2860000
2022-08-27 19:15:19|01906|17395|NASDAQ PRTK|137.16M|137160000|2.500|537,889|-53.53%|36|2022-11-09|15/09/2022||-0.31||33850000|2022-08-03|15/06/2022|-0.33|-0.3367|29640000|29180000
2022-08-27 19:15:24|01907|52757|TSX GWRS|329.12M|329120000|13.79|20,844|-29.43%|27|2022-11-10|15/09/2022||0.07||12500000|2022-08-10|15/06/2022|0.1036|0.05|11710000|11600000
2022-08-27 19:15:28|01908|16204|NASDAQ GOOD|783.46M|783460000|19.69|207,950|-11.15%|37|2022-11-01|15/09/2022||0.0533||36910000|2022-08-01|15/06/2022|-0.04|0.0025|36400000|36090000
2022-08-27 19:15:31|01909|50891|NASDAQ BEEM|142.8M|142800000|14.16|182,441|-48.25%|23|2022-11-17|15/09/2022||-0.1813||4930000|2022-08-12|15/06/2022|-0.28|-0.2055|3720000|3840000
2022-08-27 19:15:35|01910|41302|NASDAQ ESPR|509.79M|509790000|7.66|941,566|-42.01%|36|2022-11-08|15/09/2022||-0.925||19800000|2022-08-02|15/06/2022|-1.05|-0.9289|18840000|18620000
2022-08-27 19:15:38|01911|1175352|NYSE MLNK|1.39B|1390000000|17.23|132,673|-33.53%|8|2022-11-02|15/09/2022||0.0843||73330000|2022-08-09|15/06/2022|0.09|0.0796|72990000|72850000
2022-08-27 19:15:41|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|8.98%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-08-27 19:15:45|01913|100219|NASDAQ SESN|128.22M|128220000|0.643|3,733,305|-35.72%|33|2022-11-09|15/09/2022||-0.12||0.00|2022-08-08|15/06/2022|-0.16|-0.13|0.00|0.00
2022-08-27 19:15:48|01914|20993|NYSE GDOT|1.13B|1130000000|21.10|479,568|-56.99%|37|2022-11-09|15/09/2022||0.3515||331160000|2022-08-04|15/06/2022|0.74|0.5428|355100000|357310000
2022-08-27 19:15:51|01915|16323|NASDAQ ICAD|70.68M|70680000|2.79|155,245|-75.57%|36|2022-11-09|15/09/2022||-0.098||10100000|2022-08-10|15/06/2022|-0.12|-0.1071|7580000|8930000
2022-08-27 19:15:55|01916|32325|NYSE MTH|2.94B|2940000000|80.46|358,032|-26.63%|37|2022-10-26|15/09/2022||6.65||1670000000|2022-07-27|15/06/2022|6.77|5.86|1410000000|1370000000
2022-08-27 19:16:00|01917|940829|NASDAQ IRMD|408.49M|408490000|32.51|29,788|-2.96%|33|2022-11-02|15/09/2022||0.25||13300000|2022-07-29|15/06/2022|0.26|0.235|12720000|12600000
2022-08-27 19:16:03|01918|1166924|NASDAQ CDAK|49.4M|49400000|2.18|294,401|-86.93%|15|2022-11-24|15/09/2022||-0.5525||543670|2022-08-04|15/06/2022|-0.3|-0.83|13150000|543670
2022-08-27 19:16:07|01919|15758|NASDAQ FBIO|109.89M|109890000|1.020|581,487|-66.99%|35|2022-11-14|15/09/2022||-0.2543||21220000|2022-08-11|15/06/2022|-0.24|-0.1871|18890000|22770000
2022-08-27 19:16:10|01920|955563|NASDAQ LNTH|5.6B|5600000000|81.51|1,210,598|229.07%|30|2022-11-03|15/09/2022||0.865||229240000|2022-08-04|15/06/2022|0.89|0.7029|223720000|204400000
2022-08-27 19:16:14|01921|15561|NYSE GRBK|1.17B|1170000000|25.50|770,236|3.11%|30|2022-11-07|15/09/2022||1.42||395700000|2022-08-03|15/06/2022|2.08|1.24|525140000|406870000
2022-08-27 19:16:18|01922|21204|NYSE GHL|140.08M|140080000|7.81|297,759|-48.52%|37|2022-11-08|15/09/2022||-0.3425||53870000|2022-08-02|15/06/2022|-1.03|-0.62|36050000|39770000
2022-08-27 19:16:22|01923|30818|NASDAQ ITI|135.71M|135710000|3.210|271,029|-41.85%|37|2022-11-08|15/09/2022||-0.01||36050000|2022-08-04|15/06/2022|-0.11|-0.05|33670000|34250000
2022-08-27 19:16:25|01924|1072038|NYSE PACK|467.25M|467250000|5.70|933,469|-81.19%|19|2022-11-11|15/09/2022||-0.0325||104020000|2022-07-28|15/06/2022|-0.14|-0.105|91000000|93320000
2022-08-27 19:16:29|01925|16210|NASDAQ INDT|645.89M|645890000|63.37|31,956|-8.65%|27|2022-11-02|15/08/2022|||||2022-10-11|15/09/2022||-0.09||12120000
2022-08-27 19:16:32|01926|1057276|NYSE VVNT|1.35B|1350000000|6.33|569,229|-45.15%|17|2022-11-09|15/09/2022||-0.3086||408640000|2022-08-08|15/06/2022|-0.02|-0.3211|407280000|391000000
2022-08-27 19:16:35|01927|1169942|NASDAQ BVS|600.24M|600240000|7.75|204,664|-49.64%|12|2022-11-11|15/09/2022||0.1409||139930000|2022-08-11|15/06/2022|0.1|0.1558|140330000|138330000
2022-08-27 19:16:38|01928|20234|NYSE HVT|475.19M|475190000|29.05|177,778|-14.42%|37|2022-11-01|15/09/2022||0.79||241160000|2022-08-03|15/06/2022|1.27|0.74|253200000|231540000
2022-08-27 19:16:42|01929|21139|NYSE SCL|2.41B|2410000000|107.92|76,093|-6.23%|38|2022-10-26|15/09/2022||1.64||647730000|2022-07-27|15/06/2022|2.3|1.9|751630000|692430000
2022-08-27 19:16:45|01930|1171992|NASDAQ EWTX|488.53M|488530000|9.81|233,267|-30.47%|11|2022-11-09|15/09/2022||-0.3776||0.00|2022-08-04|15/06/2022|-0.32|-0.325|0.00|0.00
2022-08-27 19:16:47|01931|1167330|NASDAQ NGMS|417.89M|417890000|16.16|146,987|-60.33%|11|2022-11-09|15/09/2022||0.1759||72930000|2022-08-10|15/06/2022|-0.49|0.1333|21050000|26830000
2022-08-27 19:16:50|01932|30875|NASDAQ BTX|23.53M|23530000|0.40|573,609|-96.4%|30|2022-11-08|15/09/2022||-0.14||0.00|2022-08-29|15/06/2022|-0.06|-0.13||0.00
2022-08-27 19:16:54|01933|945080|NASDAQ ATEX|838.86M|838860000|44.28|72,447|-21.74%|30|2022-11-09|15/09/2022||-0.4575||925000|2022-08-08|15/06/2022|-0.71|-0.52|335000|175000
2022-08-27 19:16:57|01934|1174605|NASDAQ INTA|893.51M|893510000|14.36|88,268|-64.09%|9|2022-11-09|15/09/2022||-0.0629||73350000|2022-09-07|15/06/2022||-0.0779||71520000
2022-08-27 19:17:00|01935|968972|NASDAQ SNDX|1.3B|1300000000|23.04|638,470|39.55%|27|2022-11-07|15/09/2022||-0.665||1500000|2022-08-08|15/06/2022|-0.62|-0.6367|0.00|1380000
2022-08-27 19:17:04|01936|102891|NASDAQ AMPH|1.52B|1520000000|31.01|500,159|64.07%|33|2022-11-10|15/09/2022||0.404||127920000|2022-08-08|15/06/2022|0.39|0.348|123470000|118080000
2022-08-27 19:17:07|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|0.72%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2022-08-27 19:17:10|01938|991170|NASDAQ FLGT|1.4B|1400000000|46.40|317,793|-51.52%|25|2022-11-07|15/09/2022||0.17||103700000|2022-08-04|15/06/2022|0.78|0.73|125340000|122700000
2022-08-27 19:17:14|01939|100227|NASDAQ AKBA|69.09M|69090000|0.376|8,804,770|-85.6%|34|2022-11-10|15/09/2022||-0.1767||48910000|2022-08-04|15/06/2022|0.15|-0.3233|126760000|53030000
2022-08-27 19:17:17|01940|16247|NASDAQ HCCI|775.88M|775880000|32.10|117,630|13.31%|37|2022-10-19|15/09/2022||0.82||150230000|2022-07-27|15/06/2022|0.89|0.51|156650000|139420000
2022-08-27 19:17:21|01941|1056452|NASDAQ CASA|368.21M|368210000|3.900|308,661|-44.99%|21|2022-11-02|15/09/2022||0.0255||97890000|2022-08-04|15/06/2022|-0.15|-0.1171|70840000|78160000
2022-08-27 19:17:24|01942|1160904|NASDAQ IMVT|691.3M|691300000|5.93|335,995|-28.73%|15|2022-11-04|15/09/2022||-0.3727||0.00|2022-08-05|15/06/2022|-0.35|-0.3745|0.00|0.00
2022-08-27 19:17:27|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|0.18%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-08-27 19:17:31|01944|8120|NYSE ANF|800.59M|800590000|15.87|1,962,390|-55.52%|35|2022-11-29|15/10/2022||0.4478||896010000|2022-08-25|15/07/2022|-0.3|0.2248|805090000|843560000
2022-08-27 19:17:34|01945|16453|NASDAQ SMPL|3.16B|3160000000|31.51|678,531|-7.78%|22|2022-10-21|15/08/2022||0.28||260640000|2022-06-30|15/05/2022|0.44|0.347|316530000|294110000
2022-08-27 19:17:38|01946|15435|NASDAQ SEEL|129.1M|129100000|1.210|1,377,160|-41.83%|37|2022-11-04|15/09/2022||-0.08||0.00|2022-08-05|15/06/2022|-0.2|-0.2|0.00|0.00
2022-08-27 19:17:41|01947|102913|NASDAQ QTNT|28.3M|28300000|0.208|3,031,437|-93.1%|33|2022-11-07|15/09/2022||-0.2014||9900000|2022-08-09|15/06/2022|-0.37|-0.2013|8810000|9540000
2022-08-27 19:17:45|01948|41243|NYSE TPH|1.84B|1840000000|18.14|1,441,226|-23.49%|37|2022-10-20|15/09/2022||1.59||1260000000|2022-07-21|15/06/2022|1.33|1.2|1020000000|997670000
2022-08-27 19:17:49|01949|15486|NASDAQ ATHX|39.66M|39660000|0.1300|12,768,679|-91.61%|36|2022-11-09|15/09/2022||-0.055||1620000|2022-08-11|15/06/2022|-0.09|-0.07|2320000|0.00
2022-08-27 19:17:53|01950|41291|NASDAQ BNFT|256.43M|256430000|7.49|100,515|-35.38%|37|2022-11-03|15/09/2022||-0.0788||60620000|2022-08-03|15/06/2022|-0.1|-0.1556|56590000|56370000
2022-08-27 19:17:58|01951|16363|NASDAQ INFI|131.24M|131240000|1.470|782,826|-55.45%|37|2022-11-08|15/09/2022||-0.13||610000|2022-08-09|15/06/2022|-0.13|-0.134|686000|509400
2022-08-27 19:18:01|01952|1172291|NASDAQ ALKT|1.34B|1340000000|14.73|286,702|-45.71%|10|2022-11-03|15/09/2022||-0.0777||51890000|2022-08-03|15/06/2022|-0.0665|-0.0846|50530000|48050000
2022-08-27 19:18:04|01953|1174606|NASDAQ IAS|1.3B|1300000000|8.37|484,212|-59.15%|9|2022-11-09|15/09/2022||0.0149||101160000|2022-08-04|15/06/2022|0.01|0.0157|100330000|97600000
2022-08-27 19:18:06|01954|1174324|NASDAQ LYEL|1.56B|1560000000|6.29|905,277|-58.86%|10|2022-11-11|15/09/2022||-0.3118||1130000|2022-08-05|15/06/2022|-0.04|-0.2191|35740000|17870000
2022-08-27 19:18:09|01955|1175582|NASDAQ TNYA|182.42M|182420000|4.41|167,194|-81.23%|11|2022-11-09|15/09/2022||-0.79||0.00|2022-08-10|15/06/2022|-0.69|-0.755|0.00|0.00
2022-08-27 19:18:12|01956|1175428|NASDAQ ICVX|207.8M|207800000|5.21|218,842|-85.3%|9|2022-11-14|15/09/2022||-0.5375||1230000|2022-08-15|15/06/2022|-0.57|-0.565|0.00|1200000
2022-08-27 19:18:15|01957|1174647|NASDAQ DNUT|2B|2000000000|11.94|758,219|-29.64%|9|2022-11-08|15/09/2022||0.0667||371050000|2022-08-17|15/06/2022|0.08|0.0955|375200000|385940000
2022-08-27 19:18:18|01958|1129440|NASDAQ APLT|71.06M|71060000|1.48|452,618|-91.68%|17|2022-11-17|15/09/2022||-0.5287||0.00|2022-08-12|15/06/2022|-0.96|-0.753|0.00|0.00
2022-08-27 19:18:22|01959|15687|NASDAQ CENT|2.21B|2210000000|42.34|47,784|-7.76%|35|2022-11-29|15/09/2022||0.015||723480000|2022-08-03|15/06/2022|1.39|1.27|1020000000|1020000000
2022-08-27 19:18:24|01960|40052|NASDAQ AXDX|155.52M|155520000|1.570|1,488,655|-74.09%|28|2022-11-08|15/09/2022||-0.28||3100000|2022-08-15|15/06/2022|-0.1779|-0.28|3860000|3000000
2022-08-27 19:18:30|01961|1073426|NASDAQ OBNK|995.16M|995160000|41.80|72,804|5.1%|23|2022-10-26|15/09/2022||0.2733||85370000|2022-07-27|15/06/2022|0.9|0.86|73720000|71050000
2022-08-27 19:18:33|01962|1062876|NASDAQ STR|2.23B|2230000000|26.550|242,806|55.08%|23|2022-11-10|15/09/2022||0.7773||120150000|2022-08-08|15/06/2022|0.7095|0.6897|87800000|96480000
2022-08-27 19:18:37|01963|17342|NASDAQ MTEM|42.49M|42490000|0.754|268,327|-88.31%|37|2022-11-15|15/09/2022||-0.4941||4930000|2022-08-11|15/06/2022|-0.44|-0.4807|4420000|5850000
2022-08-27 19:18:40|01964|40983|NASDAQ THRY|919.49M|919490000|26.70|300,323|-10.46%|22|2022-11-10|15/09/2022||0.536||258580000|2022-08-04|15/06/2022|1.61|0.872|334000000|308030000
2022-08-27 19:18:44|01965|17122|NASDAQ SBGI|1.62B|1620000000|23.25|706,413|-23.29%|37|2022-11-02|15/09/2022||0.8508||902190000|2022-08-03|15/06/2022|-0.17|-0.1283|837000000|839540000
2022-08-27 19:18:47|01966|1166406|NASDAQ PRLD|369.37M|369370000|7.78|156,404|-77.22%|12|2022-11-15|15/09/2022||-0.638||0.00|2022-08-09|15/06/2022|-0.58|-0.608|0.00|0.00
2022-08-27 19:18:51|01967|20826|NYSE HNI|1.39B|1390000000|33.60|171,203|-10.69%|37|2022-10-24|15/09/2022||0.895||684930000|2022-07-28|15/06/2022|0.52|0.3425|621700000|606650000
2022-08-27 19:18:55|01968|30748|NYSE EVI|154.07M|154070000|12.31|48,756|-49.24%|23|2022-11-15|15/09/2022|||||2022-09-16|15/06/2022||||
2022-08-27 19:18:59|01969|16340|NASDAQ TILE|715.73M|715730000|12.18|236,194|-12.37%|37|2022-10-26|15/09/2022||0.26||333420000|2022-08-05|15/06/2022|0.36|0.3175|346610000|356160000
2022-08-27 19:19:01|01970|1166964|NASDAQ TARS|399.88M|399880000|15.00|141,794|-37.37%|12|2022-11-08|15/09/2022||-1.02||3130000|2022-08-11|15/06/2022|-0.24|-0.6422|15280000|11250000
2022-08-27 19:19:05|01971|20631|NYSE ESE|2.18B|2180000000|84.24|86,640|-6.34%|37|2022-11-17|15/09/2022||1.18||233750000|2022-08-08|15/06/2022|0.89|0.8733|219070000|215160000
2022-08-27 19:19:08|01972|1165437|NASDAQ VINC|35.39M|35390000|1.67|195,632|-89%|12|2022-11-11|15/09/2022||-0.5525||0.00|2022-08-11|15/06/2022|-0.88|-0.795|0.00|0.00
2022-08-27 19:19:14|01973|24440|NYSE CCF|866.81M|866810000|92.01|25,501|-19.78%|36|2022-11-16|15/08/2022|||||2022-07-11|15/05/2022|1.64||88640000|
2022-08-27 19:19:19|01974|20589|NYSE MWA|1.81B|1810000000|11.55|877,447|-27.81%|37|2022-11-07|15/09/2022||0.144||320720000|2022-08-04|15/06/2022|0.19|0.1967|333200000|330290000
2022-08-27 19:19:27|01975|20243|NYSE PZN|703.62M|703620000|9.55|100,225|-9.89%|37|2022-10-18|15/09/2022|||||2022-07-26|15/06/2022|0.15||48700000|
2022-08-27 19:19:30|01976|1163244|NYSE HYLN|657.84M|657840000|3.78|1,545,841|-57.48%|15|2022-11-17|15/09/2022||-0.2239||647750|2022-08-09|15/06/2022|-0.19|-0.1972|172000|485000
2022-08-27 19:19:33|01977|1172723|NASDAQ FTCI|445.78M|445780000|4.38|1,302,756|-58.6%|9|2022-11-09|15/09/2022||-0.1365||27680000|2022-08-09|15/06/2022|-0.18|-0.159|30720000|32440000
2022-08-27 19:19:36|01978|977675|NASDAQ OTLK|266.85M|266850000|1.180|879,838|-51.64%|25|2022-12-21|15/09/2022||-0.08||0.00|2022-08-10|15/06/2022|-0.08|-0.0733|0.00|0.00
2022-08-27 19:19:40|01979|16441|NASDAQ KALU|1.21B|1210000000|76.17|165,318|-36.15%|37|2022-10-20|15/09/2022||0.04||732030000|2022-07-25|15/06/2022|-0.03|0.6733|954200000|910290000
2022-08-27 19:19:43|01980|1173890|NASDAQ JANX|473.53M|473530000|11.41|75,251|-63.21%|11|2022-11-08|15/09/2022||-0.4567||700000|2022-08-09|15/06/2022|-0.41|-0.3167|2380000|2400000
2022-08-27 19:19:46|01981|1080049|NASDAQ VRCA|152.05M|152050000|3.70|385,975|-66.49%|23|2022-11-10|15/09/2022||-0.2225||312500|2022-08-11|15/06/2022|-0.37|-0.32|214000|312500
2022-08-27 19:19:49|01982|1175353|NYSE PWSC|3.56B|3560000000|17.96|455,456|-46.55%|12|2022-11-09|15/09/2022||0.2132||161940000|2022-08-08|15/06/2022|0.22|0.1924|157590000|155370000
2022-08-27 19:19:53|01983|24415|NYSE GRC|676.87M|676870000|25.93|64,055|-25.47%|33|2022-10-28|15/09/2022||0.4||134090000|2022-07-29|15/06/2022|0.27|0.32|119070000|105030000
2022-08-27 19:19:57|01984|961635|NASDAQ WVE|274.35M|274350000|3.160|594,408|-45.04%|27|2022-11-10|15/09/2022||-0.45||7770000|2022-08-11|15/06/2022|-0.62|-0.5117|375000|3830000
2022-08-27 19:20:01|01985|16675|NASDAQ MSON|462.52M|462520000|26.54|158,811|0.68%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-08-27 19:20:04|01986|1168973|NYSE OUST|259.86M|259860000|1.43|1,658,380|-83.64%|11|2022-11-07|15/09/2022||-0.1549||19680000|2022-08-04|15/06/2022|-0.16|-0.1567|10330000|10990000
2022-08-27 19:20:08|01987|961629|NASDAQ DLTH|299.9M|299900000|8.99|88,602|-42.3%|30|2022-12-08|15/10/2022||0.0267||157100000|2022-09-01|15/07/2022||0.1467||156200000
2022-08-27 19:20:12|01988|941657|NASDAQ LTRPA|225.7M|225700000|1.340|1,556,768|-63.49%|31|2022-11-10|15/09/2022||-0.16|||2022-08-05|15/06/2022|0.87|-0.17|417000000|
2022-08-27 19:20:18|01989|943135|NASDAQ JRVR|922.78M|922780000|24.64|176,177|-34.26%|32|2022-11-02|15/09/2022||0.5117||382150000|2022-08-01|15/06/2022|0.52|0.4959|399710000|393700000
2022-08-27 19:20:22|01990|1080051|NASDAQ MGTA|105.19M|105190000|1.80|233,543|-71.29%|21|2022-11-10|15/09/2022||-0.346||0.00|2022-08-04|15/06/2022|-0.29|-0.34|0.00|0.00
2022-08-27 19:20:25|01991|1166960|NASDAQ EAR|74.44M|74440000|1.89|8,568,074|-91.19%|13|2022-11-24|15/09/2022||-0.4108||20090000|2022-08-08|15/06/2022|-0.78|-0.2868|7250000|19560000
2022-08-27 19:20:28|01992|51519|NASDAQ FORA|131.38M|131380000|4.10|76,002|-59%|23|2022-11-10|15/09/2022||-0.22||6550000|2022-08-11|15/06/2022|-0.17|-0.23|6530000|6180000
2022-08-27 19:20:32|01993|1050112|NASDAQ CELC|148.22M|148220000|9.92|79,639|-54.99%|23|2022-11-14|15/09/2022||-0.345||0.00|2022-08-11|15/06/2022|-0.55|-0.4825|0.00|0.00
2022-08-27 19:20:36|01994|976458|NASDAQ CDEV|2.39B|2390000000|8.380|9,215,566|71.72%|25|2022-11-02|15/09/2022||0.5444||461030000|2022-08-03|15/06/2022|0.6|0.437|472650000|401190000
2022-08-27 19:20:38|01995|1171768|NASDAQ TIL|664.04M|664040000|5.12|571,063|-73.8%|11|2022-11-14|15/09/2022||-0.434||0.00|2022-08-12|15/06/2022|-0.4|-0.416||0.00
2022-08-27 19:20:42|01996|1131057|NASDAQ IDYA|377.73M|377730000|9.61|329,348|-57.23%|18|2022-11-16|15/09/2022||-0.6129||7970000|2022-08-15|15/06/2022|-0.57|-0.5051|5850000|7690000
2022-08-27 19:20:59|01997|1142208|NASDAQ KRUS|820.64M|820640000|84.25|101,622|71.9%|18|2022-11-10|15/08/2022||-0.0275||39200000|2022-07-07|15/05/2022|0.05|-0.1|37970000|35540000
2022-08-27 19:21:03|01998|29668|NYSE RM|351.85M|351850000|36.72|33,133|-35.43%|37|2022-11-09|15/09/2022||1.09||129580000|2022-08-03|15/06/2022|1.24|1.01|122870000|123420000
2022-08-27 19:21:07|01999|30915|NYSE RVP|86.3M|86300000|2.62|138,610|-78.45%|30|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|-0.11||14340000|
2022-08-27 19:21:10|02000|1131556|NASDAQ ATER|154.73M|154730000|2.38|2,605,378|-42.37%|18|2022-11-08|15/09/2022||-0.184||69910000|2022-08-08|15/06/2022|-0.26|-0.184|58270000|59620000
2022-08-27 19:21:12|02001|6389|NASDAQ BBBY|852.44M|852440000|10.70|36,427,160|-61.8%|29|2022-09-29|15/08/2022||-1.58||1520000000|2022-06-29|15/05/2022|-2.83|-1.39|1460000000|1510000000
2022-08-27 19:21:17|02002|41231|NASDAQ PBYI|141.22M|141220000|3.100|394,297|-57.65%|37|2022-11-10|15/09/2022||-0.0197||52760000|2022-08-04|15/06/2022|0.21|0.0102|59500000|52620000
2022-08-27 19:21:22|02003|40984|NASDAQ ENTA|1.28B|1280000000|61.98|244,793|14.78%|37|2022-11-21|15/09/2022||-1.21||23530000|2022-08-08|15/06/2022|-1.53|-1.39|19480000|20650000
2022-08-27 19:21:31|02004|20627|NYSE CSV|551.46M|551460000|37.52|126,108|-16.21%|37|2022-11-01|15/09/2022||0.87||96480000|2022-07-27|15/06/2022|0.58|0.84|90600000|93140000
2022-08-27 19:21:33|02005|1172949|NASDAQ HNST|334.55M|334550000|3.62|1,490,965|-62.95%|12|2022-11-09|15/09/2022||-0.085||84680000|2022-08-12|15/06/2022|-0.11|-0.0883|78490000|75740000
2022-08-27 19:21:38|02006|16840|NASDAQ OSIS|1.48B|1480000000|87.05|94,157|-11.05%|37|2022-10-27|15/09/2022||1.2||288380000|2022-08-18|15/06/2022|1.96|1.95|336820000|336400000
2022-08-27 19:21:40|02007|1175112|NASDAQ IMGO|530.76M|530760000|15.73|150,437|-35.98%|9|2022-11-09|15/09/2022||-0.454||0.00|2022-08-12|15/06/2022|-0.41|-0.494|0.00|0.00
2022-08-27 19:21:43|02008|1163393|NYSE MPLN|2.32B|2320000000|3.630|2,146,010|-35.64%|11|2022-11-17|15/09/2022||0.0439||297660000|2022-08-04|15/06/2022|0.02|0.0386|290130000|293310000
2022-08-27 19:21:46|02009|1174984|NYSE FXLV|264.39M|264390000|2.74|1,671,788|-79.78%|11|2022-11-11|15/09/2022||0.0385||36180000|2022-08-15|15/06/2022|-0.0907|0.0372|30030000|38120000
2022-08-27 19:21:49|02010|1174595|NASDAQ GLUE|400.58M|400580000|8.61|204,900|-77.76%|10|2022-11-09|15/09/2022||-0.6002||0.00|2022-08-11|15/06/2022|-0.57|-0.542|0.00|0.00
2022-08-27 19:21:52|02011|1127852|NASDAQ GBOX|51.12M|51120000|1.14|2,677,763|-86.59%|21|2022-11-22|15/09/2022||-0.17||7720000|2022-08-15|15/06/2022|0.24|-0.205|6970000|5660000
2022-08-27 19:21:56|02012|17450|NYSE UNFI|2.71B|2710000000|46.48|401,480|33.87%|37|2022-12-08|15/10/2022||1.16||7330000000|2022-09-13|15/07/2022||1.27||7310000000
2022-08-27 19:22:02|02013|16273|NASDAQ HLIT|1.18B|1180000000|11.220|681,316|19.49%|37|2022-10-31|15/09/2022||0.1033||152430000|2022-08-01|15/06/2022|0.16|0.09|157450000|150080000
2022-08-27 19:22:05|02014|1175599|NASDAQ EWCZ|1.27B|1270000000|20.07|442,940|-16.72%|10|2022-11-03|15/09/2022||0.094||55120000|2022-08-04|15/06/2022|0.105|0.0933|53360000|54030000
2022-08-27 19:22:09|02015|962503|NASDAQ OCX|104.38M|104380000|0.880|430,944|-78.05%|27|2022-11-17|15/09/2022||-0.1129||1650000|2022-08-10|15/06/2022|-0.07|-0.12|2070000|2710000
2022-08-27 19:22:12|02016|1173520|NASDAQ DAWN|1.77B|1770000000|24.09|1,759,372|-12.43%|11|2022-11-07|15/09/2022||-0.5175||0.00|2022-08-04|15/06/2022|-0.6|-0.4875|0.00|0.00
2022-08-27 19:22:15|02017|6428|NASDAQ ALPN|243.21M|243210000|8.000|81,907|-13.61%|28|2022-11-17|15/09/2022||-0.1125||18710000|2022-08-11|15/06/2022|-0.6|-0.375|5290000|10040000
2022-08-27 19:22:21|02018|1174489|NASDAQ IPSC|610.6M|610600000|10.37|116,169|-55.53%|9|2022-11-09|15/09/2022||-0.5786||1690000|2022-08-11|15/06/2022|-0.54|-0.5|1400000|1340000
2022-08-27 19:22:24|02019|1175509|NASDAQ NUVL|762.02M|762020000|15.74|168,335|-51.92%|10|2022-11-09|15/09/2022||-0.4653||0.00|2022-08-10|15/06/2022|-0.38|-0.4131|0.00|0.00
2022-08-27 19:22:27|02020|1164147|NASDAQ AFIB|36.88M|36880000|1.30|3,197,357|-89.95%|13|2022-11-17|15/09/2022||-0.7931||3650000|2022-08-11|15/06/2022|-0.93|-0.7967|4080000|3840000
2022-08-27 19:22:31|02021|16554|NASDAQ LXRX|540.68M|540680000|2.790|1,689,107|-29.37%|37|2022-11-03|15/09/2022||-0.1392||100000|2022-08-02|15/06/2022|-0.16|-0.1611|35000|100000
2022-08-27 19:22:35|02022|1095921|NYSE CTOS|1.68B|1680000000|6.800|314,449|-19.05%|18|2022-11-08|15/09/2022||0.0528||395780000|2022-08-09|15/06/2022|0.05|-0.0042|362110000|375740000
2022-08-27 19:22:39|02023|31071|NASDAQ FRG|1.47B|1470000000|36.51|485,048|7.73%|45|2022-11-09|15/09/2022||0.7286||1050000000|2022-10-31|15/01/2022|0.25||1140000000|
2022-08-27 19:22:42|02024|1163493|NASDAQ GLSI|116.7M|116700000|9.10|303,442|-77.44%|13|2022-11-30|15/09/2022||-0.19||0.00|2022-08-15|15/06/2022|-0.06|-0.19||0.00
2022-08-27 19:22:46|02025|20984|NYSE CHS|798.41M|798410000|6.380|2,531,130|7.23%|35|2022-11-29|15/10/2022||0.11||508300000|2022-08-31|15/07/2022||0.25||543900000
2022-08-27 19:22:51|02026|1162157|NASDAQ RNA|1.14B|1140000000|21.94|347,935|11.48%|14|2022-11-15|15/09/2022||-0.9145||2150000|2022-08-09|15/06/2022|-0.92|-0.7693|2180000|2110000
2022-08-27 19:22:54|02027|1169493|NASDAQ DSP|287.05M|287050000|4.68|105,096|-65%|12|2022-11-08|15/09/2022||-0.1579||40900000|2022-08-09|15/06/2022|-0.24|-0.2164|31740000|32480000
2022-08-27 19:22:58|02028|100169|NASDAQ BLBD|381.74M|381740000|11.92|77,084|-42.8%|31|2022-12-14|15/09/2022||0.1633||264700000|2022-08-10|15/06/2022|-0.09|-0.05|206080000|213030000
2022-08-27 19:23:02|02029|1075232|NASDAQ KNSA|848.94M|848940000|12.22|334,399|-3.93%|23|2022-10-31|15/09/2022||0.215||74390000|2022-08-03|15/06/2022|-0.29|-0.455|26970000|28420000
2022-08-27 19:23:19|02030|1169945|NASDAQ NEXI|28.99M|28990000|1.20|1,175,781|-90.03%|12|2022-11-11|15/09/2022||-0.7001||0.00|2022-08-15|15/06/2022|-0.69|-0.6804|0.00|0.00
2022-08-27 19:23:24|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|34.99%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-08-27 19:23:27|02032|995706|NASDAQ VREX|876.28M|876280000|21.94|306,040|-20.82%|25|2022-11-15|15/09/2022||0.35||223770000|2022-08-02|15/06/2022|0.37|0.2333|214500000|206800000
2022-08-27 19:23:32|02033|989524|NYSE FBK|1.91B|1910000000|40.67|145,520|0.89%|25|2022-10-17|15/09/2022||0.8171||141110000|2022-07-18|15/06/2022|0.64|0.7888|138270000|140310000
2022-08-27 19:23:36|02034|16699|NASDAQ NATH|258.89M|258890000|63.44|16,422|-2.94%|31|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|1.74||39720000|
2022-08-27 19:23:38|02035|1175510|NASDAQ OMGA|215.82M|215820000|4.51|161,083|-74.2%|10|2022-11-09|15/09/2022||-0.5725||51500|2022-08-04|15/06/2022|-0.54|-0.505|476000|476000
2022-08-27 19:23:42|02036|17154|NASDAQ SFST|351.71M|351710000|44.01|22,008|-12.17%|33|2022-10-25|15/09/2022||1.03||28700000|2022-07-26|15/06/2022|0.9|1.08|27150000|27600000
2022-08-27 19:23:45|02037|1011772|NYSE CARS|902.59M|902590000|13.30|440,353|9.92%|23|2022-11-09|15/09/2022||0.328||164620000|2022-08-03|15/06/2022|0.5066|0.265|162870000|161910000
2022-08-27 19:23:49|02038|17272|NASDAQ STRL|788.68M|788680000|26.03|134,335|15.28%|36|2022-11-07|15/09/2022||0.855||515850000|2022-08-01|15/06/2022|0.86|0.725|510570000|479900000
2022-08-27 19:23:51|02039|1163492|NASDAQ FTHM|121.24M|121240000|7.11|79,338|-74.1%|15|2022-11-16|15/09/2022||-0.12||125040000|2022-08-04|15/06/2022|-0.35|-0.09|128180000|112920000
2022-08-27 19:23:54|02040|1171270|NASDAQ JOAN|327.37M|327370000|8.05|247,350|-44.25%|11|2022-12-01|15/10/2022||0.3233||565860000|2022-09-01|15/07/2022||-0.6||452350000
2022-08-27 19:23:58|02041|40982|NYSE CUBI|1.16B|1160000000|35.67|364,700|-9.01%|33|2022-10-26|15/09/2022||1.76||181600000|2022-07-27|15/06/2022|1.68|1.76|180380000|175180000
2022-08-27 19:24:02|02042|1052401|NASDAQ LVO|76.7M|76700000|0.910|508,279|-71.65%|23|2022-10-28|15/09/2022||-0.055||28880000|2022-08-11|15/06/2022|0.02|-0.0675|23220000|24140000
2022-08-27 19:24:06|02043|949621|NASDAQ KMPH|201.1M|201100000|5.83|330,159|-34.42%|31|2022-11-10|15/09/2022||-0.165||3350000|2022-08-11|15/06/2022|-0.19|-0.14|1300000|1750000
2022-08-27 19:24:10|02044|946348|NASDAQ SMMT|245.48M|245480000|1.220|1,679,102|-84.92%|32|2022-11-21|15/09/2022||-0.26||0.00|2022-08-11|15/06/2022|-0.17|-0.27|235000|0.00
2022-08-27 19:24:13|02045|1175431|NYSE COOK|335.79M|335790000|2.84|1,129,596|-88.88%|11|2022-11-14|15/09/2022||-0.1789||161850000|2022-08-10|15/06/2022|0.04|0.0467|200270000|220250000
2022-08-27 19:24:17|02046|20753|NYSE GBL|528.64M|528640000|20.36|12,597|-25.42%|35|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.66||65600000|
2022-08-27 19:24:24|02047|1012040|NASDAQ ATNX|74.39M|74390000|0.474|2,069,696|-86.47%|23|2022-11-10|15/09/2022||-0.1||31800000|2022-07-28|15/06/2022|-0.28|-0.15|31520000|31260000
2022-08-27 19:24:27|02048|42975|TSX PPTA|216.05M|216050000|3.43|8,894|-48.19%|13|2022-11-15|15/09/2022||-0.12|||2022-08-17|15/06/2022|-0.1|-0.12||
2022-08-27 19:24:32|02049|17420|NASDAQ ULH|987.51M|987510000|37.58|77,184|73.18%|37|2022-10-27|15/09/2022||1.06||487300000|2022-07-28|15/06/2022|1.69|1.15|527180000|487800000
2022-08-27 19:24:36|02050|31013|NASDAQ CCXI|3.65B|3650000000|51.17|2,297,102|230.98%|37|2022-11-08|15/09/2022||-0.4161||20600000|2022-08-08|15/06/2022|-0.44|-0.4936|11760000|12630000
2022-08-27 19:24:39|02051|1097841|NASDAQ ADN|140.44M|140440000|2.720|301,805|-63.09%|16|2022-11-14|15/09/2022||-0.2|||2022-08-09|15/06/2022|-0.2123|-0.24|2230000|
2022-08-27 19:24:46|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|392,830|-4.99%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-29|15/06/2022||-0.0033||14970000
2022-08-27 19:24:49|02053|1008723|NYSE HCC|1.8B|1800000000|34.89|862,015|63.57%|23|2022-11-02|15/09/2022||3.17||447600000|2022-08-03|15/06/2022|5.87|4.97|625160000|574700000
2022-08-27 19:24:53|02054|44411|NASDAQ NMIH|1.8B|1800000000|21.26|523,035|-4.41%|33|2022-11-01|15/09/2022||0.8035||123200000|2022-08-02|15/06/2022|0.86|0.7618|120870000|119800000
2022-08-27 19:24:56|02055|1171962|NASDAQ DSGN|1.13B|1130000000|20.27|184,713|26.29%|7|2022-11-08|15/09/2022||-0.278||0.00|2022-08-08|15/06/2022|-0.27|-0.25|0.00|0.00
2022-08-27 19:24:59|02056|1176340|NASDAQ VIA|310.17M|310170000|8.65|64,637|-24.26%|10|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.18||97100000|
2022-08-27 19:25:02|02057|959850|NYSE UAVS|53.15M|53150000|0.611|1,809,705|-81.31%|24|2022-11-21|15/09/2022|||||2022-08-16|15/06/2022|-0.07||5290000|
2022-08-27 19:25:04|02058|1175508|NASDAQ IMRX|159.15M|159150000|6.03|79,275|-78.65%|9|2022-11-08|15/09/2022||-0.5429||196800|2022-08-10|15/06/2022|-0.44|-0.5129|94420|196800
2022-08-27 19:25:08|02059|949610|NYSE ASXC|137.3M|137300000|0.580|2,457,219|-73.39%|31|2022-11-10|15/09/2022||-0.07||3440000|2022-08-08|15/06/2022|-0.07|-0.08|994000|1250000
2022-08-27 19:25:11|02060|1081600|NASDAQ STIM|112.14M|112140000|4.15|652,305|-40.63%|23|2022-11-08|15/09/2022||-0.4285||15020000|2022-08-02|15/06/2022|-0.39|-0.411|16330000|15460000
2022-08-27 19:25:29|02061|1171266|NASDAQ INNV|525.84M|525840000|3.88|111,372|-73.57%|12|2022-11-08|15/09/2022||0.0023||173540000|2022-09-20|15/06/2022||-0.0082||173740000
2022-08-27 19:25:32|02062|991229|NASDAQ IEA|699.09M|699090000|14.38|941,467|15.41%|23|2022-11-09|15/09/2022||0.582||769670000|2022-08-04|15/06/2022|0.31|0.278|680600000|582460000
2022-08-27 19:25:36|02063|15857|NASDAQ CVGI|229.49M|229490000|6.87|225,539|-29.97%|37|2022-11-07|15/09/2022||0.355||256060000|2022-08-04|15/06/2022|0.13|0.165|250850000|244630000
2022-08-27 19:25:39|02064|1082134|NASDAQ HYRE|19.71M|19710000|0.90|368,134|-92.34%|24|2022-11-08|15/09/2022||-0.1625||11010000|2022-08-15|15/06/2022|-0.1546|-0.18|10510000|10460000
2022-08-27 19:25:42|02065|16644|NASDAQ MNKD|959.87M|959870000|3.730|5,018,516|-19.44%|37|2022-11-08|15/09/2022||-0.086||23520000|2022-08-09|15/06/2022|-0.11|-0.094|18890000|15620000
2022-08-27 19:25:46|02066|40324|NASDAQ GTBP|78.66M|78660000|2.53|166,552|-67.61%|21|2022-11-17|15/09/2022||-0.145||0.00|2022-08-11|15/06/2022|-0.1|-0.175|0.00|0.00
2022-08-27 19:25:52|02067|1174643|NASDAQ CVRX|155.56M|155560000|7.56|88,063|-59.79%|11|2022-11-03|15/09/2022||-0.546||5520000|2022-07-28|15/06/2022|-0.54|-0.532|5030000|4700000
2022-08-27 19:25:55|02068|1121161|NASDAQ HARP|60.92M|60920000|1.84|194,766|-80.32%|21|2022-11-09|15/09/2022||-0.5655||5270000|2022-08-10|15/06/2022|-0.53|-0.5642|8300000|6970000
2022-08-27 19:25:59|02069|961627|NASDAQ AVTX|45M|45000000|4.780|56,892|-86.17%|26|2022-11-08|15/09/2022||-0.92||1340000|2022-08-04|15/06/2022|-1.38|-1.77|1030000|1190000
2022-08-27 19:26:03|02070|16511|NASDAQ LKFN|1.93B|1930000000|76.29|123,806|17.12%|37|2022-10-26|15/09/2022||1.02||62330000|2022-07-25|15/06/2022|1|0.955|59170000|59420000
2022-08-27 19:26:07|02071|16310|NASDAQ HURN|1.34B|1340000000|68.88|154,398|40.43%|37|2022-11-01|15/09/2022||0.9875||264450000|2022-07-28|15/06/2022|0.83|0.7975|273330000|253190000
2022-08-27 19:26:10|02072|1174593|NASDAQ GRPH|216.55M|216550000|3.72|484,834|-80.64%|10|2022-11-09|15/09/2022||-0.5143||0.00|2022-08-11|15/06/2022|-0.48|-0.4913|0.00|0.00
2022-08-27 19:26:13|02073|985718|NASDAQ SYRS|51.99M|51990000|0.825|802,740|-83.23%|25|2022-11-10|15/09/2022||-0.348||4740000|2022-08-09|15/06/2022|-0.54|-0.408|6280000|4740000
2022-08-27 19:26:16|02074|17130|NASDAQ SCHN|985.62M|985620000|35.91|233,692|-23.22%|35|2022-10-25|15/08/2022||0.8833||878080000|2022-06-29|15/05/2022|2.59|2.3|1010000000|919090000
2022-08-27 19:26:20|02075|20654|NYSE OXM|1.81B|1810000000|113.43|193,676|24.92%|32|2022-12-14|15/10/2022||1.09||266580000|2022-09-01|15/07/2022||3.47||364000000
2022-08-27 19:26:24|02076|16976|NASDAQ PSMT|1.97B|1970000000|64.57|130,751|-23.19%|37|2022-10-27|15/08/2022||0.7709||997410000|2022-07-11|15/05/2022|0.62|0.8044|1030000000|951870000
2022-08-27 19:26:28|02077|100229|NASDAQ TVTX|1.71B|1710000000|26.79|746,155|28.49%|35|2022-11-09|15/09/2022||-0.936||54350000|2022-08-04|15/06/2022|-1.05|-0.915|50950000|49630000
2022-08-27 19:26:32|02078|32362|NYSE GES|991.33M|991330000|18.21|921,237|-23.9%|37|2022-11-30|15/10/2022||0.5737||648250000|2022-08-24|15/07/2022|0.39|0.4133|642690000|629520000
2022-08-27 19:26:36|02079|955540|NYSE BW|708.19M|708190000|8.040|367,671|5.51%|30|2022-11-09|15/09/2022||0.155||240500000|2022-08-08|15/06/2022|-0.07|-0.0375|221000000|221200000
2022-08-27 19:26:39|02080|44403|NYSE MMI|1.54B|1540000000|38.48|144,719|1.32%|35|2022-11-10|15/09/2022||0.86||366400000|2022-08-05|15/06/2022|1.04|0.84|395960000|341300000
2022-08-27 19:26:45|02081|1175173|NASDAQ ABSI|388.09M|388090000|4.18|631,173|-80.62%|10|2022-11-08|15/09/2022||-0.288||1830000|2022-08-11|15/06/2022|-0.32|-0.3122|1000000|1620000
2022-08-27 19:26:48|02082|16375|NASDAQ SNEX|1.9B|1900000000|93.86|84,860|42.21%|36|2022-12-14|15/09/2022||1.5||320160000|2022-08-03|15/06/2022|2.46|1.75|528800000|338610000
2022-08-27 19:26:52|02083|960941|NASDAQ NBEV|29.8M|29800000|0.203|2,473,867|-88.27%|24|2022-11-16|15/09/2022||-0.04||117140000|2022-08-29|15/06/2022||-0.05||118880000
2022-08-27 19:26:55|02084|20559|NYSE AVD|650.42M|650420000|21.07|286,378|37.17%|37|2022-11-07|15/09/2022||0.31||161000000|2022-08-09|15/06/2022|0.23|0.22|148080000|148350000
2022-08-27 19:26:59|02085|1152990|NASDAQ MCBS|520.15M|520150000|20.44|33,013|-1.97%|20|2022-10-28|15/09/2022||0.685||36450000|2022-07-22|15/06/2022|0.63|0.715|34870000|37150000
2022-08-27 19:27:03|02086|16775|NASDAQ INSG|290.59M|290590000|2.70|786,825|-66.95%|37|2022-11-09|15/09/2022||-0.0975||65290000|2022-08-08|15/06/2022|-0.09|-0.11|61860000|62360000
2022-08-27 19:27:06|02087|20704|NYSE MPX|357.79M|357790000|10.45|27,387|-23.11%|37|2022-10-26|15/09/2022||0.24||79100000|2022-07-27|15/06/2022|0.29|0.25|95810000|80300000
2022-08-27 19:27:09|02088|942487|NASDAQ ATRA|380.28M|380280000|4.03|2,450,067|-70.94%|31|2022-11-10|15/09/2022||-0.7661||4780000|2022-08-08|15/06/2022|0.18|-0.796|51580000|6840000
2022-08-27 19:27:11|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|32.16%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-08-27 19:27:14|02090|1172579|NASDAQ NPCE|97.15M|97150000|3.91|54,900|-80.37%|8|2022-11-09|15/09/2022||-0.495||11880000|2022-08-11|15/06/2022|-0.52|-0.45|10200000|11080000
2022-08-27 19:27:18|02091|17578|NASDAQ WTBA|422.33M|422330000|25.38|17,757|-15.68%|37|2022-10-27|15/09/2022||0.64||25600000|2022-07-28|15/06/2022|0.75|0.69|26520000|26200000
2022-08-27 19:27:21|02092|1172382|NASDAQ KRT|369.87M|369870000|18.65|14,382|-18.98%|13|2022-11-10|15/09/2022||0.4067||120050000|2022-08-11|15/06/2022|0.34|0.37|114880000|117510000
2022-08-27 19:27:24|02093|994715|NYSE DS|104.4M|104400000|1.130|968,502|-56.87%|25|2022-11-09|15/09/2022||-0.1267||86740000|2022-08-09|15/06/2022|-0.12|-0.0967|86690000|82570000
2022-08-27 19:27:28|02094|15984|NASDAQ EGAN|288.3M|288300000|9.06|102,143|-21.01%|36|2022-11-09|15/09/2022||-0.005||24970000|2022-09-08|15/06/2022||-0.0033||23410000
2022-08-27 19:27:30|02095|1172510|NASDAQ AKYA|527.84M|527840000|13.93|143,131|-15.42%|10|2022-11-07|15/09/2022||-0.396||18050000|2022-08-08|15/06/2022|-0.4651|-0.372|17890000|16920000
2022-08-27 19:27:33|02096|1173019|NASDAQ TALS|145.94M|145940000|3.50|198,351|-71.45%|9|2022-11-11|15/09/2022||-0.4875||0.00|2022-08-15|15/06/2022|-0.44|-0.455|0.00|0.00
2022-08-27 19:27:36|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|21.46%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-08-27 19:27:39|02098|1174591|NASDAQ TKNO|129.22M|129220000|4.60|63,097|-75.27%|11|2022-11-09|15/09/2022||-0.295||12140000|2022-08-10|15/06/2022|-0.22|-0.25|11690000|10850000
2022-08-27 19:27:42|02099|1174641|NASDAQ AVTE|496.05M|496050000|20.64|104,042|47.01%|10|2022-11-14|15/09/2022||-0.4884||0.00|2022-08-17|15/06/2022|-0.49|-0.445|0.00|0.00
2022-08-27 19:27:45|02100|1175356|NASDAQ SNPO|878.4M|878400000|11.58|89,929|-43.79%|11|2022-11-03|15/09/2022||0.2611||302990000|2022-08-11|15/06/2022|0.2192|0.2135|296910000|292360000
2022-08-27 19:27:47|02101|1175585|LON MXCT|585.23M|585230000|5.46|449,726|-61.17%|8|2022-11-09|15/09/2022||-0.078||9520000|2022-08-10|15/06/2022|-0.08|-0.076|9610000|9230000
2022-08-27 19:27:50|02102|15647|NASDAQ CASS|509.3M|509300000|37.29|48,264|-15.52%|30|2022-10-27|15/09/2022|||||2022-07-14|15/06/2022|0.62||44290000|
2022-08-27 19:27:52|02103|1174426|NASDAQ CYT|79.08M|79080000|2.24|126,235|-87.18%|10|2022-11-11|15/09/2022||-0.4025||0.00|2022-08-08|15/06/2022|-0.34|-0.4294|0.00|0.00
2022-08-27 19:27:55|02104|1172511|NASDAQ BMEA|358.52M|358520000|12.24|209,540|-5.77%|9|2022-11-02|15/09/2022||-0.6445||0.00|2022-08-01|15/06/2022|-0.59|-0.6028|0.00|0.00
2022-08-27 19:27:59|02105|995922|NYSE CLPR|357.69M|357690000|8.440|46,947|5.63%|25|2022-11-15|15/09/2022||-0.04||33030000|2022-08-09|15/06/2022|-0.08|-0.05|31890000|32510000
2022-08-27 19:28:02|02106|1167060|NASDAQ BDSX|72.77M|72770000|1.82|153,981|-79.22%|12|2022-12-15|15/09/2022||-0.3525||10650000|2022-08-04|15/06/2022|-0.4|-0.465|10950000|8830000
2022-08-27 19:28:05|02107|1169480|NASDAQ ANGN|30.72M|30720000|1.02|157,788|-89.64%|11|2022-11-11|15/09/2022||-0.4633||1320000|2022-08-15|15/06/2022|-0.3|-0.4633|653000|1350000
2022-08-27 19:28:08|02108|1073097|NASDAQ IBEX|310.94M|310940000|16.90|22,847|-7.5%|15|2022-11-21|15/09/2022||0.28||124670000|2022-09-29|15/06/2022||0.4509||124140000
2022-08-27 19:28:14|02109|15677|NASDAQ CCRN|979.1M|979100000|25.61|700,942|26.97%|37|2022-11-02|15/09/2022||0.9341||621310000|2022-08-03|15/06/2022|1.4|1.35|753560000|740940000
2022-08-27 19:28:18|02110|25321|F IMAX|879.01M|879010000|15.67|501,250|1.56%|32|2022-10-27|15/09/2022||0.0451||73590000|2022-07-28|15/06/2022|0.07|0.1118|74000000|73730000
2022-08-27 19:28:22|02111|20175|NYSE CCO|809.46M|809460000|1.700|2,662,514|-26.09%|37|2022-11-09|15/09/2022||-0.04||626560000|2022-08-09|15/06/2022|-0.1382|-0.0425|643380000|640290000
2022-08-27 19:28:25|02112|1073037|NASDAQ COGT|1.07B|1070000000|16.250|3,269,270|103.12%|23|2022-11-14|15/09/2022||-0.5429||0.00|2022-08-09|15/06/2022|-0.71|-0.6567|0.00|0.00
2022-08-27 19:28:29|02113|17493|NASDAQ VIVO|1.43B|1430000000|32.74|794,487|69.2%|37|2022-11-10|15/09/2022||0.195||71950000|2022-08-05|15/06/2022|0.16|0.165|67770000|66800000
2022-08-27 19:28:32|02114|1175179|NYSE XPOF|900.23M|900230000|18.41|202,369|65.26%|10|2022-11-10|15/09/2022||0.1475||54710000|2022-08-11|15/06/2022|-0.07|0.1538|59560000|50010000
2022-08-27 19:28:35|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|-26.78%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-08-27 19:28:39|02116|17346|NASDAQ INVA|929.18M|929180000|13.33|823,761|-8.26%|37|2022-11-02|15/09/2022||1.5||78230000|2022-07-27|15/06/2022|0.05|1.47|108220000|214780000
2022-08-27 19:28:43|02117|17611|NASDAQ DZSI|395.26M|395260000|14.17|150,254|3.28%|34|2022-11-02|15/09/2022||0.2466||113060000|2022-08-01|15/06/2022|-0.02|0.0652|91080000|94850000
2022-08-27 19:28:46|02118|1173521|NASDAQ OMIC|199.34M|199340000|2.80|319,770|-83.11%|11|2022-11-08|15/09/2022||-0.404||3030000|2022-08-09|15/06/2022|-0.34|-0.3832|0.00|40000
2022-08-27 19:28:48|02119|1174640|NASDAQ ABOS|222.36M|222360000|5.49|153,073|-68.54%|11|2022-11-14|15/09/2022||-0.2596||0.00|2022-08-15|15/06/2022|-0.25|-0.2458|0.00|0.00
2022-08-27 19:28:52|02120|20820|NYSE FOR|642.89M|642890000|12.92|107,507|-37.64%|37|2022-11-04|15/09/2022||0.635||387690000|2022-07-19|15/06/2022|0.8|0.7652|308500000|353750000
2022-08-27 19:28:55|02121|1175512|NASDAQ RXST|360.13M|360130000|13.03|97,230|-5.1%|9|2022-11-09|15/09/2022||-0.685||10300000|2022-08-08|15/06/2022|-0.61|-0.6675|11360000|10550000
2022-08-27 19:28:57|02122|1163664|NASDAQ SFT|78.16M|78160000|0.921|2,739,661|-87.29%|14|2022-11-17|15/09/2022||-0.4394||136500000|2022-08-09|15/06/2022|-0.64|-0.5576|223730000|233400000
2022-08-27 19:29:00|02123|1175114|NASDAQ RPID|152.25M|152250000|3.63|257,787|-83.79%|11|2022-11-10|15/09/2022||-0.35||6050000|2022-08-12|15/06/2022|-0.31|-0.3175|3860000|4350000
2022-08-27 19:29:04|02124|1072223|NASDAQ BWB|480.72M|480720000|17.43|46,104|7.2%|24|2022-10-27|15/09/2022||0.4517||34150000|2022-07-28|15/06/2022|0.41|0.4133|34130000|33200000
2022-08-27 19:29:07|02125|1173831|NASDAQ DIBS|265.14M|265140000|6.87|153,043|-57.09%|8|2022-11-09|15/09/2022||-0.2568||24460000|2022-08-10|15/06/2022|-0.01|-0.2283|24580000|24850000
2022-08-27 19:29:10|02126|1175518|NYSE WEBR|2.69B|2690000000|9.34|1,705,549|-45.16%|9|2022-12-07|15/09/2022||-0.1613||271730000|2022-08-15|15/06/2022|-0.066|-0.0676|527940000|526170000
2022-08-27 19:29:12|02127|1175121|NYSE ZVIA|345.23M|345230000|5.03|201,238|-66.17%|10|2022-11-11|15/09/2022||-0.1713||48470000|2022-08-11|15/06/2022|-0.28|-0.1514|45540000|42170000
2022-08-27 19:29:16|02128|995092|NYSE NEX|2.45B|2450000000|10.020|3,133,990|181.46%|25|2022-11-08|15/09/2022||0.4623||924060000|2022-07-26|15/06/2022|0.39|0.3393|842910000|823380000
2022-08-27 19:29:19|02129|1081650|NASDAQ HQI|200.7M|200700000|14.57|28,976|-19.5%|23|2022-11-16|15/09/2022||0.275||9340000|2022-08-09|15/06/2022|0.36|0.245|9290000|7650000
2022-08-27 19:29:22|02130|20768|NYSE NLS|70.49M|70490000|2.23|655,647|-81.62%|37|2022-11-08|15/09/2022||-0.475||79780000|2022-08-09|15/06/2022|-1.92|-0.7025|54820000|50890000
2022-08-27 19:29:29|02131|1172939|NASDAQ HOWL|174.81M|174810000|5.92|145,149|-65.11%|10|2022-11-09|15/09/2022||-0.5567||2730000|2022-08-11|15/06/2022|-0.53|-0.295|4150000|5000000
2022-08-27 19:29:31|02132|1169485|NASDAQ TERN|169.64M|169640000|4.51|374,465|-60.85%|11|2022-11-15|15/09/2022||-0.6267||0.00|2022-08-08|15/06/2022|-0.55|-0.5933|0.00|0.00
2022-08-27 19:29:34|02133|21006|NYSE SRI|556.91M|556910000|20.38|90,450|-9.86%|37|2022-11-02|15/09/2022||0.035||217090000|2022-08-03|15/06/2022|-0.29|-0.215|220940000|202650000
2022-08-27 19:29:38|02134|1123001|NASDAQ KLDO|46.88K|46880|0.290|7,769,231|-95.13%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-08-27 19:29:40|02135|1166238|NYSE LSF|23.12M|23120000|2.52|122,668|-86.73%|12|2022-11-17|15/09/2022||-0.6167||11510000|2022-08-10|15/06/2022|-0.69|-0.6833|8670000|9660000
2022-08-27 19:29:43|02136|1171974|NASDAQ KLTR|314.94M|314940000|2.40|590,037|-81.67%|9|2022-11-02|15/09/2022||-0.097||41390000|2022-08-09|15/06/2022|-0.08|-0.1047|41980000|41750000
2022-08-27 19:29:46|02137|1175149|NASDAQ PECO|4.35B|4350000000|33.16|1,164,317|9.48%|10|2022-11-03|15/09/2022||0.0897||139720000|2022-08-04|15/06/2022|0.12|0.0875|137230000|138580000
2022-08-27 19:29:49|02138|102893|NASDAQ ARDX|156.18M|156180000|1.010|2,688,132|-30.34%|32|2022-11-09|15/09/2022||-0.1645||4730000|2022-08-04|15/06/2022|-0.19|-0.1926|2530000|2220000
2022-08-27 19:29:55|02139|1172765|NASDAQ RAIN|173.73M|173730000|6.54|214,873|-62.63%|8|2022-11-09|15/09/2022||-0.6684||0.00|2022-08-04|15/06/2022|-0.66|-0.664|0.00|0.00
2022-08-27 19:29:58|02140|50977|NASDAQ OTRK|16.94M|16940000|0.65|1,904,363|-94.22%|28|2022-11-16|15/09/2022||-0.54||4970000|2022-08-09|15/06/2022|-0.63|-0.59|3900000|4650000
2022-08-27 19:30:01|02141|50880|NASDAQ WKHS|538.71M|538710000|3.29|4,525,430|-65.04%|25|2022-11-08|15/09/2022||-0.1171||5220000|2022-08-09|15/06/2022|-0.13|-0.13|12560|14290
2022-08-27 19:30:08|02142|16518|NASDAQ LMNR|234.28M|234280000|13.22|119,777|-19.24%|38|2022-09-08|15/07/2022||0.235||51390000|2022-06-07|15/04/2022|0.1|0.054|46750000|48320000
2022-08-27 19:30:14|02143|1166741|NASDAQ KRON|223.67M|223670000|3.94|388,449|-80.27%|13|2022-11-23|15/09/2022||-0.672||0.00|2022-08-04|15/06/2022|-0.59|-0.692|0.00|0.00
2022-08-27 19:30:16|02144|1166409|NASDAQ AVO|1.16B|1160000000|16.40|132,304|-19.17%|14|2022-09-08|15/07/2022||0.3037||292930000|2022-06-08|15/04/2022|0.04|0.008|278100000|278850000
2022-08-27 19:30:20|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|0.92%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-08-27 19:30:24|02146|21254|NYSE LRN|1.58B|1580000000|37.83|886,524|9.65%|37|2022-10-25|15/09/2022||-0.14||424200000|2022-08-09|15/06/2022|0.66|0.6326|455210000|421900000
2022-08-27 19:30:28|02147|15708|NASDAQ CHEF|1.29B|1290000000|33.70|419,509|15.29%|37|2022-11-02|15/09/2022||0.2869||614900000|2022-07-27|15/06/2022|0.51|0.355|648100000|607610000
2022-08-27 19:30:31|02148|1175429|NASDAQ RLYB|353.77M|353770000|11.01|71,856|-16.15%|8|2022-11-09|15/09/2022||-0.5025||0.00|2022-08-08|15/06/2022|-0.57|-0.595|0.00|0.00
2022-08-27 19:30:34|02149|1159668|NASDAQ ORIC|156.72M|156720000|3.96|280,497|-80.92%|15|2022-11-09|15/09/2022||-0.5534||0.00|2022-08-11|15/06/2022|-0.51|-0.6001|0.00|0.00
2022-08-27 19:30:37|02150|1076696|NYSE TALO|1.75B|1750000000|21.20|1,477,836|84.19%|25|2022-11-09|15/09/2022||0.9467||348550000|2022-08-04|15/06/2022|1.2|1.21|519090000|409330000
2022-08-27 19:30:41|02151|32346|NYSE WNC|860.8M|860800000|17.73|343,808|17.57%|37|2022-11-09|15/09/2022||0.5784||647340000|2022-07-27|15/06/2022|0.46|0.4712|642770000|619910000
2022-08-27 19:30:44|02152|1169714|NASDAQ CLNN|203.84M|203840000|3.21|1,271,477|-59.37%|13|2022-11-08|15/09/2022||-0.1874||83330|2022-08-15|15/06/2022|-0.07|-0.2007|35000|83330
2022-08-27 19:30:48|02153|1173261|NASDAQ VERA|533.06M|533060000|19.64|81,361|37.82%|11|2022-11-09|15/09/2022||-0.7||0.00|2022-08-10|15/06/2022|-0.55|-0.6783|0.00|0.00
2022-08-27 19:30:51|02154|1089251|NASDAQ RTL|1.02B|1020000000|7.690|622,962|-9.53%|22|2022-11-09|15/09/2022||||114620000|2022-08-03|15/06/2022|-0.43||116930000|102460000
2022-08-27 19:31:03|02155|960585|NASDAQ TH|1.35B|1350000000|13.860|1,194,453|271.58%|20|2022-11-15|15/09/2022||0.4867||159330000|2022-08-09|15/06/2022|0.269|0.1667|109650000|104600000
2022-08-27 19:31:06|02156|1075455|NYSE RFL|51.42M|51420000|2.14|161,468|-95.67%|21|2022-06-14|15/04/2022|-0.28||875000||2022-03-17|15/01/2022|-0.12||1110000|
2022-08-27 19:31:09|02157|994772|NASDAQ AQB|91.02M|91020000|1.280|683,425|-71.36%|23|2022-11-03|15/09/2022||-0.105||1370000|2022-08-09|15/06/2022|-0.08|-0.09|1070000|1170000
2022-08-27 19:31:12|02158|1174323|NYSE CNVY|768.09M|768090000|10.49|409,422|17.47%|11|2022-11-09|15/09/2022||0.09||96870000|2022-08-29|15/06/2022|-0.14|0.038|89780000|89140000
2022-08-27 19:31:15|02159|1169349|NASDAQ LABP|34.22M|34220000|0.85|95,733|-93.86%|12|2022-11-14|15/09/2022||-0.2867||0.00|2022-08-11|15/06/2022|-0.28|-0.365|0.00|0.00
2022-08-27 19:31:19|02160|41308|NASDAQ GOGO|2.1B|2100000000|16.30|657,439|23.48%|37|2022-11-03|15/09/2022||0.1411||102330000|2022-08-05|15/06/2022|0.17|0.14|97840000|94550000
2022-08-27 19:31:23|02161|989650|NYSE DFIN|1.26B|1260000000|42.27|231,842|32.09%|25|2022-11-09|15/09/2022||0.8067||214600000|2022-08-03|15/06/2022|1.42|0.7967|266200000|222130000
2022-08-27 19:31:27|02162|41182|NYSE XPRO|1.44B|1440000000|13.260|532,488|-21.35%|37|2022-11-07|15/09/2022||0.1133||320430000|2022-08-04|15/06/2022|-0.04|-0.025|313620000|296570000
2022-08-27 19:31:31|02163|101874|NYSE LPG|620.11M|620110000|15.45|583,734|22.52%|33|2022-11-02|15/09/2022||0.2909||70780000|2022-08-03|15/06/2022|0.56|0.5191|76820000|73780000
2022-08-27 19:31:34|02164|1167131|NASDAQ AVIR|651.91M|651910000|7.83|558,203|-73.21%|14|2022-11-10|15/09/2022||-0.4447||0.00|2022-08-08|15/06/2022|-0.38|-0.4916|0.00|0.00
2022-08-27 19:31:39|02165|1175844|NASDAQ ELYM|80.23M|80230000|3.02|63,385|-86.43%|10|2022-11-07|15/09/2022||-0.44||0.00|2022-08-15|15/06/2022|-0.56|-0.4667|0.00|0.00
2022-08-27 19:31:43|02166|995701|NYSE REVG|725.58M|725580000|11.90|259,652|-23.47%|25|2022-12-21|15/10/2022||0.2934||630670000|2022-09-07|15/07/2022||0.2226||592650000
2022-08-27 19:31:47|02167|16345|NYSE IIIN|592.2M|592200000|30.36|140,243|-15.95%|36|2022-10-20|15/09/2022||2.02||248320000|2022-07-21|15/06/2022|1.96|2.09|227170000|240170000
2022-08-27 19:31:49|02168|1010526|NYSE SOI|512.77M|512770000|11.010|287,155|52.07%|24|2022-11-03|15/09/2022||0.1991||96320000|2022-08-01|15/06/2022|0.16|0.1263|86710000|65420000
2022-08-27 19:31:54|02169|17573|NASDAQ WSBF|387.95M|387950000|17.51|77,290|-12.62%|32|2022-10-25|15/09/2022||0.31||42000000|2022-07-21|15/06/2022|0.36|0.37|30500000|46700000
2022-08-27 19:31:58|02170|13962|NASDAQ ADTN|1.88B|1880000000|24.34|873,259|2.48%|37|2022-10-18|15/09/2022||0.1617||304280000|2022-08-04|15/06/2022|0.19|0.1083|172040000|170770000
2022-08-27 19:32:00|02171|1160912|NASDAQ GAN|128.33M|128330000|3.05|458,422|-82.01%|13|2022-11-21|15/09/2022||-0.1395||35490000|2022-08-15|15/06/2022|-0.91|-0.1218|34890000|36470000
2022-08-27 19:32:04|02172|20455|NYSE MOD|840.51M|840510000|16.16|341,808|30.64%|37|2022-11-01|15/09/2022||0.3633||547530000|2022-08-03|15/06/2022|0.32|0.12|541000000|497230000
2022-08-27 19:32:09|02173|100193|NASDAQ NLTX|46.84M|46840000|1.10|349,406|-82.62%|33|2022-11-16|15/09/2022||-0.3143||0.00|2022-08-09|15/06/2022|-0.28|-0.3|0.00|0.00
2022-08-27 19:32:11|02174|1096075|NASDAQ STRO|310.88M|310880000|5.96|915,892|-71.08%|21|2022-11-10|15/09/2022||-0.3213||35090000|2022-08-08|15/06/2022|-0.55|-0.6443|28100000|16010000
2022-08-27 19:32:14|02175|958237|NASDAQ IBRX|1.64B|1640000000|4.09|1,653,414|-62.48%|26|2022-11-11|15/09/2022||-0.25||25000|2022-08-08|15/06/2022|-0.24|-0.24|35000|25000
2022-08-27 19:32:17|02176|1156573|NASDAQ ARQT|1.47B|1470000000|24.46|566,129|18.85%|18|2022-11-10|15/09/2022||-1.39||825000|2022-08-04|15/06/2022|-1.31|-1.42|0.00|0.00
2022-08-27 19:32:20|02177|1175178|NASDAQ OB|264.76M|264760000|4.75|399,789|-71.12%|9|2022-11-10|15/09/2022||0.055||267000000|2022-08-11|15/06/2022|-0.19|-0.045|250880000|246930000
2022-08-27 19:32:23|02178|1166963|NASDAQ PRAX|181.12M|181120000|4.05|1,849,209|-77.65%|13|2022-11-02|15/09/2022||-0.9133||0.00|2022-08-08|15/06/2022|-1.32|-1.3|0.00|0.00
2022-08-27 19:32:27|02179|13958|NYSE TWI|965.31M|965310000|15.370|580,659|92.12%|37|2022-11-03|15/09/2022||0.465||544350000|2022-08-01|15/06/2022|0.79|0.66|572900000|582090000
2022-08-27 19:32:32|02180|943148|NASDAQ KE|545.46M|545460000|21.95|68,073|-6.64%|32|2022-11-08|15/09/2022||0.5067||379730000|2022-08-04|15/06/2022|0.4|0.5667|373500000|376900000
2022-08-27 19:32:35|02181|21179|NYSE RGS|69.18M|69180000|1.520|1,876,424|-74.54%|37|2022-11-01|15/09/2022||-0.06||70200000|2022-08-23|15/06/2022|-0.066|0.01|66070000|74600000
2022-08-27 19:32:39|02182|1027142|NASDAQ RBB|425.48M|425480000|22.37|42,383|-8.13%|23|2022-10-24|15/09/2022||0.85||41020000|2022-07-25|15/06/2022|0.8|0.75|39600000|37570000
2022-08-27 19:32:42|02183|1127925|NASDAQ HOOK|87.53M|87530000|1.600|377,641|-75.57%|19|2022-11-16|15/09/2022||-0.2833||2860000|2022-08-11|15/06/2022|-0.23|-0.36|2750000|3360000
2022-08-27 19:32:45|02184|1024880|NASDAQ KALA|21.44M|21440000|0.293|1,445,514|-90.34%|23|2022-11-10|15/09/2022||0.21||40000000|2022-08-11|15/06/2022|-0.38|-0.435|2100000|2020000
2022-08-27 19:32:48|02185|100177|NASDAQ TRVN|37.64M|37640000|0.2167|1,922,356|-82.24%|35|2022-11-09|15/09/2022||-0.1025||543750|2022-08-11|15/06/2022|-0.09|-0.1025|0.00|230000
2022-08-27 19:32:51|02186|1172947|NASDAQ FSBC|432.87M|432870000|25.10|19,143|5.24%|11|2022-10-24|15/09/2022||0.65||28490000|2022-07-26|15/06/2022|0.58|0.54|26490000|24990000
2022-08-27 19:32:54|02187|1096136|NASDAQ NGM|1.19B|1190000000|14.84|469,504|-31.61%|21|2022-11-16|15/09/2022||-0.59||9180000|2022-08-04|15/06/2022|-0.59|-0.5317|8290000|13400000
2022-08-27 19:32:58|02188|20822|NYSE GEFb|3.3B|3300000000|66.77|25,230|9.78%|37|2022-12-07|15/10/2022||1.92||1620000000|2022-08-31|15/07/2022||2||1600000000
2022-08-27 19:33:01|02189|1171798|NASDAQ RXDX|2.02B|2020000000|49.40|505,201|117.53%|8|2022-11-11|15/09/2022||-0.904||459400|2022-08-11|15/06/2022|-0.86|-0.881|1270000|459400
2022-08-27 19:33:04|02190|962331|NASDAQ RMR|853.98M|853980000|27.11|67,712|-38.96%|27|2022-12-14|15/09/2022||0.57||186660000|2022-08-04|15/06/2022|0.46|0.5767|211090000|183300000
2022-08-27 19:33:08|02191|1137412|NASDAQ PSNL|162.09M|162090000|3.53|632,187|-81.59%|18|2022-11-16|15/09/2022||-0.5888||14320000|2022-08-03|15/06/2022|-0.6|-0.5832|18240000|15510000
2022-08-27 19:33:11|02192|994019|NASDAQ PRTH|300.75M|300750000|3.920|82,135|-30.62%|19|2022-11-16|15/09/2022||-0.07||169960000|2022-08-09|15/06/2022|-0.11|-0.05|166430000|161380000
2022-08-27 19:33:15|02193|16001|NASDAQ EMKR|92M|92000000|2.450|540,745|-67.42%|35|2022-12-07|15/09/2022||-0.0925||29030000|2022-08-09|15/06/2022|-0.17|-0.13|23700000|25710000
2022-08-27 19:33:18|02194|1054795|NYSE MCB|812.33M|812330000|74.31|96,221|-2.85%|23|2022-11-14|15/09/2022||2.22||64240000|2022-07-21|15/06/2022|2.07|1.85|62300000|57550000
2022-08-27 19:33:23|02195|17155|NASDAQ SGC|189.62M|189620000|11.62|27,043|-49.35%|35|2022-10-27|15/09/2022||0.385||146340000|2022-08-08|15/06/2022|0.08|0.38|147930000|146850000
2022-08-27 19:33:27|02196|1175171|NYSE INST|3.31B|3310000000|23.33|201,415|-0.26%|9|2022-11-07|15/09/2022||0.2522||118360000|2022-08-01|15/06/2022|0.25|0.221|114580000|110740000
2022-08-27 19:33:31|02197|16023|NASDAQ ESCA|160.03M|160030000|11.78|47,430|-49.49%|32|2022-11-03|15/09/2022|0.42|0.46|94340000|86990000|2022-08-04|15/06/2022|0.42|0.47|94340000|96690000
2022-08-27 19:33:35|02198|16406|NASDAQ ITIC|307.36M|307360000|162.00|2,484|-13.57%|34|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|1.2||69970000|
2022-08-27 19:33:39|02199|1131053|NYSE ALTG|384.42M|384420000|12.02|70,226|-10.9%|17|2022-11-17|15/09/2022||0.09||354050000|2022-08-09|15/06/2022|0.21|0.0133|406500000|351900000
2022-08-27 19:33:41|02200|1052094|NYSE HBB|181.12M|181120000|13.07|64,827|-22.48%|23|2022-11-02|15/09/2022||0.37||157800000|2022-08-03|15/06/2022|0.36|0.22|147530000|150700000
2022-08-27 19:33:45|02201|1167954|NASDAQ FDMT|267.15M|267150000|8.25|248,150|-73.57%|12|2022-11-09|15/09/2022||-0.906||856000|2022-08-11|15/06/2022|-0.87|-0.846|162000|856000
2022-08-27 19:33:49|02202|16587|NASDAQ STGW|2.04B|2040000000|6.880|497,201|5.52%|37|2022-11-02|15/09/2022||0.18||723200000|2022-08-04|15/06/2022|0.08|0.13|672910000|666600000
2022-08-27 19:33:52|02203|17212|NASDAQ VIRX|155.87M|155870000|4.15|232,707|-56.45%|37|2022-11-09|15/09/2022||-0.312||0.00|2022-08-09|15/06/2022|-0.28|-0.3|0.00|0.00
2022-08-27 19:33:55|02204|1123577|NASDAQ RIDE|443.05M|443050000|2.06|4,897,017|-68.26%|15|2022-11-10|15/09/2022||-0.373||3060000|2022-08-04|15/06/2022|0.32|-0.438|0.00|0.00
2022-08-27 19:33:58|02205|1174425|NASDAQ DNAY|58.15M|58150000|1.97|597,843|-83.18%|10|2022-11-08|15/09/2022||-0.54||4900000|2022-08-09|15/06/2022|-0.5|-0.5067|5660000|4600000
2022-08-27 19:34:01|02206|1163602|NASDAQ CURI|92.39M|92390000|1.75|344,675|-85.67%|14|2022-11-17|15/09/2022||-0.1943||23220000|2022-08-15|15/06/2022|-0.3|-0.2783|22350000|20990000
2022-08-27 19:34:05|02207|1174692|NYSE CURV|641.74M|641740000|6.19|525,985|-76.56%|11|2022-12-07|15/10/2022||0.1938||306770000|2022-09-07|15/07/2022||0.24||340770000
2022-08-27 19:34:09|02208|20696|NYSE KRO|1.63B|1630000000|14.09|304,277|6.9%|37|2022-11-09|15/09/2022||0.4258||573560000|2022-08-03|15/06/2022|0.4|0.4807|565300000|541710000
2022-08-27 19:34:13|02209|30743|NYSE ESTE|2.26B|2260000000|16.32|1,859,044|104%|31|2022-11-09|15/09/2022||1.54||445870000|2022-08-04|15/06/2022|1.29|1.29|472550000|389310000
2022-08-27 19:34:16|02210|1076787|NASDAQ MGTX|400.16M|400160000|8.95|138,455|-32.71%|23|2022-11-10|15/09/2022||-0.635||6990000|2022-08-11|15/06/2022|-0.76|-0.64|10760000|6990000
2022-08-27 19:34:20|02211|16988|NASDAQ PTSI|714.62M|714620000|32.09|35,064|93.31%|31|2022-10-14|15/09/2022||1||216500000|2022-07-28|15/06/2022|1.3|1.15|237170000|219100000
2022-08-27 19:34:23|02212|1152785|NASDAQ XGN|73.82M|73820000|4.54|53,261|-65.97%|20|2022-11-15|15/09/2022||-0.725||9140000|2022-08-04|15/06/2022|-0.78|-0.5691|8960000|12030000
2022-08-27 19:34:26|02213|101281|JK ADRO|106.02T|1.0602E+14|3,410|122,910,811|166.41%|34|2022-11-02|15/09/2022||0.0187||2150000000|2022-08-29|15/06/2022||0.0186||2150000000
2022-08-27 19:34:28|02214|1172580|NASDAQ ZY|256.08M|256080000|2.46|1,679,997|-80.52%|11|2022-11-02|15/09/2022||-0.6868||3030000|2022-08-31|15/06/2022|-1.13|-0.74|2630000|3150000
2022-08-27 19:34:31|02215|1031736|NASDAQ CSSE|145.05M|145050000|9.01|267,844|-58.27%|23|2022-11-17|15/09/2022||-0.9575||65800000|2022-08-11|15/06/2022|-1.39|-0.72|37640000|28950000
2022-08-27 19:34:34|02216|1172717|NASDAQ IMPL|177.33M|177330000|7.470|69,789|-54.23%|9|2022-11-14|15/09/2022||-0.9833||5990000|2022-08-15|15/06/2022|-1.09|-1.05|2800000|3840000
2022-08-27 19:34:37|02217|16267|NASDAQ HIFS|636.54M|636540000|296.70|3,814|-7.67%|23|2022-10-14|15/09/2022|||||2022-07-15|15/06/2022|1.45||18000000|
2022-08-27 19:34:40|02218|39326|NASDAQ CENX|782.94M|782940000|8.57|2,307,351|-25.02%|33|2022-10-27|15/09/2022||-0.26||697250000|2022-08-09|15/06/2022|0.3|0.155|856600000|881000000
2022-08-27 19:34:43|02219|1167034|NASDAQ FHTX|475.5M|475500000|11.42|121,731|1.51%|13|2022-12-09|15/09/2022||-0.62||9580000|2022-08-09|15/06/2022|-0.66|-0.5725|4490000|9580000
2022-08-27 19:34:47|02220|17474|NASDAQ VALU|955.91M|955910000|100.89|4,823|180.17%|29|2022-09-14|15/07/2022|||||2022-07-26|15/04/2022|0.4||10130000|
2022-08-27 19:34:51|02221|1168846|NASDAQ CGEM|584.29M|584290000|12.81|275,059|-53.28%|12|2022-11-08|15/09/2022||-0.9633||0.00|2022-08-10|15/06/2022|3.77|5.42|0.00|275000000
2022-08-27 19:34:54|02222|16101|NASDAQ LAB|110.12M|110120000|1.400|959,241|-80.09%|37|2022-11-09|15/09/2022||-0.13||30950000|2022-08-08|15/06/2022|-0.82|-0.13|18780000|29780000
2022-08-27 19:35:03|02223|34441|NYSE PLM|305.99M|305990000|3.000|67,237|-4.76%|32|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-0.1|||
2022-08-27 19:35:06|02224|1169486|NASDAQ VOR|186.1M|186100000|4.89|124,737|-64.33%|12|2022-11-09|15/09/2022||-0.6663||0.00|2022-08-11|15/06/2022|-0.58|-0.646|0.00|0.00
2022-08-27 19:35:10|02225|985559|NASDAQ SELB|303.9M|303900000|1.990|2,373,031|-50.25%|26|2022-11-08|15/09/2022||-0.0086||24640000|2022-08-04|15/06/2022|0.06|-0.0757|39300000|13780000
2022-08-27 19:35:13|02226|1057075|TSX VMD|303.1M|303100000|7.93|46,007|0.38%|21|2022-11-07|15/09/2022||0.07||34400000|2022-08-02|15/06/2022|0.02|0.055|33310000|32300000
2022-08-27 19:35:17|02227|31163|NASDAQ ABUS|341.89M|341890000|2.280|882,992|-29.85%|37|2022-11-09|15/09/2022||-0.136||6640000|2022-08-04|15/06/2022|-0.1|-0.124|14240000|6770000
2022-08-27 19:35:20|02228|1167739|NASDAQ KNTE|603.03M|603030000|13.66|159,123|-33.75%|11|2022-11-09|15/09/2022||-0.6175||0.00|2022-08-11|15/06/2022|-0.62|-0.6388|0.00|0.00
2022-08-27 19:35:23|02229|1006461|NASDAQ FBRX|26.65M|26650000|1.31|252,207|-95.21%|23|2022-11-14|15/09/2022||-0.16||0.00|2022-08-15|15/06/2022|-0.21|-0.17|0.00|0.00
2022-08-27 19:35:27|02230|940837|NASDAQ MDVL|91.22M|91220000|1.14|272,297|-63.11%|25|2022-11-07|15/09/2022||-0.15||11100000|2022-08-11|15/06/2022|-0.17|-0.265|11180000|9520000
2022-08-27 19:35:31|02231|17438|NASDAQ UFPT|726.39M|726390000|96.00|41,862|39.45%|37|2022-11-03|15/09/2022||0.87||77340000|2022-08-02|15/06/2022|1.17|0.74|94340000|75900000
2022-08-27 19:35:34|02232|1127926|NASDAQ GNLN|20.2M|20200000|2.740|261,877|-94.36%|19|2022-11-11|15/09/2022||-0.9525||42800000|2022-08-15|15/06/2022|-2.63|-1.2|39920000|50330000
2022-08-27 19:35:36|02233|1172282|NASDAQ RPHM|80.78M|80780000|3.300|84,540|-47.45%|10|2022-11-10|15/09/2022||-0.616||0.00|2022-08-09|15/06/2022|-0.5|-0.582|0.00|0.00
2022-08-27 19:35:39|02234|1163555|NYSE XL|163.87M|163870000|1.150|1,580,568|-82.73%|12|2022-11-14|15/09/2022||-0.165||5830000|2022-08-09|15/06/2022|-0.0824|-0.1657|3010000|5700000
2022-08-27 19:35:42|02235|17472|NASDAQ UTMD|324.88M|324880000|89.13|7,949|3.04%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.12||13400000|
2022-08-27 19:35:47|02236|6458|NASDAQ YELL|371.2M|371200000|7.190|1,300,834|24.39%|37|2022-11-03|15/09/2022||0.5123||1430000000|2022-08-03|15/06/2022|1.15|0.4479|1420000000|1400000000
2022-08-27 19:35:51|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|10.88%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-08-27 19:35:56|02238|1097916|NASDAQ ATCX|346.48M|346480000|8.880|106,037|-10.3%|18|2022-11-14|15/09/2022||0.1373||158940000|2022-08-09|15/06/2022|0.12|0.0768|156500000|148460000
2022-08-27 19:35:59|02239|1141591|NASDAQ MIRM|918.62M|918620000|25.00|287,303|60.77%|15|2022-11-16|15/09/2022||-1.19||19770000|2022-08-04|15/06/2022|-0.84|-1.14|17480000|15420000
2022-08-27 19:36:03|02240|980155|NASDAQ NH|52.38M|52380000|0.453|105,848|-78.62%|26|2022-11-10|15/09/2022||-0.09||17270000|2022-08-04|15/06/2022|-0.1|-0.09|16500000|17010000
2022-08-27 19:36:05|02241|1175242|NASDAQ BLFY|303.87M|303870000|11.54|73,018|-15.33%|10|2022-10-21|15/09/2022||0.01||13110000|2022-07-27|15/06/2022|0.0015|0.00|13660000|12340000
2022-08-27 19:36:10|02242|16282|NASDAQ HOFT|198.17M|198170000|16.60|117,999|-49.39%|37|2022-12-08|15/10/2022||0.53||147920000|2022-09-08|15/07/2022||0.44||159090000
2022-08-27 19:36:13|02243|1009355|NASDAQ KNTK|5.05B|5050000000|36.75|308,401|16.17%|22|2022-11-02|15/09/2022||0.6436||203650000|2022-08-09|15/06/2022|0.06|0.605|335570000|198860000
2022-08-27 19:36:21|02244|40051|NASDAQ ATOS|121.5M|121500000|0.960|1,273,046|-74.55%|32|2022-11-15|15/09/2022||-0.05||0.00|2022-08-08|15/06/2022|-0.05|-0.05|0.00|0.00
2022-08-27 19:36:25|02245|20650|NYSE MLR|274M|274000000|24.00|46,940|-34.43%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.33||201500000|
2022-08-27 19:36:29|02246|17028|NASDAQ RCKY|195.77M|195770000|26.77|22,804|-42.92%|35|2022-10-25|15/09/2022||0.4567||142690000|2022-08-02|15/06/2022|0.34|0.7967|162040000|145770000
2022-08-27 19:36:33|02247|1055911|NASDAQ LBC|668.57M|668570000|13.09|33,496|2.83%|23|2022-10-26|15/09/2022||0.3533||44540000|2022-07-26|15/06/2022|0.44|0.3767|47830000|44880000
2022-08-27 19:36:38|02248|30704|NASDAQ CRMD|153.26M|153260000|3.730|573,564|-38.35%|32|2022-11-10|15/09/2022||-0.2433||0.00|2022-08-11|15/06/2022|-0.19|-0.2067|21250|0.00
2022-08-27 19:36:41|02249|1174986|NASDAQ SERA|67.58M|67580000|2.18|103,380|-78.09%|11|2022-11-08|15/09/2022||-0.409||100000|2022-08-10|15/06/2022|-0.37|-0.4088|78000|100000
2022-08-27 19:36:44|02250|16713|NASDAQ NCMI|211.83M|211830000|1.230|1,086,745|-53.23%|37|2022-11-07|15/09/2022||-0.0933||56750000|2022-08-08|15/06/2022|-0.01|-0.0633|67100000|64930000
2022-08-27 19:36:48|02251|17594|NASDAQ XOMA|218.14M|218140000|19.05|52,961|-34.47%|37|2022-11-09|15/09/2022||-0.2233||4480000|2022-08-04|15/06/2022|-0.53|-0.1633|983000|4270000
2022-08-27 19:36:52|02252|17560|NASDAQ WLFC|237.42M|237420000|38.94|18,312|2.2%|36|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.81||78080000|
2022-08-27 19:36:55|02253|1164708|NASDAQ GMTX|70.49M|70490000|1.63|166,708|-54.6%|10|2022-11-14|15/09/2022||-0.09||0.00|2022-08-29|15/06/2022|-0.16|-0.09||0.00
2022-08-27 19:36:58|02254|52168|NASDAQ PRTG|138.61M|138610000|8.18|33,394|-60.73%|24|2022-11-22|15/09/2022||-0.27||0.00|2022-08-31|15/06/2022||-0.29||0.00
2022-08-27 19:37:01|02255|1171825|NASDAQ FNCH|120.65M|120650000|2.53|77,791|-82.34%|11|2022-11-09|15/09/2022||-0.4467||750000|2022-08-11|15/06/2022|-0.48|-0.43|361000|650000
2022-08-27 19:37:05|02256|103931|NYSE HRTG|41.56M|41560000|2.850|255,076|-56.22%|33|2022-11-02|15/09/2022||-0.0075||160480000|2022-08-04|15/06/2022|0.11|-0.0352|163770000|158990000
2022-08-27 19:37:07|02257|1171963|NASDAQ IKNA|175.49M|175490000|4.84|229,408|-58.28%|11|2022-11-09|15/09/2022||-0.4934||4320000|2022-08-11|15/06/2022|-0.57|-0.4882|382000|3870000
2022-08-27 19:37:12|02258|21178|NYSE REV|352.29M|352290000|6.49|19,362,611|-42.41%|37|2022-11-04|15/09/2022||-0.8991||547160000|2022-08-09|15/06/2022|-4.13|-1.31|442600000|507350000
2022-08-27 19:37:15|02259|1153339|NASDAQ OYST|172.53M|172530000|6.43|140,238|-53.34%|18|2022-12-06|15/09/2022||-1.44||9570000|2022-08-11|15/06/2022|-1.87|-1.66|4690000|4780000
2022-08-27 19:37:18|02260|1163888|NYSE DMS|78.64M|78640000|1.200|560,268|-85.17%|15|2022-11-15|15/09/2022||-0.15||94720000|2022-08-09|15/06/2022|-0.14|-0.1|91200000|96810000
2022-08-27 19:37:21|02261|15681|NASDAQ CDZI|194.54M|194540000|3.83|268,161|-72.25%|28|2022-11-11|15/09/2022||-0.14||440000|2022-08-29|15/06/2022|-0.13|-0.1|185000|140000
2022-08-27 19:37:26|02262|30939|NYSE REPX|520.49M|520490000|26.20|46,409|37.1%|30|2022-12-12|15/12/2022||1.7||60250000|2022-12-12|15/09/2022||1.42||57920000
2022-08-27 19:37:29|02263|17465|NASDAQ USLM|609.21M|609210000|107.72|5,071|-26.27%|32|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|1.8||60490000|
2022-08-27 19:37:33|02264|48376|NYSE AMC|4.74B|4740000000|9.17|48,447,356|-77.25%|33|2022-11-07|15/09/2022||-0.1435||1050000000|2022-08-04|15/06/2022|-0.2|-0.1444|1200000000|1170000000
2022-08-27 19:37:36|02265|39223|NASDAQ CAR|8.49B|8490000000|176.60|874,206|98.99%|34|2022-10-31|15/09/2022||13.53||3290000000|2022-08-01|15/06/2022|15.94|11.48|3240000000|3170000000
2022-08-27 19:37:39|02266|20787|NYSE STAG|5.78B|5780000000|31.97|1,258,485|-22.33%|37|2022-10-27|15/09/2022||0.1559||161190000|2022-07-27|15/06/2022|0.18|0.1614|161060000|154310000
2022-08-27 19:37:42|02267|1170122|NASDAQ CHK|12.53B|12530000000|103.66|2,484,671|95.18%|12|2022-11-02|15/09/2022||4.08||1850000000|2022-08-02|15/06/2022|4.87|3.82|3520000000|1990000000
2022-08-27 19:37:45|02268|17127|NASDAQ SSB|6.09B|6090000000|80.62|336,529|16.94%|36|2022-10-26|15/09/2022||1.67||424860000|2022-07-28|15/06/2022|1.57|1.47|402570000|390970000
2022-08-27 19:37:50|02269|29717|NASDAQ VLY|6.14B|6140000000|12.13|2,458,247|-6.69%|37|2022-10-27|15/09/2022||0.3376||500700000|2022-07-28|15/06/2022|0.32|0.2872|476690000|444460000
2022-08-27 19:37:53|02270|48363|NYSE ESNT|4.41B|4410000000|40.93|454,665|-11.9%|36|2022-11-11|15/09/2022||1.5||244660000|2022-08-05|15/06/2022|2.16|1.52|244410000|241090000
2022-08-27 19:37:57|02271|29762|NASDAQ PDCE|6.48B|6480000000|67.32|1,618,067|71.43%|37|2022-11-02|15/09/2022||4.2||1080000000|2022-08-03|15/06/2022|5.11|4.53|1140000000|1090000000
2022-08-27 19:38:02|02272|24322|NYSE TRNO|4.77B|4770000000|62.50|407,791|-4.01%|35|2022-11-02|15/09/2022||0.29||66920000|2022-08-03|15/06/2022|1.28|0.275|65370000|65290000
2022-08-27 19:38:05|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|-0.15%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-08-27 19:38:08|02274|20857|NYSE BXMT|5.07B|5070000000|29.78|1,373,086|-7.92%|36|2022-10-25|15/09/2022||0.6654||142920000|2022-07-27|15/06/2022|0.67|0.6305|147070000|134460000
2022-08-27 19:38:12|02275|20843|NYSE ADC|6.16B|6160000000|77.05|701,036|5.1%|37|2022-10-24|15/09/2022||0.45||109130000|2022-08-02|15/06/2022|0.45|0.45|104880000|102280000
2022-08-27 19:38:16|02276|39163|NYSE HR|9.64B|9640000000|25.32|6,848,618|3.64%|37|2022-11-02|15/09/2022||0.02||220520000|2022-08-09|15/06/2022|0.04|0.07|140630000|142590000
2022-08-27 19:38:19|02277|17176|NASDAQ SIGI|4.87B|4870000000|80.80|335,202|-2.57%|37|2022-10-26|15/09/2022||1.24||888720000|2022-08-03|15/06/2022|1.17|1.23|930700000|915270000
2022-08-27 19:38:23|02278|17428|NASDAQ UBSI|5.12B|5120000000|38.14|600,097|6%|37|2022-10-25|15/09/2022||0.67||260100000|2022-07-28|15/06/2022|0.71|0.6267|258510000|249380000
2022-08-27 19:38:27|02279|943117|NYSE LC|1.43B|1430000000|13.82|1,653,888|-49.98%|32|2022-11-08|15/09/2022||0.3437||297390000|2022-07-27|15/06/2022|1.73|0.3997|330060000|299380000
2022-08-27 19:38:31|02280|20942|NYSE RDN|3.53B|3530000000|21.87|1,534,317|-6.9%|37|2022-11-02|15/09/2022||0.7639||324130000|2022-08-01|15/06/2022|1.36|0.7826|286830000|321560000
2022-08-27 19:38:36|02281|39246|NYSE POR|4.69B|4690000000|52.57|1,138,733|4.47%|37|2022-10-28|15/09/2022||0.6533||634620000|2022-07-28|15/06/2022|0.72|0.5917|591000000|531670000
2022-08-27 19:38:40|02282|20539|NYSE KRG|4.47B|4470000000|20.12|1,313,710|0.6%|37|2022-10-27|15/09/2022||-0.0975||186280000|2022-08-02|15/06/2022|0.06|-0.11|202610000|183570000
2022-08-27 19:38:44|02283|17446|NASDAQ UMBF|4.41B|4410000000|91.21|210,588|1.04%|37|2022-10-25|15/09/2022||2.02||370160000|2022-07-26|15/06/2022|1.88|1.9|401130000|347530000
2022-08-27 19:38:47|02284|955553|NYSE TGNA|4.78B|4780000000|21.43|1,081,792|22.74%|30|2022-11-10|15/09/2022||0.752||854500000|2022-08-08|15/06/2022|0.6|0.6267|784880000|800530000
2022-08-27 19:38:51|02285|16242|NASDAQ HWC|4.24B|4240000000|49.46|361,468|9.62%|37|2022-10-18|15/09/2022||1.42||347120000|2022-07-19|15/06/2022|1.38|1.35|331390000|330080000
2022-08-27 19:38:58|02286|1163097|NYSE APG|3.78B|3780000000|15.90|1,022,577|-30.39%|14|2022-11-09|15/09/2022||0.3763||1690000000|2022-08-04|15/06/2022|0.37|0.3483|1650000000|1660000000
2022-08-27 19:39:07|02287|20498|NYSE KFY|3.36B|3360000000|62.71|312,344|-9.56%|37|2022-12-07|15/10/2022||1.46||685760000|2022-09-08|15/07/2022||1.39||655270000
2022-08-27 19:39:11|02288|20242|NYSE PNM|4.09B|4090000000|47.61|495,100|-4.11%|37|2022-10-28|15/09/2022||1.31||573370000|2022-08-04|15/06/2022|0.57|0.5341|499730000|445360000
2022-08-27 19:39:14|02289|948327|NYSE SUM|3.54B|3540000000|29.60|654,234|-12.35%|31|2022-11-02|15/09/2022||0.767||685950000|2022-08-03|15/06/2022|0.6|0.5273|631920000|646020000
2022-08-27 19:39:17|02290|1097893|NYSE ETRN|4.12B|4120000000|9.510|4,148,868|9.06%|22|2022-11-08|15/09/2022||0.1212||338000000|2022-08-02|15/06/2022|0.11|0.1164|328610000|337340000
2022-08-27 19:39:22|02291|20912|NYSE BKH|5.08B|5080000000|78.02|313,552|11.12%|37|2022-11-01|15/09/2022||0.6145||415630000|2022-08-03|15/06/2022|0.52|0.4017|474200000|405540000
2022-08-27 19:39:25|02292|20384|NYSE TRTN|3.84B|3840000000|61.98|415,118|14.48%|37|2022-10-27|15/09/2022||2.68||428800000|2022-07-28|15/06/2022|2.92|2.65|421610000|426700000
2022-08-27 19:39:29|02293|32356|NYSE SM|5.55B|5550000000|45.30|2,125,649|158.71%|37|2022-10-27|15/09/2022||2.21||823950000|2022-08-03|15/06/2022|2.19|2.16|992100000|800450000
2022-08-27 19:39:38|02294|1166008|NYSE BNL|3.94B|3940000000|20.05|741,566|-24.65%|14|2022-10-31|15/09/2022||0.1681||100410000|2022-08-03|15/06/2022|0.2|0.1707|98010000|97920000
2022-08-27 19:39:42|02295|20840|NYSE SWX|5.32B|5320000000|79.41|466,934|16.51%|37|2022-11-08|15/09/2022||0.4333||1050000000|2022-08-09|15/06/2022|-0.1|0.54|1150000000|1040000000
2022-08-27 19:39:48|02296|8363|NYSE MUR|6.01B|6010000000|38.65|1,728,594|85.55%|38|2022-11-03|15/09/2022||1.6||973090000|2022-08-04|15/06/2022|1.93|1.56|1100000000|885080000
2022-08-27 19:39:52|02297|41228|NYSE DOC|4.12B|4120000000|17.32|2,062,028|-4.36%|33|2022-11-04|15/09/2022||0.108||131870000|2022-08-04|15/06/2022|0.07|0.06|132170000|129500000
2022-08-27 19:39:56|02298|15562|NASDAQ OPCH|5.75B|5750000000|31.59|1,367,365|21.55%|37|2022-11-03|15/09/2022||0.225||992720000|2022-07-27|15/06/2022|0.19|0.2289|980820000|940930000
2022-08-27 19:40:00|02299|20586|NYSE LXP|2.93B|2930000000|10.42|1,791,285|-21%|37|2022-11-03|15/09/2022||0.0066||78880000|2022-08-04|15/06/2022|0.14|0.0106|79780000|78820000
2022-08-27 19:40:04|02300|20568|NYSE CMC|5.14B|5140000000|42.62|981,511|30.22%|37|2022-10-27|15/08/2022||2.44||2410000000|2022-06-16|15/05/2022|2.61|1.99|2520000000|2410000000
2022-08-27 19:40:08|02301|942635|NYSE CRC|3.78B|3780000000|50.13|873,504|60.72%|12|2022-11-10|15/09/2022||1.57||532490000|2022-08-03|15/06/2022|1.13|1.89|747000000|555420000
2022-08-27 19:40:12|02302|20432|NYSE CBU|3.63B|3630000000|67.56|178,469|-7.34%|36|2022-10-24|15/09/2022||0.9143||173240000|2022-07-25|15/06/2022|0.89|0.8357|167250000|164060000
2022-08-27 19:40:17|02303|16287|NYSE HOMB|4.93B|4930000000|24.03|1,465,119|10.23%|37|2022-10-20|15/09/2022||0.4771||240370000|2022-07-21|15/06/2022|0.47|0.3971|243340000|227080000
2022-08-27 19:40:20|02304|13934|NYSE CIM|2.05B|2050000000|8.83|2,167,050|-41.29%|37|2022-11-02|15/09/2022||0.3339||128010000|2022-08-04|15/06/2022|0.31|0.3288|116890000|131720000
2022-08-27 19:40:27|02305|20507|NYSE NJR|4.39B|4390000000|45.66|386,022|24.41%|37|2022-11-22|15/09/2022||0.3871||484270000|2022-08-04|15/06/2022|-0.04|0.06|552340000|418650000
2022-08-27 19:40:30|02306|29658|NYSE MATX|3.05B|3050000000|78.32|352,151|3.46%|38|2022-11-07|15/09/2022||7.67||1140000000|2022-08-01|15/06/2022|9.49|8.81|1260000000|1270000000
2022-08-27 19:40:35|02307|20981|NYSE BKU|2.99B|2990000000|38.34|657,801|-7.59%|37|2022-10-20|15/09/2022||1.03||258560000|2022-07-21|15/06/2022|0.82|0.893|238870000|244830000
2022-08-27 19:40:39|02308|101884|NYSE OGS|4.37B|4370000000|80.77|249,590|14.05%|34|2022-10-31|15/09/2022||0.4543||275200000|2022-08-01|15/06/2022|0.59|0.5871|428980000|328480000
2022-08-27 19:40:42|02309|15333|NYSE RAMP|1.39B|1390000000|20.67|995,575|-53.7%|37|2022-11-02|15/09/2022||0.1178||144040000|2022-08-04|15/06/2022|0.05|0.0122|142240000|138960000
2022-08-27 19:40:46|02310|15306|NASDAQ ABCB|3.34B|3340000000|48.26|318,760|-0.35%|34|2022-10-21|15/09/2022||1.35||277090000|2022-07-26|15/06/2022|1.18|1.19|265090000|262880000
2022-08-27 19:40:49|02311|1081673|NYSE EPRT|3.3B|3300000000|23.28|946,851|-25.67%|23|2022-10-31|15/09/2022||0.26||71180000|2022-07-28|15/06/2022|0.27|0.26|67090000|69290000
2022-08-27 19:40:53|02312|16876|NASDAQ PCH|3.24B|3240000000|46.75|445,945|-8.66%|37|2022-10-24|15/09/2022||0.635||293870000|2022-07-25|15/06/2022|1.61|1.27|359600000|341420000
2022-08-27 19:40:57|02313|15461|NYSE ASB|3.04B|3040000000|20.59|1,281,581|0.24%|37|2022-10-20|15/09/2022||0.5713||315570000|2022-07-21|15/06/2022|0.5733|0.4367|291600000|280230000
2022-08-27 19:41:01|02314|959642|NYSE APLE|3.74B|3740000000|16.34|1,574,212|12.61%|28|2022-11-07|15/09/2022||0.02||328340000|2022-08-04|15/06/2022|0.29|0.225|337670000|323860000
2022-08-27 19:41:05|02315|15362|NASDAQ AIMC|2.6B|2600000000|40.01|211,732|-32.21%|37|2022-10-21|15/09/2022||0.84||477280000|2022-07-28|15/06/2022|0.84|0.846|498100000|479500000
2022-08-27 19:41:09|02316|21205|NYSE GATX|3.5B|3500000000|99.15|158,140|11.33%|37|2022-10-25|15/09/2022||1.22||329830000|2022-07-21|15/06/2022|1.07|1.14|312700000|321450000
2022-08-27 19:41:13|02317|1166427|NASDAQ ASO|3.78B|3780000000|44.37|1,865,791|3.79%|12|2022-12-15|15/10/2022||1.56||1560000000|2022-09-07|15/07/2022||2.08||1710000000
2022-08-27 19:41:16|02318|39182|NYSE KMT|2.01B|2010000000|24.69|706,459|-32.47%|37|2022-11-07|15/09/2022||0.391||489530000|2022-08-01|15/06/2022|0.53|0.4628|530020000|516190000
2022-08-27 19:41:20|02319|20591|NYSE ORA|5.29B|5290000000|94.66|780,376|39.47%|37|2022-11-02|15/09/2022||0.2674||167690000|2022-08-03|15/06/2022|0.2|0.2057|169080000|164610000
2022-08-27 19:41:24|02320|103927|NYSE DBRG|3.43B|3430000000|19.410|1,804,663|-28.32%|33|2022-11-03|15/09/2022||-0.06||295090000|2022-08-04|15/06/2022|-0.06|-0.065|289410000|284210000
2022-08-27 19:41:26|02321|1159411|TSX BIPC|7.17B|7170000000|63.73|113,155|20.73%|0||
2022-08-27 19:41:30|02322|17153|NASDAQ SFNC|3.12B|3120000000|24.28|663,758|-14.78%|37|2022-10-24|15/09/2022||0.59||244520000|2022-07-21|15/06/2022|0.52|0.4817|225400000|228570000
2022-08-27 19:41:34|02323|15651|NASDAQ CATY|3.23B|3230000000|43.43|287,098|10.37%|37|2022-10-24|15/09/2022||1.28||204160000|2022-07-25|15/06/2022|1.18|1.17|189780000|184130000
2022-08-27 19:41:38|02324|21148|NYSE ALE|3.43B|3430000000|60.03|294,000|-10.99%|37|2022-11-03|15/09/2022||0.746||347170000|2022-08-03|15/06/2022|0.67|0.6283|373100000|342820000
2022-08-27 19:41:41|02325|48421|NASDAQ VCYT|1.53B|1530000000|21.34|951,847|-51.89%|36|2022-11-07|15/09/2022||-0.25||66550000|2022-08-02|15/06/2022|-0.13|-0.2229|72900000|68080000
2022-08-27 19:41:45|02326|20880|NYSE SR|3.83B|3830000000|72.98|282,164|10.28%|37|2022-11-16|15/09/2022||-0.65||331020000|2022-08-04|15/06/2022|0.01|0.0233|448000000|323580000
2022-08-27 19:41:49|02327|20578|NYSE GPI|2.84B|2840000000|185.83|161,778|14.74%|36|2022-10-27|15/09/2022||11.2||4100000000|2022-07-27|15/06/2022|12|10.82|4150000000|4070000000
2022-08-27 19:41:52|02328|8308|NYSE FHI|2.94B|2940000000|34.61|643,453|2.73%|37|2022-10-27|15/09/2022||0.723||379720000|2022-07-28|15/06/2022|0.64|0.666|366010000|364890000
2022-08-27 19:41:56|02329|7975|NYSE CNX|3.34B|3340000000|17.61|3,512,700|63.97%|37|2022-11-01|15/09/2022||0.7471||571700000|2022-07-28|15/06/2022|0.609|0.7978|420420000|548880000
2022-08-27 19:41:59|02330|20139|NYSE CWT|3.3B|3300000000|60.64|221,201|-3.67%|36|2022-10-27|15/09/2022||1.02||255000000|2022-07-28|15/06/2022|0.36|0.56|206190000|223000000
2022-08-27 19:42:03|02331|20817|NYSE ELY|4.19B|4190000000|22.70|1,652,576|-20.55%|37|2022-10-26|15/09/2022||0.1773||954050000|2022-08-04|15/06/2022|0.53|0.4218|1120000000|1100000000
2022-08-27 19:42:07|02332|24371|NASDAQ SBRA|3.56B|3560000000|15.42|2,001,741|-2.03%|37|2022-11-02|15/09/2022||0.178||156070000|2022-08-03|15/06/2022|0.07|0.158|155960000|156070000
2022-08-27 19:42:11|02333|52734|NASDAQ COOP|3.2B|3200000000|44.61|614,100|17.15%|24|2022-10-27|15/09/2022||0.5546||398690000|2022-07-27|15/06/2022|0.1662|0.0264|599000000|491990000
2022-08-27 19:42:15|02334|20525|NYSE CNO|2.16B|2160000000|18.91|912,379|-22.05%|37|2022-10-26|15/09/2022||0.4802||878410000|2022-08-01|15/06/2022|0.85|0.4756|855000000|905870000
2022-08-27 19:42:19|02335|39234|NYSE OFC|3B|3000000000|26.36|703,147|-6.13%|37|2022-10-27|15/09/2022||0.2805||143190000|2022-07-28|15/06/2022|0.29|0.2994|140840000|140840000
2022-08-27 19:42:24|02336|39157|NASDAQ VRNT|3.19B|3190000000|49.35|465,130|11.75%|37|2022-12-07|15/10/2022||0.6844||239710000|2022-09-07|15/07/2022||0.5289||225690000
2022-08-27 19:42:28|02337|20377|NYSE PBH|2.64B|2640000000|53.02|260,678|-5.49%|37|2022-11-03|15/09/2022||1.02||283490000|2022-08-04|15/06/2022|1.09|1.04|277060000|268920000
2022-08-27 19:42:32|02338|24348|NYSE UNF|3.43B|3430000000|183.10|72,197|-18.1%|37|2022-10-19|15/08/2022||1.73||509740000|2022-06-29|15/05/2022|1.77|1.9|511550000|500610000
2022-08-27 19:42:36|02339|20858|NYSE EQC|2.96B|2960000000|26.55|601,566|2.91%|37|2022-10-26|15/09/2022||||11300000|2022-08-01|15/06/2022|0.01||14430000|16390000
2022-08-27 19:42:40|02340|20795|NYSE ABM|3.14B|3140000000|47.05|373,593|-4.12%|37|2022-12-14|15/10/2022||0.9143||1970000000|2022-09-09|15/07/2022||0.9071||1910000000
2022-08-27 19:42:44|02341|20992|NYSE ITGR|2.21B|2210000000|66.58|140,419|-28.78%|37|2022-10-27|15/09/2022||1.21||348630000|2022-07-28|15/06/2022|1.04|1.14|350080000|343570000
2022-08-27 19:42:48|02342|20549|NYSE PEB|2.43B|2430000000|18.35|1,649,380|-12.66%|37|2022-10-27|15/09/2022||0.1467||392130000|2022-07-26|15/06/2022|0.12|0.13|397520000|376140000
2022-08-27 19:42:52|02343|20889|NASDAQ NWE|3.11B|3110000000|55.45|360,655|-11.91%|37|2022-10-24|15/09/2022||0.5925||308060000|2022-07-28|15/06/2022|0.54|0.5292|323000000|280550000
2022-08-27 19:42:56|02344|16633|NASDAQ MLKN|2.2B|2200000000|28.99|415,056|-32.03%|36|2022-09-21|15/08/2022||0.334||1080000000|2022-06-29|15/05/2022|0.58|0.475|1100000000|1090000000
2022-08-27 19:43:00|02345|7890|NYSE PIPR|2.12B|2120000000|121.67|87,718|-9.51%|37|2022-10-28|15/09/2022||2.48||328310000|2022-07-29|15/06/2022|2.47|2.28|345640000|330530000
2022-08-27 19:43:04|02346|16025|NASDAQ ESGR|3.21B|3210000000|188.70|43,480|-19.54%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|-28.62||-486000000|
2022-08-27 19:43:07|02347|1055123|NYSE CNNE|1.75B|1750000000|21.83|527,644|-29.92%|25|2022-11-08|15/09/2022||0.0167||188830000|2022-08-08|15/06/2022|-3.15|0.175|174500000|227230000
2022-08-27 19:44:11|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|23.07%|24|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-08-27 19:44:15|02349|17427|NASDAQ AUB|2.49B|2490000000|33.36|307,324|-9.13%|37|2022-10-19|15/09/2022||0.815||187500000|2022-07-21|15/06/2022|0.69|0.695|171550000|173400000
2022-08-27 19:44:19|02350|951002|NASDAQ UNIT|2.27B|2270000000|9.55|1,443,834|-24.98%|30|2022-11-03|15/09/2022||0.1804||283250000|2022-08-04|15/06/2022|0.21|0.1805|283980000|278970000
2022-08-27 19:44:23|02351|8053|NYSE SITC|2.89B|2890000000|13.49|1,924,821|-13.08%|33|2022-11-02|15/09/2022||0.0383||133650000|2022-07-28|15/06/2022|0.27|0.0374|137130000|129950000
2022-08-27 19:44:27|02352|40994|NASDAQ IBTX|2.84B|2840000000|69.10|172,470|-0.5%|33|2022-10-24|15/09/2022||1.34||160130000|2022-07-25|15/06/2022|1.27|1.23|151880000|151400000
2022-08-27 19:44:31|02353|16615|NASDAQ MGEE|2.89B|2890000000|79.92|109,281|0.18%|36|2022-11-03|15/09/2022||0.98||139170000|2022-08-04|15/06/2022|0.6|0.63|152350000|124520000
2022-08-27 19:44:35|02354|41286|NASDAQ AGIO|1.47B|1470000000|26.80|704,459|-39.02%|35|2022-11-02|15/09/2022||-1.7||5470000|2022-08-04|15/06/2022|-1.68|-1.75|5580000|2910000
2022-08-27 19:44:39|02355|21096|NYSE AVA|3.11B|3110000000|42.64|400,544|3.57%|37|2022-11-09|15/09/2022||0.1689||307330000|2022-08-03|15/06/2022|0.16|0.1726|368520000|309790000
2022-08-27 19:44:43|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|2.89%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-08-27 19:44:46|02357|20796|NYSE ABR|2.83B|2830000000|15.17|2,500,043|-15.53%|37|2022-10-28|15/09/2022||0.446||70300000|2022-07-29|15/06/2022|0.52|0.432|50440000|63900000
2022-08-27 19:44:51|02358|17555|NASDAQ WIRE|2.7B|2700000000|141.40|270,163|66.31%|37|2022-10-25|15/09/2022||4.4||708390000|2022-07-25|15/06/2022|10.71|5.14|838240000|727080000
2022-08-27 19:44:56|02359|20159|NASDAQ ONB|5.03B|5030000000|17.18|1,728,339|3.49%|37|2022-10-18|15/09/2022||0.4643||412370000|2022-07-26|15/06/2022|0.46|0.3929|431000000|390550000
2022-08-27 19:44:59|02360|15776|NASDAQ COLB|2.41B|2410000000|30.93|811,444|-13.58%|36|2022-10-27|15/09/2022||0.5833||311900000|2022-07-21|15/06/2022|0.75|0.7683|178170000|177650000
2022-08-27 19:45:03|02361|20342|NYSE SHO|2.36B|2360000000|11.11|4,442,971|-1.24%|37|2022-11-07|15/09/2022||0.0853||231100000|2022-08-03|15/06/2022|0.15|0.0614|251280000|221870000
2022-08-27 19:45:07|02362|16361|NASDAQ INDB|3.67B|3670000000|79.89|191,351|4.31%|37|2022-10-20|15/09/2022||1.33||180570000|2022-07-21|15/06/2022|1.32|1.26|172760000|168930000
2022-08-27 19:45:12|02363|20367|NYSE KW|2.5B|2500000000|18.12|471,245|-15.01%|37|2022-11-02|15/09/2022||0.0636||128170000|2022-08-03|15/06/2022|-0.07|0.006|136100000|120750000
2022-08-27 19:45:16|02364|41188|NYSE TROX|2.38B|2380000000|15.38|1,072,752|-27.45%|35|2022-10-26|15/09/2022||0.9143||974760000|2022-07-27|15/06/2022|0.84|0.8517|945000000|1020000000
2022-08-27 19:45:20|02365|21021|NYSE FBP|2.78B|2780000000|14.84|1,690,660|18.34%|37|2022-10-26|15/09/2022||0.3704||233280000|2022-07-22|15/06/2022|0.38|0.3475|229720000|223600000
2022-08-27 19:45:24|02366|21150|NYSE BDC|2.94B|2940000000|67.59|290,881|21.92%|37|2022-11-02|15/09/2022||1.56||635050000|2022-08-03|15/06/2022|1.6|1.43|666550000|634290000
2022-08-27 19:45:27|02367|16145|NASDAQ FULT|2.78B|2780000000|16.63|1,144,278|5.86%|37|2022-10-18|15/09/2022||0.3675||256630000|2022-07-19|15/06/2022|0.42|0.3663|237220000|230630000
2022-08-27 19:45:32|02368|15853|NASDAQ CVBF|3.77B|3770000000|26.96|791,026|35.21%|36|2022-10-26|15/09/2022||0.4357||141300000|2022-07-20|15/06/2022|0.42|0.3786|136610000|131000000
2022-08-27 19:45:36|02369|20134|NYSE AEL|3.29B|3290000000|37.61|531,252|19.47%|37|2022-11-07|15/09/2022||0.8358||629600000|2022-08-08|15/06/2022|0.98|0.7131|660850000|592120000
2022-08-27 19:45:40|02370|16308|NASDAQ HUBG|2.89B|2890000000|83.52|191,824|23.86%|37|2022-10-27|15/09/2022||2.48||1430000000|2022-08-03|15/06/2022|3.03|2.56|1400000000|1340000000
2022-08-27 19:45:43|02371|17430|NASDAQ UCBI|3.64B|3640000000|34.30|494,545|15.49%|35|2022-10-18|15/09/2022||0.7486||226750000|2022-07-19|15/06/2022|0.66|0.6829|206760000|213430000
2022-08-27 19:45:47|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|843,674|51.95%|37|2022-11-03|15/09/2022||7.14||503000000|2022-08-29|15/06/2022||6.48||462000000
2022-08-27 19:45:51|02373|16846|NASDAQ OTTR|3.23B|3230000000|77.69|174,991|45.46%|37|2022-10-31|15/09/2022||1.7||335450000|2022-08-01|15/06/2022|2.05|1.55|400040000|336880000
2022-08-27 19:45:54|02374|6455|NASDAQ RMBS|2.91B|2910000000|26.33|720,561|11.8%|37|2022-10-31|15/09/2022||0.396||137680000|2022-08-01|15/06/2022|0.3702|0.4|139200000|137200000
2022-08-27 19:45:58|02375|1097712|NYSE ACA|3B|3000000000|62.04|173,598|21.34%|21|2022-11-02|15/09/2022||0.615||580180000|2022-08-03|15/06/2022|0.83|0.4483|602800000|547130000
2022-08-27 19:46:02|02376|16961|NYSE PRMW|2.18B|2180000000|13.54|980,268|-22.23%|37|2022-11-10|15/09/2022||0.2183||560170000|2022-08-11|15/06/2022|0.21|0.1617|571400000|549560000
2022-08-27 19:46:05|02377|949589|NYSE IRT|4.58B|4580000000|20.08|2,183,482|-0.45%|31|2022-10-26|15/09/2022||0.0372||159320000|2022-07-27|15/06/2022|-0.03|-0.083|154640000|151930000
2022-08-27 19:46:08|02378|961754|NASDAQ TWNK|3.21B|3210000000|23.53|947,686|54.5%|25|2022-11-08|15/09/2022||0.2132||319460000|2022-08-03|15/06/2022|0.22|0.2163|340470000|325430000
2022-08-27 19:46:12|02379|21151|NYSE BRC|2.41B|2410000000|48.00|205,927|-7.23%|37|2022-11-17|15/10/2022||0.86||339740000|2022-09-01|15/07/2022||0.85||332240000
2022-08-27 19:46:16|02380|20689|NYSE FBC|2.11B|2110000000|39.50|331,589|-18.56%|37|2022-10-25|15/09/2022||1.34||364800000|2022-07-27|15/06/2022|1.17|1.09|333000000|370050000
2022-08-27 19:46:20|02381|17575|NASDAQ WSFS|3.12B|3120000000|49.08|311,279|10.22%|37|2022-10-21|15/09/2022||1.23||239840000|2022-07-25|15/06/2022|1.02|0.915|219650000|210730000
2022-08-27 19:46:26|02382|17546|NASDAQ WAFD|2.17B|2170000000|33.19|341,451|0.03%|37|2022-10-13|15/09/2022||0.8633||166400000|2022-07-13|15/06/2022|0.91|0.7767|169300000|157800000
2022-08-27 19:46:29|02383|17110|NASDAQ SANM|2.89B|2890000000|49.99|411,816|31.24%|37|2022-10-31|15/09/2022||1.15||1910000000|2022-08-01|15/06/2022|1.3|1.11|2020000000|1880000000
2022-08-27 19:46:32|02384|945656|NYSE VSTO|1.65B|1650000000|29.19|751,293|-28.65%|31|2022-11-03|15/09/2022||1.86||784930000|2022-07-27|15/06/2022|2.31|1.9|802610000|782610000
2022-08-27 19:46:37|02385|20897|NYSE RLJ|2B|2000000000|12.42|1,586,251|-11.35%|37|2022-11-03|15/09/2022||0.0904||323970000|2022-08-04|15/06/2022|0.16|0.1023|330500000|323650000
2022-08-27 19:46:40|02386|16690|NASDAQ MYGN|1.9B|1900000000|23.53|551,446|-29.84%|37|2022-11-01|15/09/2022||-0.0463||170580000|2022-08-04|15/06/2022|0.04|0.025|179300000|170960000
2022-08-27 19:46:45|02387|13985|NASDAQ MANT|3.93B|3930000000|95.89|300,600|24.05%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2022-08-27 19:46:49|02388|20456|NYSE MTX|2.02B|2020000000|61.96|121,200|-19.38%|37|2022-11-03|15/09/2022||1.44||527780000|2022-07-28|15/06/2022|1.5|1.45|557000000|533600000
2022-08-27 19:46:53|02389|20300|NYSE NHI|2.96B|2960000000|66.27|273,229|10.95%|37|2022-11-09|15/09/2022||0.72||57780000|2022-08-08|15/06/2022|0.47|0.73|40000000|65740000
2022-08-27 19:46:57|02390|20381|NYSE SJI|4.16B|4160000000|34.01|847,237|41.53%|37|2022-11-03|15/09/2022||-0.1771||383700000|2022-08-03|15/06/2022|0.05|0.03|511430000|329250000
2022-08-27 19:47:01|02391|20761|NYSE WLY|2.8B|2800000000|49.86|213,644|-12.39%|37|2022-12-06|15/10/2022||1.09||537700000|2022-09-07|15/07/2022||0.62||496100000
2022-08-27 19:47:06|02392|15304|NASDAQ AAWW|2.83B|2830000000|99.87|895,005|36.4%|37|2022-11-02|15/09/2022||4.3||1190000000|2022-08-04|15/06/2022|3.36|3.33|1180000000|1110000000
2022-08-27 19:47:09|02393|20443|NYSE EBS|1.28B|1280000000|25.62|620,126|-59.24%|37|2022-11-03|15/09/2022||0.0617||273740000|2022-08-01|15/06/2022|-0.86|0.38|242700000|270940000
2022-08-27 19:47:12|02394|16322|NASDAQ IBOC|2.63B|2630000000|42.33|223,420|3.72%|35|2022-11-03|15/09/2022|||||2022-08-22|15/06/2022|0.92||152800000|
2022-08-27 19:47:16|02395|16127|NASDAQ FRME|2.42B|2420000000|40.64|167,446|0.12%|37|2022-10-27|15/09/2022||1.07||170200000|2022-07-26|15/06/2022|0.63|0.8275|156940000|155340000
2022-08-27 19:47:20|02396|15309|NASDAQ ARCB|2.14B|2140000000|87.32|231,123|33.41%|36|2022-11-03|15/09/2022||3.72||1360000000|2022-07-29|15/06/2022|4.3|3.94|1390000000|1390000000
2022-08-27 19:47:24|02397|17114|NASDAQ SASR|1.76B|1760000000|39.47|113,610|-7.63%|36|2022-10-20|15/09/2022||0.9967||130480000|2022-07-21|15/06/2022|1.21|0.9467|125450000|127200000
2022-08-27 19:47:27|02398|8154|NYSE GHC|2.79B|2790000000|575.50|14,615|-5.09%|38|2022-11-02|15/09/2022||7.9||949900000|2022-08-03|15/06/2022|-13.95|10.17|933300000|934600000
2022-08-27 19:47:31|02399|20690|NYSE HTH|1.77B|1770000000|27.38|907,360|-18.02%|37|2022-10-27|15/09/2022||0.4975||336200000|2022-07-21|15/06/2022|0.45|0.345|351330000|334480000
2022-08-27 19:47:35|02400|41181|NYSE CSTM|2.03B|2030000000|14.04|904,338|-28%|37|2022-10-27|15/09/2022||0.3993||1990000000|2022-07-27|15/06/2022|-0.24|0.4201|2280000000|2050000000
2022-08-27 19:47:39|02401|20438|NYSE CPK|2.33B|2330000000|131.35|66,157|4.03%|36|2022-11-02|15/09/2022||0.7583||127970000|2022-08-03|15/06/2022|0.96|0.83|139470000|125200000
2022-08-27 19:47:43|02402|20520|NYSE BDN|1.39B|1390000000|8.07|1,586,434|-42.36%|32|2022-10-19|15/09/2022||0.00||121680000|2022-07-25|15/06/2022|0.4594|0.02|116900000|119960000
2022-08-27 19:47:46|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.44%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-08-27 19:47:50|02404|17572|NASDAQ WSBC|2.06B|2060000000|34.56|185,623|2.46%|37|2022-10-26|15/09/2022||0.744||150440000|2022-07-26|15/06/2022|0.67|0.67|139210000|140850000
2022-08-27 19:47:54|02405|39145|NYSE TRN|2.11B|2110000000|25.79|854,207|-11.07%|37|2022-10-20|15/09/2022||0.372||660300000|2022-07-27|15/06/2022|0.14|0.1552|417000000|579730000
2022-08-27 19:47:57|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|15.52%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-08-27 19:48:01|02407|959886|NYSE FCPT|2.27B|2270000000|27.84|405,207|1.38%|28|2022-11-01|15/09/2022||0.2879||48910000|2022-07-26|15/06/2022|0.35|0.2864|47900000|47940000
2022-08-27 19:48:05|02408|39236|NYSE PDM|1.49B|1490000000|12.05|715,155|-31.84%|37|2022-10-26|15/09/2022||0.0752||138660000|2022-07-27|15/06/2022|0.06|0.0641|136310000|123130000
2022-08-27 19:48:10|02409|16080|NASDAQ FFBC|2.11B|2110000000|22.29|321,979|-4.62%|37|2022-10-20|15/09/2022||0.5517||170760000|2022-07-21|15/06/2022|0.55|0.505|166980000|160180000
2022-08-27 19:48:14|02410|21172|NYSE MOGa|2.5B|2500000000|78.22|130,306|2.49%|37|2022-11-04|15/09/2022||1.43||756620000|2022-07-29|15/06/2022|1.57|1.41|772910000|762280000
2022-08-27 19:48:19|02411|17372|NASDAQ TOWN|2.1B|2100000000|29.22|151,691|-2.89%|35|2022-10-27|15/09/2022||0.66||175200000|2022-07-28|15/06/2022|0.9321|0.61|116810000|168400000
2022-08-27 19:48:23|02412|17098|NASDAQ RUSHA|2.79B|2790000000|49.50|183,541|12.96%|37|2022-10-19|15/09/2022||1.47||1730000000|2022-07-26|15/06/2022|1.75|1.36|1790000000|1580000000
2022-08-27 19:48:26|02413|17118|NYSE SAVE|2.54B|2540000000|23.34|2,721,580|-4.66%|37|2022-10-26|15/09/2022||-0.088||1350000000|2022-08-09|15/06/2022|-0.3|-0.4578|1370000000|1350000000
2022-08-27 19:48:30|02414|17186|NASDAQ SKYW|1.1B|1100000000|21.79|431,967|-53.67%|37|2022-11-02|15/09/2022||0.5675||799440000|2022-07-28|15/06/2022|1.07|0.435|799090000|716320000
2022-08-27 19:48:33|02415|24283|NYSE WRE|1.73B|1730000000|19.83|485,902|-18.66%|37|2022-10-27|15/09/2022||-0.05||54690000|2022-07-28|15/06/2022|-0.1|-0.03|51380000|51270000
2022-08-27 19:48:37|02416|20146|NYSE ARI|1.75B|1750000000|12.46|1,028,055|-17.32%|37|2022-10-26|15/09/2022||0.3472||67860000|2022-07-26|15/06/2022|0.35|0.3274|76000000|67160000
2022-08-27 19:48:42|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|16.52%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-08-27 19:48:45|02418|977731|NYSE GMS|2.17B|2170000000|51.14|275,102|2.77%|27|2022-12-01|15/10/2022||2.05||1260000000|2022-09-01|15/07/2022||2.21||1210000000
2022-08-27 19:48:48|02419|17078|NASDAQ ROIC|2.31B|2310000000|17.33|849,598|-1.08%|37|2022-10-25|15/09/2022||0.089||76660000|2022-07-26|15/06/2022|0.09|0.0684|78230000|74550000
2022-08-27 19:48:51|02420|1122330|NASDAQ CVET|2.92B|2920000000|20.84|1,205,207|-3.96%|20|2022-11-03|15/09/2022||0.2745||1220000000|2022-08-04|15/06/2022|0.2557|0.2558|1220000000|1220000000
2022-08-27 19:49:03|02421|16306|NASDAQ HTLF|1.93B|1930000000|45.50|102,798|-2.07%|36|2022-10-24|15/09/2022||1.26||184040000|2022-07-25|15/06/2022|1.17|1.05|181190000|172490000
2022-08-27 19:49:06|02422|8143|NYSE GNW|2.19B|2190000000|4.350|3,043,706|20.83%|38|2022-11-01|15/09/2022||0.19||1950000000|2022-08-01|15/06/2022|0.34|0.24|1880000000|1980000000
2022-08-27 19:49:11|02423|278|NASDAQ ODP|1.74B|1740000000|35.88|445,056|-19.87%|37|2022-11-02|15/09/2022||1.78||2160000000|2022-08-03|15/06/2022|0.79|0.4566|2030000000|2040000000
2022-08-27 19:49:15|02424|945633|NYSE XHR|1.94B|1940000000|16.48|530,618|-1.61%|31|2022-11-03|15/09/2022||0.058||244800000|2022-08-03|15/06/2022|0.24|0.104|283450000|258720000
2022-08-27 19:49:20|02425|41227|NYSE PFSI|2.86B|2860000000|54.44|420,246|-18.01%|36|2022-11-03|15/09/2022||1.17||433110000|2022-08-02|15/06/2022|2.28|1.15|511520000|482360000
2022-08-27 19:49:24|02426|1163554|NYSE ETWO|2.34B|2340000000|6.98|2,058,355|-40.65%|13|2022-10-13|15/08/2022||0.0684||163400000|2022-07-11|15/05/2022|0.07|0.07|160400000|160350000
2022-08-27 19:49:28|02427|945068|NYSE UE|1.99B|1990000000|16.27|893,213|-12.01%|30|2022-11-02|15/09/2022||0.09||100180000|2022-08-03|15/06/2022|0.1|0.0867|97450000|100150000
2022-08-27 19:49:33|02428|17071|NASDAQ RNST|1.91B|1910000000|34.09|253,843|-2.74%|37|2022-10-24|15/09/2022||0.76||158240000|2022-07-26|15/06/2022|0.71|0.6413|150730000|145380000
2022-08-27 19:49:38|02429|39297|NYSE TWO|1.72B|1720000000|4.990|3,126,965|-23.23%|37|2022-11-07|15/09/2022||0.1998||34990000|2022-08-03|15/06/2022|0.22|0.1822|19900000|33530000
2022-08-27 19:49:42|02430|20143|NYSE MFA|1.16B|1160000000|11.370|1,487,159|-39.78%|37|2022-11-03|15/09/2022||0.47||61000000|2022-08-03|15/06/2022|-1.06|0.42|15020000|54950000
2022-08-27 19:49:49|02431|39312|NYSE HOUS|1.22B|1220000000|10.70|1,212,653|-38.33%|37|2022-11-04|15/09/2022||0.7354||1910000000|2022-07-28|15/06/2022|0.75|0.9604|2140000000|2200000000
2022-08-27 19:50:08|02432|1171969|NYSE COUR|1.73B|1730000000|11.87|1,088,474|-68.25%|12|2022-11-01|15/09/2022||-0.0977||142280000|2022-07-27|15/06/2022|-0.1482|-0.1354|124750000|130440000
2022-08-27 19:50:12|02433|20755|NYSE GTN|1.82B|1820000000|20.11|852,631|-8.38%|37|2022-11-10|15/09/2022||1.46||948660000|2022-08-05|15/06/2022|0.91|0.871|868000000|854970000
2022-08-27 19:50:16|02434|17386|NASDAQ TRMK|1.99B|1990000000|32.44|265,093|0.84%|37|2022-10-25|15/09/2022||0.624||176060000|2022-07-26|15/06/2022|0.564|0.468|170320000|160520000
2022-08-27 19:50:19|02435|102910|NYSE CTRE|2.1B|2100000000|21.68|206,832|1.31%|32|2022-11-07|15/09/2022||0.235||48530000|2022-08-04|15/06/2022|0.21|0.215|47550000|47420000
2022-08-27 19:50:24|02436|20909|NYSE B|1.64B|1640000000|32.47|183,415|-31.48%|37|2022-10-28|15/09/2022||0.6033||343360000|2022-07-29|15/06/2022|0.56|0.48|321270000|329090000
2022-08-27 19:50:27|02437|32324|NYSE INT|1.67B|1670000000|26.93|497,065|-13.58%|37|2022-10-27|15/09/2022||0.565||12120000000|2022-07-28|15/06/2022|0.41|0.29|17120000000|12090000000
2022-08-27 19:50:31|02438|1064342|NASDAQ AHCO|2.62B|2620000000|19.50|1,640,952|-16.09%|17|2022-11-16|15/09/2022||0.3591||739320000|2022-08-09|15/06/2022|0.1821|0.2938|727610000|724220000
2022-08-27 19:50:35|02439|16951|NASDAQ PRAA|1.46B|1460000000|37.51|282,063|-7.68%|37|2022-11-03|15/09/2022||0.57||231800000|2022-08-08|15/06/2022|0.91|0.56|258260000|233970000
2022-08-27 19:50:40|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
2022-08-27 19:50:43|02441|955546|NYSE EPC|2.14B|2140000000|41.28|357,926|-3.66%|30|2022-11-10|15/09/2022||0.7811||577710000|2022-08-04|15/06/2022|0.86|0.69|623800000|613710000
2022-08-27 19:50:46|02442|20277|NYSE TDS|1.94B|1940000000|17.04|1,015,113|-12.84%|37|2022-11-03|15/09/2022||0.0374||1330000000|2022-08-04|15/06/2022|0.15|0.0975|1350000000|1320000000
2022-08-27 19:50:51|02443|20318|NYSE DRH|1.91B|1910000000|9.010|1,813,090|3.92%|37|2022-11-07|15/09/2022||0.1198||254490000|2022-08-03|15/06/2022|0.23|0.1676|281410000|266600000
2022-08-27 19:50:55|02444|16759|NASDAQ NTCT|2.32B|2320000000|32.52|525,778|18%|37|2022-11-03|15/09/2022||0.48||222510000|2022-08-04|15/06/2022|0.24|0.22|208810000|204780000
2022-08-27 19:51:01|02445|20213|NYSE PFS|1.78B|1780000000|23.96|291,247|10.36%|37|2022-10-28|15/09/2022||0.572||125930000|2022-07-29|15/06/2022|0.53|0.52|120410000|119920000
2022-08-27 19:51:06|02446|20424|NYSE AAT|2.19B|2190000000|28.53|231,134|-25.1%|37|2022-10-25|15/09/2022||0.15||100770000|2022-07-26|15/06/2022|0.18|0.14|104160000|96260000
2022-08-27 19:51:11|02447|24323|NYSE THS|2.63B|2630000000|46.95|395,323|36.17%|37|2022-11-10|15/09/2022||0.2329||1230000000|2022-08-08|15/06/2022|-0.04|-0.1288|1200000000|1110000000
2022-08-27 19:51:15|02448|24410|NYSE PRK|2.2B|2200000000|135.14|28,284|15.97%|34|2022-10-24|15/09/2022||2.19||116370000|2022-07-25|15/06/2022|2|2.05|114630000|111310000
2022-08-27 19:51:18|02449|20521|NYSE BGS|1.63B|1630000000|22.73|913,551|-21.84%|37|2022-11-01|15/09/2022||0.3793||534360000|2022-08-04|15/06/2022|0.07|0.2104|478970000|482430000
2022-08-27 19:51:23|02450|17396|NASDAQ XPER|1.65B|1650000000|15.78|466,709|-24.75%|37|2022-11-14|15/09/2022||0.3323||225860000|2022-08-08|15/06/2022|0.52|0.4105|234020000|224490000
2022-08-27 19:51:26|02451|17121|NASDAQ SBCF|2.03B|2030000000|33.31|324,363|7.45%|36|2022-10-27|15/09/2022||0.6083||104850000|2022-07-28|15/06/2022|0.59|0.5421|99030000|98330000
2022-08-27 19:51:30|02452|16325|NASDAQ ICFI|1.95B|1950000000|103.78|86,525|11.52%|37|2022-11-03|15/09/2022||1.39||441080000|2022-08-03|15/06/2022|1.33|1.33|423000000|431130000
2022-08-27 19:51:34|02453|20939|NYSE NPO|1.99B|1990000000|95.50|88,823|12.71%|37|2022-11-01|15/09/2022||1.7||321970000|2022-08-02|15/06/2022|2.32|1.75|333300000|325530000
2022-08-27 19:51:38|02454|20727|NYSE AKR|1.63B|1630000000|16.60|829,751|-20.57%|37|2022-10-26|15/09/2022||0.0254||71470000|2022-08-02|15/06/2022|0.00|0.0439|80560000|74180000
2022-08-27 19:51:42|02455|1161066|NYSE MSGE|1.95B|1950000000|56.93|181,373|-24.76%|15|2022-11-21|15/09/2022||-1.09||373520000|2022-08-19|15/06/2022|-3|-0.1576|453540000|413960000
2022-08-27 19:51:46|02456|101870|NYSE KN|1.46B|1460000000|15.93|812,446|-18.72%|34|2022-10-26|15/09/2022||0.474||244520000|2022-08-02|15/06/2022|0.33|0.316|188000000|199760000
2022-08-27 19:51:49|02457|954882|NASDAQ LILAK|1.56B|1560000000|7.01|1,129,397|-51.66%|30|2022-11-01|15/09/2022||0.4433||1210000000|2022-08-03|15/06/2022|-2.1|0.1324|1220000000|1200000000
2022-08-27 19:51:53|02458|21222|NYSE CBZ|2.29B|2290000000|44.76|226,629|35.1%|37|2022-10-27|15/09/2022||0.4533||328700000|2022-07-28|15/06/2022|0.6|0.4833|361950000|329260000
2022-08-27 19:51:57|02459|24295|NYSE WOR|2.7B|2700000000|54.53|200,824|-5.15%|36|2022-09-28|15/08/2022||1.76||1230000000|2022-06-22|15/05/2022|1.58|0.83|1520000000|1240000000
2022-08-27 19:52:01|02460|989525|NYSE NTB|1.61B|1610000000|32.95|111,510|-1.05%|25|2022-10-26|15/09/2022||1.11||140940000|2022-07-25|15/06/2022|0.99|0.926|133200000|130830000
2022-08-27 19:52:04|02461|1057998|NASDAQ ILPT|524.07M|524070000|8.01|715,693|-70.01%|23|2022-10-27|15/09/2022||0.27||104900000|2022-07-26|15/06/2022|-2.2|0.48|107220000|93140000
2022-08-27 19:52:08|02462|13839|NYSE ATGE|1.8B|1800000000|39.75|469,315|7.96%|37|2022-11-03|15/09/2022||0.795||355070000|2022-08-11|15/06/2022|1.31|1.25|361230000|348900000
2022-08-27 19:52:12|02463|15520|NASDAQ BANR|2.11B|2110000000|61.59|155,471|9.86%|36|2022-10-19|15/09/2022||1.4||156780000|2022-07-20|15/06/2022|1.39|1.26|148280000|144620000
2022-08-27 19:52:15|02464|21236|NYSE SJW|1.99B|1990000000|65.78|104,973|-3.91%|37|2022-10-26|15/09/2022||0.77||173000000|2022-07-27|15/06/2022|0.38|0.6617|149040000|154500000
2022-08-27 19:52:19|02465|8046|NYSE STC|1.44B|1440000000|53.24|130,356|-14.38%|37|2022-10-26|15/09/2022||2.07||733350000|2022-07-27|15/06/2022|2.26|2.19|850700000|755610000
2022-08-27 19:52:26|02466|20515|NYSE ALEX|1.39B|1390000000|19.06|261,835|-6.02%|33|2022-11-03|15/09/2022||0.16||94700000|2022-07-28|15/06/2022|0.05|-0.395|88100000|91400000
2022-08-27 19:52:30|02467|15554|NASDAQ BGCP|1.77B|1770000000|4.110|1,699,196|-19.88%|37|2022-10-27|15/09/2022||0.1547||425280000|2022-08-03|15/06/2022|0.17|0.1621|435760000|439220000
2022-08-27 19:52:33|02468|15357|NYSE ARGO|750.13M|750130000|21.42|230,405|-59.56%|37|2022-11-07|15/09/2022||-0.9767||483600000|2022-08-08|15/06/2022|0.89|1.15|454300000|496200000
2022-08-27 19:52:37|02469|20324|NASDAQ SVC|1.18B|1180000000|7.17|1,455,316|-35.29%|37|2022-11-10|15/09/2022||-0.2||467230000|2022-08-04|15/06/2022|0.07|-0.3|515780000|490100000
2022-08-27 19:52:41|02470|20780|NYSE STAR|1.31B|1310000000|15.22|1,033,700|-40.36%|37|2022-11-03|15/09/2022||-0.0133||39850000|2022-08-04|15/06/2022|-0.42|-0.6067|48060000|40700000
2022-08-27 19:52:47|02471|945634|NYSE DEA|1.88B|1880000000|18.41|636,199|-12.91%|31|2022-11-01|15/09/2022||0.105||76400000|2022-08-02|15/06/2022|0.08|0.09|71160000|73250000
2022-08-27 19:52:52|02472|15985|NASDAQ EGBN|1.59B|1590000000|49.43|204,469|-12.08%|37|2022-10-19|15/09/2022||1.16||92750000|2022-07-20|15/06/2022|0.78|1.15|88480000|91700000
2022-08-27 19:52:56|02473|20492|NYSE GVA|1.36B|1360000000|30.74|382,637|-23.65%|37|2022-10-28|15/09/2022||0.9325||970930000|2022-07-28|15/06/2022|0.39|0.62|768290000|819760000
2022-08-27 19:53:00|02474|20496|NYSE KAR|1.74B|1740000000|15.00|911,079|-10.02%|37|2022-11-01|15/09/2022||0.1363||400960000|2022-08-02|15/06/2022|0.04|0.0713|384200000|377060000
2022-08-27 19:53:04|02475|995930|NASDAQ LAUR|1.78B|1780000000|10.83|838,505|-31.72%|24|2022-11-03|15/09/2022||0.24||296100000|2022-08-04|15/06/2022|0.2261|0.42|385400000|370700000
2022-08-27 19:53:08|02476|20474|NYSE BCEI|5.71B|5710000000|56.10|5,048,261|50.73%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-08-27 19:53:13|02477|16096|NASDAQ FIBK|4.3B|4300000000|40.21|724,792|-8.3%|37|2022-10-26|15/09/2022||0.885||294490000|2022-07-26|15/06/2022|0.59|0.555|288900000|272940000
2022-08-27 19:53:17|02478|15982|NASDAQ EFSC|1.75B|1750000000|46.99|93,153|5.95%|37|2022-10-24|15/09/2022||1.23||130260000|2022-07-25|15/06/2022|1.19|1.12|123900000|122320000
2022-08-27 19:53:21|02479|9231|NASDAQ MDRX|1.89B|1890000000|17.06|1,493,104|11.14%|37|2022-11-03|15/09/2022||0.1909||153030000|2022-08-04|15/06/2022|0.18|0.1514|150900000|147870000
2022-08-27 19:53:25|02480|15523|NASDAQ HOPE|1.79B|1790000000|14.99|762,493|9.9%|37|2022-10-25|15/09/2022||0.45||160200000|2022-07-19|15/06/2022|0.43|0.408|154280000|150080000
2022-08-27 19:53:32|02481|16783|NASDAQ NYMT|1.1B|1100000000|2.900|3,526,998|-33.03%|37|2022-11-09|15/09/2022||0.0806||73160000|2022-08-02|15/06/2022|-0.22|0.0674|5900000|70920000
2022-08-27 19:53:37|02482|17270|NASDAQ STRA|1.65B|1650000000|67.71|114,838|-10.48%|37|2022-11-10|15/09/2022||0.4167||262730000|2022-07-27|15/06/2022|0.87|0.8667|273560000|275760000
2022-08-27 19:53:40|02483|1166007|NYSE AMWL|1.24B|1240000000|4.53|2,017,823|-54.61%|12|2022-11-17|15/09/2022||-0.2466||68670000|2022-08-04|15/06/2022|-0.25|-0.2616|64520000|64130000
2022-08-27 19:53:44|02484|16776|NASDAQ NWBI|1.81B|1810000000|14.25|800,325|10.04%|37|2022-10-24|15/09/2022||0.2933||134950000|2022-07-25|15/06/2022|0.26|0.2186|130710000|122230000
2022-08-27 19:53:49|02485|15967|NASDAQ ECPG|1.34B|1340000000|56.21|376,752|20.42%|37|2022-11-09|15/09/2022||2.14||341160000|2022-08-03|15/06/2022|2.29|2.03|356920000|343380000
2022-08-27 19:53:53|02486|8029|NYSE MHO|1.24B|1240000000|44.78|262,488|-29.65%|37|2022-10-26|15/09/2022||4.3||1130000000|2022-07-27|15/06/2022|4.79|3.78|1040000000|1040000000
2022-08-27 19:53:57|02487|953810|NYSE GNL|1.45B|1450000000|14.03|544,956|-17.91%|30|2022-11-10|15/09/2022||0.00||98480000|2022-08-04|15/06/2022|-0.06|0.01|95180000|98080000
2022-08-27 19:54:01|02488|6423|NASDAQ PTEN|3.4B|3400000000|15.700|3,251,523|117.75%|37|2022-10-27|15/09/2022||0.1725||671210000|2022-07-28|15/06/2022|0.1081|-0.0241|622240000|567740000
2022-08-27 19:54:04|02489|17316|NASDAQ TBBK|1.34B|1340000000|23.77|397,650|-1.29%|37|2022-10-27|15/09/2022||0.605||87530000|2022-07-28|15/06/2022|0.53|0.51|82520000|79600000
2022-08-27 19:54:08|02490|15697|NASDAQ CFFN|1.27B|1270000000|9.41|621,515|-14.9%|37|2022-10-27|15/09/2022||0.15||55000000|2022-07-27|15/06/2022|0.16|0.155|56100000|54500000
2022-08-27 19:54:12|02491|20541|NYSE MEI|1.48B|1480000000|40.25|174,180|-14.22%|37|2022-12-08|15/10/2022||0.7||299720000|2022-09-01|15/07/2022||0.5133||283530000
2022-08-27 19:54:17|02492|942641|NYSE PGRE|1.7B|1700000000|7.03|1,145,355|-19.38%|32|2022-10-26|15/09/2022||-0.002||181230000|2022-07-26|15/06/2022|0.00|-0.0195|185520000|178250000
2022-08-27 19:54:21|02493|20619|NYSE VRE|1.36B|1360000000|13.60|492,044|-22.46%|37|2022-11-02|15/09/2022||-0.1601||71500000|2022-08-03|15/06/2022|0.29|-0.1321|79830000|67460000
2022-08-27 19:54:24|02494|40978|NASDAQ BLUE|457.33M|457330000|5.93|9,802,157|-66.93%|34|2022-11-03|15/09/2022||-1.09||1060000|2022-08-04|15/06/2022|-1.36|-1.3|1520000|824170
2022-08-27 19:54:29|02495|103911|NYSE VRTV|1.85B|1850000000|132.22|128,956|55.28%|33|2022-11-08|15/09/2022||4.32||1670000000|2022-08-09|15/06/2022|7.2|4.5|1820000000|1790000000
2022-08-27 19:54:32|02496|20404|NYSE HMN|1.51B|1510000000|36.81|239,834|-9.93%|37|2022-11-02|15/09/2022||0.67||292100000|2022-08-04|15/06/2022|-0.01|-0.1575|255800000|321770000
2022-08-27 19:54:37|02497|17195|NASDAQ SMCI|3.62B|3620000000|69.82|581,006|99.66%|37|2022-11-17|15/09/2022||1.58||1490000000|2022-08-09|15/06/2022|2.62|2.16|1640000000|1560000000
2022-08-27 19:54:47|02498|20899|NYSE RWT|950.47M|950470000|8.14|1,770,597|-34.35%|37|2022-11-08|15/09/2022||0.2075||71080000|2022-07-28|15/06/2022|-0.85|0.0657|-71000000|67140000
2022-08-27 19:54:51|02499|16057|NASDAQ FBNC|1.32B|1320000000|37.08|142,450|-9.3%|37|2022-10-25|15/09/2022||0.98||95840000|2022-07-27|15/06/2022|1.03|0.952|95530000|96000000
2022-08-27 19:54:55|02500|8215|NYSE BIG|636.76M|636760000|22.02|1,413,508|-59.41%|35|2022-12-09|15/10/2022||-1.55||1290000000|2022-08-30|15/07/2022||-2.38||1350000000
2022-08-27 19:55:00|02501|16709|NASDAQ NBTB|1.7B|1700000000|39.79|139,834|11.33%|37|2022-10-24|15/09/2022||0.8117||124620000|2022-07-25|15/06/2022|0.8895|0.8383|124850000|124510000
2022-08-27 19:55:04|02502|943129|NYSE AVNS|1.23B|1230000000|25.95|241,049|-19.53%|32|2022-11-08|15/09/2022||0.454||211300000|2022-08-09|15/06/2022|0.41|0.382|203000000|208280000
2022-08-27 19:55:07|02503|1072221|NYSE RCUS|1.81B|1810000000|25.03|754,056|-13.33%|23|2022-11-07|15/09/2022||-1.07||21860000|2022-08-03|15/06/2022|-0.93|-0.9412|26760000|21570000
2022-08-27 19:55:10|02504|32360|NASDAQ OPK|1.78B|1780000000|2.310|4,137,217|-38.89%|37|2022-10-27|15/09/2022||-0.074||200660000|2022-08-04|15/06/2022|-0.14|0.008|309900000|326870000
2022-08-27 19:55:14|02505|16632|NASDAQ MLAB|917.12M|917120000|172.48|43,798|-35.61%|33|2022-11-02|15/09/2022||1.28||53230000|2022-08-04|15/06/2022|1.17|1.48|50450000|52180000
2022-08-27 19:55:18|02506|21107|NYSE DLX|876.79M|876790000|20.35|217,940|-47.09%|37|2022-10-27|15/09/2022||1.15||544350000|2022-08-04|15/06/2022|0.99|1.05|563000000|528250000
2022-08-27 19:55:23|02507|21077|NYSE LZB|1.17B|1170000000|27.20|500,211|-22.35%|37|2022-11-30|15/10/2022||0.8433||595000000|2022-08-23|15/07/2022|0.91|0.6733|604090000|566100000
2022-08-27 19:55:27|02508|20439|NYSE CRS|1.8B|1800000000|37.36|319,186|13.01%|37|2022-10-27|15/09/2022||0.07||532650000|2022-07-28|15/06/2022|0.00|-0.022|563800000|506520000
2022-08-27 19:55:31|02509|30810|NASDAQ INO|571.13M|571130000|2.290|6,270,310|-73.68%|36|2022-11-09|15/09/2022||-0.2871||534000|2022-08-09|15/06/2022|-0.46|-0.31|784400|529000
2022-08-27 19:55:35|02510|16925|NASDAQ PLUS|1.32B|1320000000|49.14|120,397|-6.63%|37|2022-11-09|15/09/2022||1.16||489300000|2022-08-03|15/06/2022|0.99|0.99|458360000|468130000
2022-08-27 19:55:39|02511|32380|NASDAQ ATSG|2.29B|2290000000|30.97|388,943|13.03%|37|2022-11-03|15/09/2022||0.53||508630000|2022-08-04|15/06/2022|0.59|0.498|509670000|492160000
2022-08-27 19:55:43|02512|31069|NASDAQ SUPN|1.81B|1810000000|33.84|348,821|34.87%|37|2022-11-08|15/09/2022||0.38||174440000|2022-08-04|15/06/2022|0.5456|0.29|170050000|164130000
2022-08-27 19:55:46|02513|50909|NASDAQ RILY|1.47B|1470000000|51.95|212,506|-19.57%|32|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-4.36||42700000|
2022-08-27 19:55:49|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|14.48%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-08-27 19:55:53|02515|16958|NASDAQ PRIM|1.14B|1140000000|21.40|285,700|-12.65%|37|2022-11-07|15/09/2022||0.894||1170000000|2022-08-08|15/06/2022|0.48|0.6254|1020000000|949030000
2022-08-27 19:55:58|02516|15740|NASDAQ CLNE|1.58B|1580000000|7.12|3,734,376|-6.81%|37|2022-11-03|15/09/2022||0.0271||124730000|2022-08-04|15/06/2022|0.00|-0.022|97220000|102790000
2022-08-27 19:56:02|02517|17530|NASDAQ WABC|1.57B|1570000000|58.42|112,052|4.77%|37|2022-10-20|15/09/2022||0.8933||59180000|2022-07-21|15/06/2022|0.94|0.84|59300000|55910000
2022-08-27 19:56:06|02518|17389|NASDAQ TRS|1.18B|1180000000|28.13|110,480|-10.9%|37|2022-10-27|15/09/2022||0.635||245280000|2022-07-28|15/06/2022|0.6|0.6|237680000|238920000
2022-08-27 19:56:10|02519|16171|NASDAQ GEVO|710.89M|710890000|3.120|12,515,891|-48%|37|2022-11-08|15/09/2022||-0.08||731000|2022-08-08|15/06/2022|-0.06|-0.0767|89000|386670
2022-08-27 19:56:15|02520|16392|NYSE CSR|1.25B|1250000000|76.25|73,611|-21.98%|48|2022-11-08|15/09/2022||-0.2||64490000|2022-08-01|15/06/2022|-0.3|-0.63|63120000|62320000
2022-08-27 19:56:19|02521|17407|NASDAQ TTMI|1.69B|1690000000|16.58|750,776|18.09%|37|2022-11-02|15/09/2022||0.35||620390000|2022-08-03|15/06/2022|0.54|0.3283|625550000|600380000
2022-08-27 19:56:24|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|-0.82%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-08-27 19:56:27|02523|1163662|NYSE PING|2.42B|2420000000|28.13|1,764,598|9.63%|15|2022-11-02|15/09/2022||-0.1058||83700000|2022-08-03|15/06/2022|-0.34|-0.1239|72030000|73180000
2022-08-27 19:56:30|02524|41226|NYSE PBF|4.51B|4510000000|36.70|3,115,315|275.26%|37|2022-10-27|15/09/2022||5.15||10310000000|2022-07-28|15/06/2022|10.58|7.85|14080000000|10970000000
2022-08-27 19:56:34|02525|8930|NYSE DDS|5.29B|5290000000|301.62|207,806|57.96%|36|2022-11-10|15/10/2022||4.08||1430000000|2022-08-11|15/07/2022|9.3|3.47|1620000000|1540000000
2022-08-27 19:56:41|02526|21175|NYSE NNI|3.19B|3190000000|85.61|84,325|9.22%|37|2022-11-07|15/09/2022||1.82||309350000|2022-08-08|15/06/2022|1.44|1.66|345240000|301280000
2022-08-27 19:56:45|02527|101871|NYSE LADR|1.45B|1450000000|11.41|561,689|2.24%|34|2022-10-27|15/09/2022||0.242||62830000|2022-07-28|15/06/2022|0.34|0.24|83860000|53660000
2022-08-27 19:56:50|02528|41260|NYSE ESRT|1.98B|1980000000|7.20|1,284,633|-29.06%|34|2022-11-02|15/09/2022||-0.02||183780000|2022-07-27|15/06/2022|0.11|0.03|198020000|176800000
2022-08-27 19:56:54|02529|20413|NYSE NWN|1.74B|1740000000|49.89|227,991|-1.15%|37|2022-11-09|15/09/2022||-0.705||102040000|2022-08-04|15/06/2022|0.05|-0.0571|194960000|154110000
2022-08-27 19:56:59|02530|16208|NASDAQ GPRE|2.23B|2230000000|37.96|960,874|12.81%|37|2022-11-09|15/09/2022||0.0538||927920000|2022-08-02|15/06/2022|0.73|0.125|1010000000|899340000
2022-08-27 19:57:04|02531|32314|NYSE OII|934.42M|934420000|9.32|1,207,070|-22.27%|37|2022-10-26|15/09/2022||0.134||537840000|2022-07-27|15/06/2022|0.07|0.1211|524030000|521020000
2022-08-27 19:57:08|02532|20188|NYSE FCF|1.35B|1350000000|14.45|389,199|8.97%|38|2022-10-25|15/09/2022||0.3814||104320000|2022-07-26|15/06/2022|0.33|0.33|98370000|97410000
2022-08-27 19:57:12|02533|989521|NYSE ASIX|1.1B|1100000000|39.41|201,522|13.93%|25|2022-11-04|15/09/2022||1.28||505100000|2022-08-05|15/06/2022|2.3|2.39|583740000|557500000
2022-08-27 19:57:16|02534|16791|NASDAQ OCFC|1.17B|1170000000|19.94|225,883|-5.54%|37|2022-10-27|15/09/2022||0.614||112900000|2022-07-28|15/06/2022|0.59|0.556|98340000|105530000
2022-08-27 19:57:21|02535|16190|NASDAQ GLNG|3.17B|3170000000|29.35|1,430,081|164.89%|37|2022-11-30|15/09/2022||0.1467||75010000|2022-08-11|15/06/2022|0.2513|0.152|67230000|66970000
2022-08-27 19:57:25|02536|15618|NASDAQ BUSE|1.31B|1310000000|23.72|157,331|0.98%|35|2022-10-25|15/09/2022||0.6486||115740000|2022-07-26|15/06/2022|0.53|0.5671|108660000|108630000
2022-08-27 19:57:28|02537|20422|NYSE SXI|1.12B|1120000000|93.70|44,369|-3.93%|37|2022-11-03|15/09/2022||1.79||197900000|2022-08-04|15/06/2022|1.54|1.45|184740000|182370000
2022-08-27 19:57:30|02538|1073475|NYSE BRMK|920.77M|920770000|6.93|906,562|-34.19%|17|2022-11-14|15/09/2022||0.172||30260000|2022-08-08|15/06/2022|0.16|0.1675|28520000|29910000
2022-08-27 19:57:34|02539|20446|NYSE GBX|980.56M|980560000|30.09|355,275|-31.55%|37|2022-10-28|15/08/2022||0.6217||780530000|2022-07-11|15/05/2022|0.09|0.515|793500000|734510000
2022-08-27 19:57:39|02540|15557|NYSE BHLB|1.29B|1290000000|28.75|266,811|15.65%|36|2022-10-20|15/09/2022||0.49||101310000|2022-07-20|15/06/2022|0.51|0.468|98680000|95390000
2022-08-27 19:57:42|02541|20628|NYSE DK|2.11B|2110000000|29.68|1,588,600|86.96%|37|2022-11-09|15/09/2022||2.82||3730000000|2022-08-04|15/06/2022|4.4|3.27|5980000000|4040000000
2022-08-27 19:57:46|02542|21241|NYSE AZZ|1.09B|1090000000|43.87|136,941|-15.6%|37|2022-10-05|15/08/2022||1.21||383770000|2022-07-11|15/05/2022|1.4|1.03|314400000|268090000
2022-08-27 19:57:50|02543|15746|NASDAQ CMCO|926.09M|926090000|32.35|119,880|-27.35%|37|2022-11-01|15/09/2022||0.7237||237000000|2022-07-28|15/06/2022|0.69|0.595|220290000|226970000
2022-08-27 19:57:54|02544|17126|NASDAQ SBSI|1.24B|1240000000|38.68|82,805|6.21%|37|2022-10-28|15/09/2022||0.79||66300000|2022-07-25|15/06/2022|0.8044|0.755|66110000|64670000
2022-08-27 19:57:57|02545|994248|NYSE LGFb|2.14B|2140000000|9.65|892,797|-14.3%|24|2022-11-03|15/09/2022||-0.1008||855740000|2022-08-04|15/06/2022|-0.23|-0.2846|893900000|905290000
2022-08-27 19:58:01|02546|24332|NYSE TGI|889.44M|889440000|13.69|714,122|-23.13%|37|2022-11-10|15/09/2022||-0.0086||299130000|2022-08-03|15/06/2022|0.12|0.0994|349380000|336640000
2022-08-27 19:58:05|02547|40056|NASDAQ CNOB|1.02B|1020000000|26.14|128,557|-7.5%|35|2022-10-27|15/09/2022||0.77||79440000|2022-07-28|15/06/2022|0.78|0.7633|79910000|76470000
2022-08-27 19:58:08|02548|15638|NASDAQ CALM|2.68B|2680000000|54.84|673,072|52.89%|31|2022-09-27|15/08/2022||0.8175||506180000|2022-07-19|15/05/2022|2.25|1.84|592960000|576060000
2022-08-27 19:58:12|02549|20869|NYSE GTY|1.42B|1420000000|30.32|183,314|-1.49%|37|2022-10-26|15/09/2022||0.2717||40610000|2022-07-27|15/06/2022|0.64|0.2582|41180000|39940000
2022-08-27 19:58:16|02550|16179|NASDAQ GIII|1.08B|1080000000|22.47|479,465|-25.77%|37|2022-12-07|15/10/2022||2.15||1110000000|2022-09-08|15/07/2022||0.4425||593470000
2022-08-27 19:58:20|02551|20334|NYSE OFG|1.34B|1340000000|28.08|256,468|21.3%|37|2022-10-21|15/09/2022||0.815||150950000|2022-07-21|15/06/2022|0.84|0.735|146300000|142950000
2022-08-27 19:58:25|02552|15895|NASDAQ DCOM|1.25B|1250000000|32.49|119,049|-1.04%|37|2022-10-27|15/09/2022||0.9||103410000|2022-07-29|15/06/2022|1.01|0.83|105640000|99240000
2022-08-27 19:58:29|02553|41267|NYSE NBHC|1.22B|1220000000|40.80|108,626|11.02%|33|2022-10-25|15/09/2022||0.7275||78260000|2022-07-19|15/06/2022|0.69|0.636|72780000|71670000
2022-08-27 19:58:33|02554|17322|NASDAQ TCBK|1.58B|1580000000|47.33|122,096|23.19%|37|2022-10-31|15/09/2022||1.09||106590000|2022-07-27|15/06/2022|0.93|0.9967|101480000|98150000
2022-08-27 19:58:36|02555|20830|NYSE LTC|1.81B|1810000000|44.77|247,577|31.6%|37|2022-11-08|15/09/2022||0.482||30660000|2022-07-28|15/06/2022|1.36|0.42|31630000|30090000
2022-08-27 19:58:40|02556|21218|NYSE AIR|1.56B|1560000000|44.82|289,508|35.41%|36|2022-09-22|15/08/2022||0.655||469900000|2022-07-21|15/05/2022|0.72|0.67|474900000|461890000
2022-08-27 19:58:45|02557|21067|NYSE GFF|1.79B|1790000000|32.44|417,449|36.99%|37|2022-11-16|15/09/2022||0.788||710400000|2022-07-28|15/06/2022|1.23|0.984|768180000|764180000
2022-08-27 19:58:49|02558|20180|NASDAQ OPI|890.12M|890120000|18.37|227,584|-29.89%|38|2022-11-04|15/09/2022||-0.14||142460000|2022-07-28|15/06/2022|-0.33|-0.15|141320000|143710000
2022-08-27 19:58:53|02559|24393|NYSE NOG|2.49B|2490000000|31.61|1,182,478|106.33%|37|2022-11-04|15/09/2022||1.84||387860000|2022-08-03|15/06/2022|1.72|1.63|441450000|360030000
2022-08-27 19:58:57|02560|15475|NASDAQ ASTE|905.91M|905910000|39.62|98,549|-34.51%|37|2022-10-25|15/09/2022||0.5||296590000|2022-08-02|15/06/2022|0.19|0.5275|318200000|303250000
2022-08-27 19:59:00|02561|16073|NASDAQ PFC|988.33M|988330000|27.79|113,243|-5.92%|36|2022-10-26|15/09/2022||0.7875||78570000|2022-07-26|15/06/2022|0.63|0.7275|73460000|75100000
2022-08-27 19:59:05|02562|17481|NASDAQ VECO|1.16B|1160000000|22.57|376,410|3.77%|37|2022-11-03|15/09/2022||0.3975||168740000|2022-08-08|15/06/2022|0.35|0.2922|164000000|160910000
2022-08-27 19:59:09|02563|39252|NYSE BKD|810.65M|810650000|4.340|1,625,942|-33.64%|37|2022-11-07|15/09/2022||-0.1425||713850000|2022-08-08|15/06/2022|-0.45|-0.4025|689520000|685510000
2022-08-27 19:59:15|02564|24396|NYSE TMP|1.07B|1070000000|74.10|36,359|-4.18%|34|2022-10-21|15/09/2022||1.44||77520000|2022-07-22|15/06/2022|1.45|1.34|77210000|75650000
2022-08-27 19:59:19|02565|942638|NYSE ENVA|1.15B|1150000000|36.06|213,167|12.27%|32|2022-10-27|15/09/2022||1.51||438570000|2022-07-28|15/06/2022|1.64|1.53|407990000|405150000
2022-08-27 19:59:22|02566|20893|NYSE PRA|1.19B|1190000000|22.08|222,949|-11.47%|37|2022-11-07|15/09/2022||0.2025||264050000|2022-08-08|15/06/2022|0.3|0.1171|247270000|291570000
2022-08-27 19:59:27|02567|15705|NASDAQ CHCO|1.28B|1280000000|86.43|60,459|12.42%|37|2022-10-26|15/09/2022||1.56||62120000|2022-07-21|15/06/2022|1.51|1.32|59140000|57080000
2022-08-27 19:59:32|02568|15404|NASDAQ AMSF|950.04M|950040000|49.28|81,877|-11.72%|37|2022-10-26|15/09/2022||0.645||65840000|2022-07-28|15/06/2022|0.68|0.6692|74460000|70040000
2022-08-27 19:59:36|02569|15519|NASDAQ BANF|3.61B|3610000000|110.00|148,243|97.91%|37|2022-10-20|15/09/2022||1.48||133160000|2022-07-21|15/06/2022|1.34|1.09|129470000|122460000
2022-08-27 19:59:40|02570|20172|NYSE AGM|1.2B|1200000000|111.23|30,007|16.13%|33|2022-11-10|15/09/2022||2.9||66020000|2022-08-08|15/06/2022|2.83|2.83|65960000|65040000
2022-08-27 19:59:44|02571|15409|NASDAQ AMWD|793.51M|793510000|47.82|94,541|-39.21%|37|2022-11-29|15/10/2022||1.5||532120000|2022-08-30|15/07/2022||1.28||512850000
2022-08-27 19:59:47|02572|17107|NASDAQ SAFT|1.38B|1380000000|93.58|73,400|15.79%|31|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|1.91|1.05|214580000|
2022-08-27 19:59:51|02573|20359|NYSE FDP|1.33B|1330000000|27.89|254,976|-13.06%|37|2022-11-01|15/09/2022||0.14||1030000000|2022-08-03|15/06/2022|0.43|0.74|1210000000|1160000000
2022-08-27 19:59:55|02574|15604|NASDAQ BRKL|1B|1000000000|13.14|291,957|-9.44%|37|2022-10-26|15/09/2022||0.34||80070000|2022-07-27|15/06/2022|0.33|0.33|78800000|77770000
2022-08-27 19:59:58|02575|24344|NYSE UVV|1.27B|1270000000|51.80|144,081|5.46%|37|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.27||429800000|
2022-08-27 20:00:02|02576|994247|NASDAQ CNDT|921.45M|921450000|4.270|1,032,679|-37.11%|25|2022-11-09|15/09/2022||0.09||974670000|2022-08-02|15/06/2022|0.03|0.0507|928000000|930000000
2022-08-27 20:00:06|02577|963703|NYSE GCP|2.34B|2340000000|31.61|597,565|33.38%|27|2022-11-10|15/09/2022||0.19||277300000|2022-08-05|15/06/2022|0.15|0.17|268400000|273500000
2022-08-27 20:00:10|02578|17257|NASDAQ STBA|1.2B|1200000000|30.58|134,160|3.21%|37|2022-10-20|15/09/2022||0.772||92780000|2022-07-21|15/06/2022|0.74|0.66|87820000|85220000
2022-08-27 20:00:14|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|17.01%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-08-27 20:00:18|02580|20633|NYSE AROC|1.21B|1210000000|7.790|855,147|1.96%|37|2022-10-31|15/09/2022||0.1322||214700000|2022-08-02|15/06/2022|0.11|0.1964|215830000|206100000
2022-08-27 20:00:22|02581|13066|NYSE TUP|494.94M|494940000|11.13|1,366,602|-52.09%|38|2022-11-02|15/09/2022||0.5672||362700000|2022-08-03|15/06/2022|0.41|0.1798|340400000|311750000
2022-08-27 20:00:25|02582|20722|NYSE SAH|2.22B|2220000000|56.48|407,333|13.44%|37|2022-10-27|15/09/2022||2.46||3790000000|2022-07-28|15/06/2022|2.45|2.55|3650000000|3900000000
2022-08-27 20:00:29|02583|20161|NYSE MATV|1.34B|1340000000|24.46|465,029|-33.46%|37|2022-11-09|15/09/2022||1.12||408900000|2022-08-09|15/06/2022|0.86|0.93|426400000|394500000
2022-08-27 20:00:34|02584|20195|NYSE RPT|869.44M|869440000|10.01|451,033|-20.87%|37|2022-11-02|15/09/2022||-0.0355||54280000|2022-08-03|15/06/2022|0.06|-0.0252|53550000|53920000
2022-08-27 20:00:38|02585|942496|NASDAQ FFWM|1.11B|1110000000|19.70|186,846|-16.91%|29|2022-10-26|15/09/2022||0.5417||98220000|2022-07-26|15/06/2022|0.59|0.5483|95200000|92000000
2022-08-27 20:00:42|02586|16567|NASDAQ MATW|800.34M|800340000|26.15|107,434|-24%|37|2022-11-17|15/09/2022||0.77||423050000|2022-07-28|15/06/2022|0.58|0.565|421720000|419800000
2022-08-27 20:00:45|02587|15784|NASDAQ COWN|1.03B|1030000000|38.56|1,200,663|6.05%|37|2022-10-27|15/09/2022||0.86||314540000|2022-08-03|15/06/2022|0.12|0.336|302410000|261440000
2022-08-27 20:00:49|02588|15433|NASDAQ APOG|935.68M|935680000|42.23|167,181|0.17%|36|2022-09-20|15/08/2022||0.74||334330000|2022-06-23|15/05/2022|1|0.564|356640000|327030000
2022-08-27 20:00:53|02589|21043|NYSE SCS|1.31B|1310000000|11.65|561,602|-16.55%|36|2022-09-21|15/08/2022||0.1175||885100000|2022-06-22|15/05/2022|-0.05|-0.18|740700000|690950000
2022-08-27 20:00:59|02590|15420|NASDAQ ANGO|882.28M|882280000|22.64|218,904|-17.91%|37|2022-10-05|15/08/2022||-0.02||82580000|2022-07-12|15/05/2022|0.01|0.0075|87000000|82920000
2022-08-27 20:01:03|02591|13089|NASDAQ SSP|1.28B|1280000000|15.30|267,437|-15.38%|37|2022-11-11|15/09/2022||0.8189||635020000|2022-08-05|15/06/2022|0.32|0.385|594470000|603580000
2022-08-27 20:01:06|02592|21022|OL FRO|2.42B|2420000000|11.890|2,882,741|56.24%|33|2022-11-29|15/09/2022||0.3313||189920000|2022-08-25|15/06/2022|0.23|0.2513|300400000|167350000
2022-08-27 20:01:10|02593|20364|NYSE INN|1.02B|1020000000|8.270|684,641|-8.42%|37|2022-11-01|15/09/2022||-0.01||182400000|2022-08-02|15/06/2022|0.07|-0.06|187200000|179140000
2022-08-27 20:01:15|02594|960623|NASDAQ KURA|947.2M|947200000|14.16|786,321|-25.28%|27|2022-11-08|15/09/2022||-0.5422||0.00|2022-08-03|15/06/2022|-0.52|-0.5156|0.00|0.00
2022-08-27 20:01:20|02595|39253|NYSE CXW|1.15B|1150000000|9.77|1,101,362|4.16%|37|2022-11-09|15/09/2022||0.2||475370000|2022-08-02|15/06/2022|0.13|0.1533|456700000|460060000
2022-08-27 20:01:22|02596|1166762|NASDAQ RADI|1.54B|1540000000|14.24|836,712|-18.68%|15|2022-11-21|15/09/2022||-0.1946||36540000|2022-08-08|15/06/2022|-0.2|-0.1976|32570000|34040000
2022-08-27 20:01:26|02597|20575|NYSE EIG|1.1B|1100000000|40.40|122,679|2.16%|37|2022-10-26|15/09/2022||0.46||174100000|2022-07-28|15/06/2022|0.79|0.7111|135300000|171720000
2022-08-27 20:01:30|02598|1127927|NYSE MNRL|1.8B|1800000000|29.74|595,590|58.87%|20|2022-11-02|15/09/2022||0.7501||84650000|2022-08-04|15/06/2022|0.78|0.729|90880000|81380000
2022-08-27 20:01:34|02599|15518|NYSE BANC|1.04B|1040000000|17.37|291,225|-1.14%|37|2022-10-27|15/09/2022||0.4886||90160000|2022-07-21|15/06/2022|0.43|0.4314|85490000|85950000
2022-08-27 20:01:38|02600|16151|NASDAQ GABC|1.12B|1120000000|37.90|68,735|2.93%|37|2022-10-31|15/09/2022||0.814||66580000|2022-07-25|15/06/2022|0.81|0.704|64780000|63310000
2022-08-27 20:01:42|02601|20382|NYSE SMP|816.11M|816110000|38.12|124,741|-10.45%|37|2022-10-27|15/09/2022||1.51||387030000|2022-08-03|15/06/2022|0.93|1.18|359410000|356590000
2022-08-27 20:01:46|02602|16667|NASDAQ MRTN|1.71B|1710000000|21.13|441,233|35.1%|37|2022-10-20|15/09/2022||0.3272||297850000|2022-07-18|15/06/2022|0.39|0.3216|329570000|290700000
2022-08-27 20:01:52|02603|16442|NYSE KAMN|912.84M|912840000|32.59|168,221|-16.65%|37|2022-11-02|15/09/2022||0.615||196450000|2022-08-04|15/06/2022|0.31|0.36|160770000|178950000
2022-08-27 20:01:56|02604|16233|NASDAQ HA|791.86M|791860000|15.41|869,609|-21.1%|37|2022-10-25|15/09/2022||-0.206||744630000|2022-07-26|15/06/2022|-0.9|-0.912|691870000|669970000
2022-08-27 20:01:59|02605|16004|NASDAQ ENDP|68.8M|68800000|0.293|62,287,577|-87.81%|37|2022-11-10|15/09/2022||0.2337||566500000|2022-08-09|15/06/2022|0.03|0.0068|569110000|524470000
2022-08-27 20:02:03|02606|16353|NASDAQ IMKTA|1.75B|1750000000|92.34|108,292|41.41%|36|2022-11-22|15/09/2022|||||2022-08-04|15/06/2022|2.87||1460000000|
2022-08-27 20:02:07|02607|21094|NYSE TBI|696.87M|696870000|21.32|233,315|-18.84%|37|2022-10-31|15/09/2022||0.6825||622480000|2022-07-25|15/06/2022|0.82|0.535|569250000|572770000
2022-08-27 20:02:10|02608|985716|NYSE GMRE|758.52M|758520000|11.29|387,942|-25.87%|25|2022-11-09|15/09/2022||0.0375||33390000|2022-08-03|15/06/2022|0.03|0.0475|33680000|31860000
2022-08-27 20:02:14|02609|16188|NASDAQ GLDD|660.17M|660170000|9.99|323,617|-31.86%|37|2022-11-08|15/09/2022||0.19||174970000|2022-08-02|15/06/2022|-0.0729|0.1033|149430000|175800000
2022-08-27 20:02:18|02610|17531|NASDAQ WASH|899.6M|899600000|52.39|56,577|0.17%|36|2022-10-24|15/09/2022||0.956||56900000|2022-07-25|15/06/2022|1.14|0.908|53370000|54620000
2022-08-27 20:02:23|02611|16488|NASDAQ LBAI|1.07B|1070000000|16.54|167,397|0.92%|36|2022-10-27|15/09/2022||0.47||85790000|2022-07-28|15/06/2022|0.44|0.432|87750000|82150000
2022-08-27 20:02:26|02612|1010610|NYSE BTU|4B|4000000000|27.780|5,721,371|97.44%|24|2022-10-27|15/09/2022||3.62||1350000000|2022-07-28|15/06/2022|2.55|3.17|1320000000|1350000000
2022-08-27 20:02:30|02613|17129|NASDAQ SCHL|1.6B|1600000000|46.88|145,864|40.95%|36|2022-09-22|15/08/2022|||||2022-07-21|15/05/2022|1.72||514400000|
2022-08-27 20:02:33|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|13.01%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-08-27 20:02:37|02615|1164645|NYSE NTST|1.07B|1070000000|20.53|650,362|-19.08%|13|2022-11-03|15/09/2022||0.035||23930000|2022-07-28|15/06/2022|0.04|0.05|22050000|17860000
2022-08-27 20:02:39|02616|40973|NASDAQ ARCT|398.91M|398910000|15.01|583,514|-72.57%|34|2022-11-07|15/09/2022||-1.78||7790000|2022-08-08|15/06/2022|-0.82|-1.88|27090000|2450000
2022-08-27 20:02:42|02617|1055312|NYSE CEIX|2.67B|2670000000|76.62|766,182|250.98%|23|2022-11-02|15/09/2022||2.33||450300000|2022-08-04|15/06/2022|3.54|2.27|544610000|445250000
2022-08-27 20:02:45|02618|17498|NASDAQ VNDA|579.75M|579750000|10.25|449,962|-38.36%|37|2022-11-09|15/09/2022||0.13||69000000|2022-08-03|15/06/2022|0.05|0.14|64390000|67000000
2022-08-27 20:02:50|02619|39106|NASDAQ NXGN|1.18B|1180000000|17.34|350,443|18.36%|37|2022-10-27|15/09/2022||0.2314||155430000|2022-07-26|15/06/2022|0.16|0.1552|153300000|153070000
2022-08-27 20:02:53|02620|20994|NYSE GEO|981.13M|981130000|8.140|2,019,151|7.11%|37|2022-11-03|15/09/2022||0.31||555800000|2022-08-02|15/06/2022|0.42|0.3133|588180000|561500000
2022-08-27 20:02:57|02621|20921|NYSE DHT|1.27B|1270000000|7.740|2,487,445|42.54%|37|2022-11-14|15/09/2022||-0.0172||56590000|2022-08-10|15/06/2022|0.06|-0.0567|54050000|49890000
2022-08-27 20:03:01|02622|17116|NASDAQ SATS|1.59B|1590000000|19.10|233,607|-26.08%|37|2022-11-08|15/09/2022||0.3087||487050000|2022-08-04|15/06/2022|0.16|0.2641|499320000|486600000
2022-08-27 20:03:04|02623|24340|NYSE WMK|2.23B|2230000000|83.05|67,977|50.07%|35|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022|1.35||1140000000|
2022-08-27 20:03:08|02624|39250|NYSE IVR|541.6M|541600000|16.400|1,357,931|-46.93%|37|2022-11-09|15/09/2022||0.803||35450000|2022-08-04|15/06/2022|1.4|0.8665|41100000|41500000
2022-08-27 20:03:11|02625|1129434|NYSE PSN|4.35B|4350000000|42.01|421,197|16.27%|18|2022-11-02|15/09/2022||0.4989||1050000000|2022-08-03|15/06/2022|0.41|0.4111|1010000000|930970000
2022-08-27 20:03:15|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|3.69%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-08-27 20:03:19|02627|20570|NYSE CRK|4.74B|4740000000|20.320|3,691,570|275.6%|37|2022-11-01|15/09/2022||0.9252||683730000|2022-08-01|15/06/2022|1|0.9482|861340000|694510000
2022-08-27 20:03:24|02628|17141|NASDAQ SCSC|723.15M|723150000|28.66|141,418|-18.76%|37|2022-11-08|15/09/2022||1.02||906100000|2022-08-23|15/06/2022|0.91|0.97|962280000|909850000
2022-08-27 20:03:33|02629|992963|NYSE RC|1.6B|1600000000|13.80|1,144,660|-8.37%|25|2022-11-09|15/09/2022||0.4633||125300000|2022-08-04|15/06/2022|0.46|0.468|123610000|150000000
2022-08-27 20:03:37|02630|17625|NASDAQ ZUMZ|533M|533000000|27.39|363,582|-34.35%|32|2022-12-08|15/10/2022||1.16||280980000|2022-09-08|15/07/2022||0.4725||234700000
2022-08-27 20:03:41|02631|21115|NYSE GCO|856.68M|856680000|62.40|190,496|-2.04%|37|2022-12-02|15/10/2022||2.42||620080000|2022-09-01|15/07/2022||0.29||549760000
2022-08-27 20:03:46|02632|17473|NASDAQ UVSP|753.2M|753200000|25.66|71,859|-4.43%|37|2022-10-26|15/09/2022||0.6533||74000000|2022-07-27|15/06/2022|0.45|0.6033|70470000|70450000
2022-08-27 20:03:50|02633|24392|NYSE NHC|1.07B|1070000000|68.77|34,003|-5.88%|33|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|0.21||271400000|
2022-08-27 20:03:53|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|54.6%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-08-27 20:03:57|02635|16760|NASDAQ NTGR|686.17M|686170000|23.88|216,129|-32.22%|37|2022-10-26|15/09/2022||0.073||231750000|2022-07-27|15/06/2022|-0.19|-0.2387|223220000|209800000
2022-08-27 20:04:00|02636|17244|NASDAQ SRCE|1.2B|1200000000|48.74|52,670|5.43%|36|2022-10-20|15/09/2022||1.1||86540000|2022-07-21|15/06/2022|1.18|1.06|83120000|85390000
2022-08-27 20:04:04|02637|39243|NASDAQ DHC|380.21M|380210000|1.590|2,270,205|-55.83%|37|2022-11-10|15/09/2022||-0.19||323460000|2022-08-03|15/06/2022|-0.3013|-0.29|313030000|319100000
2022-08-27 20:04:07|02638|17626|NASDAQ PEBO|847.75M|847750000|30.42|101,663|-0.88%|36|2022-10-25|15/09/2022||0.8414||83760000|2022-07-26|15/06/2022|0.9677|0.7325|81470000|78930000
2022-08-27 20:04:11|02639|17008|NASDAQ QCRH|997.78M|997780000|58.46|73,261|15.76%|33|2022-11-02|15/09/2022||1.68||88810000|2022-07-26|15/06/2022|1.73|1.39|70980000|84390000
2022-08-27 20:04:15|02640|15959|NASDAQ EBIX|746.38M|746380000|24.15|531,269|-13.29%|35|2022-11-09|15/09/2022||0.7||272900000|2022-08-09|15/06/2022|0.75|0.63|250780000|273100000
2022-08-27 20:04:18|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|86.7%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-08-27 20:04:22|02642|20671|NYSE ARR|839.12M|839120000|7.32|3,131,067|-32.35%|37|2022-10-26|15/09/2022||0.2751||40220000|2022-07-27|15/06/2022|0.29|0.2612|40550000|40550000
2022-08-27 20:04:25|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|26.62%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2022-08-27 20:04:29|02644|16244|NASDAQ HBNC|847.93M|847930000|19.46|117,671|8.72%|36|2022-10-26|15/09/2022||0.64||69100000|2022-07-27|15/06/2022|0.56|0.52|65440000|63730000
2022-08-27 20:04:33|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-34.03%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-08-27 20:04:37|02646|16262|NASDAQ HFWA|922.53M|922530000|26.28|175,836|6.27%|37|2022-10-27|15/09/2022||0.5167||61630000|2022-07-21|15/06/2022|0.52|0.4517|57060000|56880000
2022-08-27 20:04:40|02647|945638|NYSE EFC|919.26M|919260000|15.32|608,509|-17.41%|31|2022-11-07|15/09/2022||0.4332||42320000|2022-08-04|15/06/2022|0.41|0.4334|-32910000|25580000
2022-08-27 20:04:44|02648|17240|NASDAQ SPTN|1.14B|1140000000|31.85|357,747|51.38%|36|2022-11-09|15/09/2022|0.14|0.4714|2270000000|2170000000|2022-08-18|15/06/2022|0.66|0.5713|2270000000|2130000000
2022-08-27 20:04:48|02649|20430|NYSE BHE|984.82M|984820000|28.01|148,016|8.1%|37|2022-11-02|15/09/2022||0.5233||738670000|2022-08-03|15/06/2022|0.5|0.41|728000000|635000000
2022-08-27 20:04:52|02650|41187|NYSE SPNT|707.72M|707720000|4.430|757,127|-54.84%|37|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|-0.38|-0.1498|812600000|
2022-08-27 20:04:56|02651|31040|NASDAQ HMST|666.89M|666890000|35.63|144,163|-11.81%|37|2022-10-24|15/09/2022||1.04||77010000|2022-07-25|15/06/2022|0.94|0.9617|73070000|77440000
2022-08-27 20:04:59|02652|16056|NASDAQ FBMS|727.33M|727330000|30.27|79,010|-22.48%|33|2022-10-24|15/09/2022||0.84||56620000|2022-07-27|15/06/2022|0.8|0.812|51370000|51080000
2022-08-27 20:05:03|02653|1062592|NYSE BRSP|1.13B|1130000000|8.760|619,464|-11.07%|23|2022-11-10|15/09/2022||0.255||55000000|2022-08-03|15/06/2022|0.24|0.2375|55330000|52900000
2022-08-27 20:05:07|02654|20273|NYSE SFL|1.4B|1400000000|11.080|868,295|38.33%|37|2022-11-23|15/09/2022||0.228||143970000|2022-08-17|15/06/2022|0.4388|0.2415|153300000|149730000
2022-08-27 20:05:11|02655|41192|NYSE AHH|1.18B|1180000000|13.41|286,436|3.15%|34|2022-11-01|15/09/2022||0.1||54590000|2022-08-04|15/06/2022|0.31|0.1033|55220000|53850000
2022-08-27 20:05:16|02656|21017|NYSE DRQ|811.91M|811910000|23.62|255,274|1.07%|37|2022-10-27|15/09/2022||-0.0117||90500000|2022-07-28|15/06/2022|-0.1|-0.0588|93980000|88100000
2022-08-27 20:05:19|02657|31077|NASDAQ IDEX|298.96M|298960000|0.601|5,876,652|-73.3%|34|2022-11-14|15/09/2022||-0.02||37000000|2022-08-29|15/06/2022||-0.02||33000000
2022-08-27 20:05:23|02658|41207|NYSE VTOL|799.81M|799810000|28.63|107,477|-9.08%|38|2022-11-03|15/09/2022||0.49||290500000|2022-11-02|15/03/2023||0.51||300700000
2022-08-27 20:05:26|02659|997801|NYSE PUMP|1.03B|1030000000|9.85|1,462,410|33.11%|24|2022-11-02|15/09/2022||0.2508||335960000|2022-08-02|15/06/2022|-0.32|0.1888|315080000|309100000
2022-08-27 20:05:29|02660|22586|NYSE GCI|321.2M|321200000|2.270|1,237,219|-63.74%|30|2022-11-03|15/09/2022||0.0539||789100000|2022-08-04|15/06/2022|-0.0027|0.0326|748660000|788100000
2022-08-27 20:05:33|02661|993271|NYSE INSW|1.47B|1470000000|29.68|501,452|80.21%|25|2022-11-10|15/09/2022||1.86||210690000|2022-08-09|15/06/2022|1.43|1.31|185540000|179420000
2022-08-27 20:05:36|02662|101853|NYSE CIO|503.86M|503860000|12.12|337,807|-24.39%|33|2022-11-03|15/09/2022||0.0042||43770000|2022-08-04|15/06/2022|0.02|0.0322|45500000|44310000
2022-08-27 20:05:41|02663|17569|NASDAQ WRLD|676.18M|676180000|118.06|58,903|-36.36%|37|2022-11-03|15/09/2022||0.3333||159580000|2022-07-27|15/06/2022|1.15|0.1067|157590000|148670000
2022-08-27 20:05:45|02664|103922|NYSE DNOW|1.44B|1440000000|12.970|690,090|72.7%|34|2022-11-02|15/09/2022||0.252||565180000|2022-08-03|15/06/2022|0.26|0.172|539000000|489080000
2022-08-27 20:05:49|02665|16728|NASDAQ NFBK|727.59M|727590000|15.03|131,606|-9.68%|32|2022-10-26|15/09/2022||0.3433||43500000|2022-07-27|15/06/2022|0.34|0.2875|40850000|39630000
2022-08-27 20:05:52|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|1.67%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-08-27 20:05:55|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|3.05%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-08-27 20:05:58|02668|1024877|NYSE TRTX|750.04M|750040000|9.69|291,929|-22.54%|23|2022-11-07|15/09/2022||0.2505||36230000|2022-08-02|15/06/2022|0.27|0.266|38640000|38820000
2022-08-27 20:06:02|02669|20296|NYSE LGFa|2.25B|2250000000|10.22|717,858|-16.84%|37|2022-11-03|15/09/2022||-0.1008||855740000|2022-08-04|15/06/2022|-0.23|-0.2846|893900000|905290000
2022-08-27 20:06:07|02670|20788|NYSE STNG|2.31B|2310000000|41.20|1,251,048|172.31%|37|2022-11-10|15/09/2022||3.26||377950000|2022-07-28|15/06/2022|3.13|2.87|381590000|350820000
2022-08-27 20:06:11|02671|16915|NASDAQ PLAB|1.37B|1370000000|22.19|971,900|56.38%|36|2022-12-14|15/10/2022||0.5333||214530000|2022-08-30|15/07/2022||0.5||210000000
2022-08-27 20:06:14|02672|1116151|NASDAQ GOSS|1.25B|1250000000|13.650|1,359,710|41.01%|20|2022-11-15|15/09/2022||-0.6443||0.00|2022-08-09|15/06/2022|-0.74|-0.691|0.00|0.00
2022-08-27 20:06:17|02673|960553|NASDAQ ABTX|872.06M|872060000|43.69|66,120|18.43%|28|2022-10-27|15/09/2022||0.625||80190000|2022-07-29|15/06/2022|0.8|0.8525|60190000|58410000
2022-08-27 20:06:22|02674|20908|NYSE ACCO|590.07M|590070000|6.260|569,653|-30.06%|37|2022-11-01|15/09/2022||0.401||521920000|2022-08-08|15/06/2022|0.37|0.4133|521000000|535870000
2022-08-27 20:06:26|02675|16843|NASDAQ OSUR|290.48M|290480000|4.000|1,497,791|-62.23%|37|2022-11-09|15/09/2022||-0.0598||75590000|2022-08-09|15/06/2022|-0.26|-0.1309|80230000|69910000
2022-08-27 20:06:31|02676|16305|NASDAQ HTLD|1.25B|1250000000|15.80|244,726|-7.17%|37|2022-10-20|15/09/2022||0.3051||206220000|2022-07-25|15/06/2022|0.29|0.3268|187820000|163170000
2022-08-27 20:06:35|02677|40974|NYSE AMBC|676.69M|676690000|15.05|523,735|7.27%|37|2022-11-09|15/09/2022||-0.745||6000000|2022-08-08|15/06/2022|0.28|-0.755|13800000|7000000
2022-08-27 20:06:39|02678|15840|NASDAQ CTBI|771.37M|771370000|43.09|41,817|4.06%|34|2022-10-19|15/09/2022||1.13||56200000|2022-07-20|15/06/2022|1.14|1.11|55290000|55350000
2022-08-27 20:06:42|02679|16248|NYSE HCI|435.77M|435770000|48.18|84,162|-54.13%|37|2022-11-08|15/09/2022||-0.05||139580000|2022-08-08|15/06/2022|-0.71|0.2362|125930000|130570000
2022-08-27 20:06:47|02680|39136|NYSE AAN|393.95M|393950000|12.80|350,461|-52.52%|38|2022-10-25|15/09/2022||0.5914||612930000|2022-07-25|15/06/2022|0.79|0.6329|610380000|607450000
2022-08-27 20:06:51|02681|8162|NYSE MBI|684.6M|684600000|12.47|284,858|10.35%|37|2022-11-08|15/09/2022||-0.51||10200000|2022-08-03|15/06/2022|-0.93|-0.54|11000000|10050000
2022-08-27 20:06:54|02682|1013389|NYSE GPMT|515.66M|515660000|9.85|348,364|-26.93%|23|2022-11-07|15/09/2022||0.2405||23680000|2022-08-08|15/06/2022|0.22|0.2233|21940000|23360000
2022-08-27 20:06:57|02683|1011048|NYSE PLYM|844.85M|844850000|20.80|258,283|-6.85%|23|2022-11-10|15/09/2022||-0.11||46230000|2022-08-03|15/06/2022|-0.17|-0.14|45610000|44870000
2022-08-27 20:07:01|02684|100226|NASDAQ CARA|571.64M|571640000|10.64|455,242|-22.11%|33|2022-11-08|15/09/2022||-0.39||11850000|2022-08-08|15/06/2022|-0.08|-0.2614|23000000|21110000
2022-08-27 20:07:05|02685|16088|NASDAQ FFIC|636.52M|636520000|21.23|94,111|-6.23%|35|2022-10-25|15/09/2022||0.575||64310000|2022-07-26|15/06/2022|0.7|0.6875|72080000|66230000
2022-08-27 20:07:09|02686|21041|NYSE RAD|456.13M|456130000|8.20|2,752,176|-50.33%|37|2022-09-22|15/08/2022||-0.5027||5770000000|2022-06-23|15/05/2022|-0.6|-0.7002|6010000000|5730000000
2022-08-27 20:07:13|02687|7996|NYSE MTW|365.15M|365150000|10.38|314,949|-57.75%|37|2022-11-07|15/09/2022||0.0984||489450000|2022-08-04|15/06/2022|0.21|0.2777|497200000|553680000
2022-08-27 20:07:17|02688|985778|NASDAQ HONE|653.06M|653060000|13.92|157,626|0.58%|25|2022-10-21|15/09/2022||0.2167||58790000|2022-07-26|15/06/2022|0.21|0.2167|51300000|56710000
2022-08-27 20:07:21|02689|102896|NASDAQ FMBH|741.29M|741290000|36.24|42,108|-8.88%|28|2022-10-27|15/09/2022||0.9367||68040000|2022-07-28|15/06/2022|0.86|0.9|66180000|66780000
2022-08-27 20:07:25|02690|15684|NASDAQ PRDO|824.6M|824600000|12.17|506,217|11.34%|37|2022-11-03|15/09/2022||0.41||160950000|2022-08-08|15/06/2022|0.37|0.44|167680000|163100000
2022-08-27 20:07:29|02691|16900|NASDAQ PFBC|1.01B|1010000000|70.05|67,204|13.72%|37|2022-10-19|15/09/2022||2.14||63120000|2022-07-20|15/06/2022|1.87|1.79|59030000|57110000
2022-08-27 20:07:33|02692|15627|NASDAQ CAC|677.88M|677880000|46.35|37,287|0.94%|35|2022-11-01|15/09/2022||1.09||48070000|2022-07-26|15/06/2022|1.03|1.06|47680000|46440000
2022-08-27 20:07:37|02693|20695|NYSE KOP|510.93M|510930000|24.45|116,170|-22.18%|37|2022-11-10|15/09/2022||1.15||528000000|2022-08-04|15/06/2022|0.97|1.08|502500000|498000000
2022-08-27 20:07:43|02694|8284|NYSE NBR|1.33B|1330000000|140.75|172,721|87.87%|37|2022-10-25|15/09/2022||-4.16||677650000|2022-08-03|15/06/2022|-9.41|-7.27|630940000|612700000
2022-08-27 20:07:47|02695|15907|NASDAQ DGII|1.17B|1170000000|33.04|271,495|54.75%|37|2022-11-17|15/09/2022||0.105||99450000|2022-08-04|15/06/2022|0.12|0.095|103520000|96120000
2022-08-27 20:07:51|02696|16301|NASDAQ HTBK|702.54M|702540000|11.58|126,095|4.7%|34|2022-10-27|15/09/2022||0.275||48670000|2022-07-28|15/06/2022|0.24|0.2333|43980000|43020000
2022-08-27 20:07:56|02697|21162|NYSE GLT|224.32M|224320000|5.01|375,178|-67.74%|37|2022-11-01|15/09/2022||0.11||413000000|2022-08-02|15/06/2022|-0.04|-0.23|363960000|355000000
2022-08-27 20:07:59|02698|29673|NYSE SLCA|1.11B|1110000000|14.73|1,134,853|72.48%|37|2022-10-27|15/09/2022||0.421||353100000|2022-07-29|15/06/2022|0.32|0.1711|388510000|345000000
2022-08-27 20:08:03|02699|21015|NYSE CMRE|1.44B|1440000000|11.86|761,214|-8.98%|37|2022-10-26|15/09/2022||0.9158||281270000|2022-07-28|15/06/2022|0.95|0.9095|292690000|285410000
2022-08-27 20:08:07|02700|20620|NYSE CLW|750.35M|750350000|44.82|107,763|38.89%|37|2022-11-09|15/09/2022||1||511670000|2022-08-02|15/06/2022|1.11|1.14|526400000|498670000
2022-08-27 20:08:11|02701|1009131|NYSE KREF|1.36B|1360000000|19.59|729,555|-6.31%|24|2022-11-08|15/09/2022||0.4466||46710000|2022-07-25|15/06/2022|0.48|0.4187|49980000|45340000
2022-08-27 20:08:15|02702|16884|NASDAQ PDFS|1.01B|1010000000|27.08|144,022|22.98%|37|2022-11-10|15/09/2022||0.08||34540000|2022-08-11|15/06/2022|0.11|0.0675|34670000|33750000
2022-08-27 20:08:19|02703|20304|NYSE NX|771.71M|771710000|23.31|156,968|0.52%|37|2022-12-15|15/10/2022||0.646||305350000|2022-09-01|15/07/2022||0.61||300500000
2022-08-27 20:08:22|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|17.5%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-08-27 20:08:25|02705|1122391|NASDAQ CLSK|202.51M|202510000|4.30|1,947,457|-67.1%|20|2022-12-21|15/09/2022||-0.4033||25580000|2022-08-09|15/06/2022|-0.3933|-0.15|31030000|34530000
2022-08-27 20:08:29|02706|30935|NASDAQ TA|865.8M|865800000|58.28|122,929|47.92%|37|2022-11-08|15/09/2022||2.11||2790000000|2022-08-01|15/06/2022|4.31|1.67|3080000000|2960000000
2022-08-27 20:08:34|02707|16299|NASDAQ HSTM|698.21M|698210000|22.84|94,440|-21.05%|37|2022-10-24|15/09/2022||0.062||68390000|2022-07-25|15/06/2022|0.1|0.046|65640000|66300000
2022-08-27 20:08:37|02708|29635|NYSE ACRE|743.77M|743770000|13.67|647,657|-10.65%|37|2022-11-02|15/09/2022||0.3765||25750000|2022-07-29|15/06/2022|0.38|0.3407|25150000|22030000
2022-08-27 20:08:42|02709|16797|NASDAQ OFIX|417.28M|417280000|20.86|98,149|-48.9%|37|2022-10-31|15/09/2022||0.145||120680000|2022-08-05|15/06/2022|0.08|0.0425|118070000|118250000
2022-08-27 20:08:46|02710|39144|NYSE MRC|867.79M|867790000|10.380|627,171|30.08%|37|2022-11-03|15/09/2022||0.3134||878920000|2022-08-08|15/06/2022|0.27|0.2517|848000000|815030000
2022-08-27 20:08:49|02711|15910|NASDAQ DHIL|530.65M|530650000|171.24|10,801|-5.52%|34|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|1.4||39020000|
2022-08-27 20:08:55|02712|1014080|NYSE BY|844.21M|844210000|22.51|130,028|-10.1%|23|2022-10-27|15/09/2022||0.578||80740000|2022-07-28|15/06/2022|0.54|0.522|75790000|77790000
2022-08-27 20:08:59|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|109.21%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-08-27 20:09:03|02714|989530|NASDAQ ADV|1.23B|1230000000|3.85|265,507|-56.94%|14|2022-11-21|15/09/2022||0.19||1060000000|2022-08-09|15/06/2022|0.13|0.14|981100000|981320000
2022-08-27 20:09:07|02715|1080084|NYSE BV|968.13M|968130000|10.41|239,823|-30.09%|20|2022-11-24|15/09/2022||0.3961||724830000|2022-08-04|15/06/2022|0.43|0.4843|747400000|729940000
2022-08-27 20:09:11|02716|103919|NYSE TMST|760.4M|760400000|16.45|580,255|19.72%|33|2022-10-27|15/09/2022||0.7467||340250000|2022-08-04|15/06/2022|1.29|1.38|415700000|413300000
2022-08-27 20:09:15|02717|1084932|NASDAQ BRY|766.34M|766340000|9.730|988,065|82.21%|23|2022-11-09|15/09/2022||0.61||232050000|2022-08-03|15/06/2022|0.64|0.656|253130000|229600000
2022-08-27 20:09:22|02718|100205|NASDAQ AMRK|857.11M|857110000|36.66|192,558|60.3%|32|2022-11-15|15/09/2022||1.07||2140000000|2022-08-30|15/06/2022||1.66||2160000000
2022-08-27 20:09:25|02719|995702|NASDAQ ANAB|666.45M|666450000|23.60|283,441|-4.76%|25|2022-11-10|15/09/2022||-0.98||4410000|2022-08-08|15/06/2022|-1.15|-0.982|1220000|5300000
2022-08-27 20:09:29|02720|16445|NASDAQ KELYA|646.46M|646460000|17.04|180,626|-12.88%|37|2022-11-09|15/09/2022||0.3375||1240000000|2022-08-11|15/06/2022|0.45|0.515|1270000000|1280000000
2022-08-27 20:09:35|02721|24354|NYSE UTL|875.05M|875050000|54.57|70,079|12.26%|37|2022-10-27|15/09/2022||-0.055||100140000|2022-08-02|15/06/2022|0.3|0.15|99000000|97540000
2022-08-27 20:09:39|02722|21245|NYSE CPF|626.51M|626510000|22.88|129,748|-9.49%|36|2022-10-26|15/09/2022||0.57||64600000|2022-07-27|15/06/2022|0.64|0.5433|70120000|62350000
2022-08-27 20:09:43|02723|16218|NASDAQ GSBC|740.92M|740920000|60.14|38,411|13.36%|38|2022-10-19|15/09/2022||1.47||55020000|2022-07-20|15/06/2022|1.44|1.33|58150000|53520000
2022-08-27 20:09:47|02724|16906|NASDAQ PGC|620.93M|620930000|34.58|55,087|4.82%|30|2022-10-28|15/09/2022||1||63310000|2022-07-29|15/06/2022|1.08|0.9175|61400000|60510000
2022-08-27 20:09:50|02725|1012042|NYSE BOC|795.62M|795620000|26.79|70,066|-20.36%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-08-27 20:09:53|02726|1162592|NASDAQ FMTX|597.63M|597630000|12.49|544,584|-46.99%|13|2022-11-11|15/09/2022||-1.06||0.00|2022-08-05|15/06/2022|-1.1|-0.986|0.00|0.00
2022-08-27 20:09:56|02727|960968|NASDAQ CATC|574.54M|574540000|82.00|10,496|-1.91%|23|2022-10-19|15/09/2022||2.07||47410000|2022-07-19|15/06/2022|1.9|1.91|44170000|44890000
2022-08-27 20:09:59|02728|24439|NYSE AGX|504.91M|504910000|35.55|77,065|-20.88%|27|2022-12-07|15/10/2022||0.835||144500000|2022-09-06|15/07/2022||0.22||118000000
2022-08-27 20:10:04|02729|16234|NASDAQ HAFC|771.45M|771450000|25.51|137,403|35.12%|36|2022-10-25|15/09/2022||0.75||58850000|2022-07-26|15/06/2022|0.82|0.6683|68350000|55500000
2022-08-27 20:10:07|02730|48652|NYSE ORC|509.37M|509370000|2.890|2,896,471|-43.22%|33|2022-10-27|15/09/2022||0.1233||40260000|2022-08-04|15/06/2022|0.12|0.1467|27090000|24690000
2022-08-27 20:10:12|02731|15578|NASDAQ BMRC|496.32M|496320000|31.11|35,690|-12.76%|37|2022-10-24|15/09/2022||0.74||35420000|2022-07-25|15/06/2022|0.69|0.6517|33930000|33460000
2022-08-27 20:10:15|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|42.96%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-08-27 20:10:18|02733|20985|NYSE CVI|3.61B|3610000000|35.92|898,909|171.3%|37|2022-10-31|15/09/2022||1.79||2430000000|2022-08-01|15/06/2022|2.45|2.21|3140000000|2400000000
2022-08-27 20:10:29|02734|15421|NASDAQ ANIK|335.8M|335800000|23.00|98,222|-44.19%|37|2022-10-26|15/09/2022||-0.1767||39510000|2022-08-03|15/06/2022|-0.2|-0.2267|39660000|37850000
2022-08-27 20:10:34|02735|20314|NYSE CLDT|635.69M|635690000|12.79|284,109|9.41%|37|2022-11-03|15/09/2022||0.1||82730000|2022-08-03|15/06/2022|0.15|0.01|81760000|77090000
2022-08-27 20:10:38|02736|1050148|NYSE ECVT|1.34B|1340000000|9.78|560,774|-20.62%|23|2022-11-04|15/09/2022||0.2404||225330000|2022-07-29|15/06/2022|0.22|0.1917|225200000|207730000
2022-08-27 20:10:41|02737|17390|NASDAQ TRST|656.63M|656630000|34.33|73,151|5.96%|36|2022-10-24|15/09/2022||0.84||47940000|2022-07-21|15/06/2022|0.933|0.77|47980000|45870000
2022-08-27 20:10:45|02738|15529|NASDAQ BBSI|579.07M|579070000|81.69|43,587|8.96%|37|2022-11-08|15/09/2022||2.32||268670000|2022-08-03|15/06/2022|2.48|1.83|262200000|257580000
2022-08-27 20:10:48|02739|1165971|NASDAQ PTVE|1.99B|1990000000|11.18|255,520|-20.14%|13|2022-11-02|15/09/2022||0.1931||1510000000|2022-08-03|15/06/2022|0.4|0.2214|1640000000|1610000000
2022-08-27 20:10:53|02740|20841|NYSE SXC|595.41M|595410000|7.140|738,018|5.47%|37|2022-10-27|15/09/2022||0.18||421600000|2022-08-02|15/06/2022|0.21|0.245|501900000|472600000
2022-08-27 20:10:57|02741|1141593|NASDAQ FULC|374.68M|374680000|7.200|699,713|-72.74%|19|2022-11-16|15/09/2022||-0.6672||3110000|2022-08-11|15/06/2022|-0.83|-0.6607|1880000|2960000
2022-08-27 20:11:02|02742|15952|NASDAQ DXPE|526.95M|526950000|27.96|98,372|-5.64%|37|2022-11-09|15/09/2022||0.69||348000000|2022-08-08|15/06/2022|0.74|0.67|367810000|338000000
2022-08-27 20:11:05|02743|41234|NYSE RMAX|755.06M|755060000|24.10|147,526|-27.78%|37|2022-11-03|15/09/2022||0.6255||93620000|2022-08-04|15/06/2022|0.68|0.6379|92170000|92060000
2022-08-27 20:11:10|02744|942647|NYSE SCU|530.57M|530570000|9.10|150,929|-67.47%|32|2022-11-03|15/09/2022||0.4172||89390000|2022-08-03|15/06/2022|0.55|0.414|112500000|90060000
2022-08-27 20:11:14|02745|24285|NYSE UBA|665.14M|665140000|17.39|114,521|-7.15%|34|2022-12-15|15/10/2022||0.2357||35900000|2022-09-08|15/07/2022||0.2367||35740000
2022-08-27 20:11:18|02746|17521|NASDAQ VSEC|554.25M|554250000|43.32|23,018|-10.16%|33|2022-11-01|15/09/2022||0.6817||222470000|2022-07-27|15/06/2022|0.75|0.595|241710000|218940000
2022-08-27 20:11:21|02747|1165433|NYSE AEVA|598.95M|598950000|2.75|1,457,210|-72.25%|13|2022-11-09|15/09/2022||-0.1629||1950000|2022-08-03|15/06/2022|-0.13|-0.1514|1490000|1290000
2022-08-27 20:11:25|02748|980196|NASDAQ MSBI|584.79M|584790000|26.50|62,447|6.34%|26|2022-10-27|15/09/2022||1.02||79540000|2022-07-28|15/06/2022|0.97|0.9325|77240000|75570000
2022-08-27 20:11:29|02749|16063|NASDAQ FCBC|531.11M|531110000|32.36|30,365|5%|35|2022-10-25|15/09/2022||0.72||36820000|2022-07-26|15/06/2022|0.67|0.66|36400000|35480000
2022-08-27 20:11:34|02750|17022|NASDAQ RBCAA|865.28M|865280000|43.83|30,310|-11.45%|36|2022-10-21|15/09/2022||0.79||68600000|2022-07-22|15/06/2022|1.2|1.11|68900000|71400000
2022-08-27 20:11:41|02751|15794|NASDAQ CPRX|1.44B|1440000000|14.020|1,934,837|162.06%|35|2022-11-09|15/09/2022||0.184||53620000|2022-08-09|15/06/2022|0.2|0.17|53050000|49210000
2022-08-27 20:11:45|02752|24333|NYSE TPC|368.75M|368750000|7.18|284,336|-49.29%|37|2022-11-09|15/09/2022||0.1946||986020000|2022-08-05|15/06/2022|-1.23|0.4131|861030000|1130000000
2022-08-27 20:11:48|02753|955845|NYSE SRG|723.38M|723380000|12.91|2,240,330|-15.46%|29|2022-11-03|15/09/2022||||56900000|2022-08-09|15/06/2022|-2.56||29700000|51700000
2022-08-27 20:11:52|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|33.75%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-08-27 20:11:56|02755|32395|NASDAQ FOSL|228.04M|228040000|4.40|551,786|-68.09%|38|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.33||371200000|
2022-08-27 20:12:03|02756|16576|NASDAQ MBWM|547.52M|547520000|34.52|33,211|10.25%|36|2022-10-18|15/09/2022||0.968||47600000|2022-07-19|15/06/2022|0.74|0.758|42100000|42710000
2022-08-27 20:12:08|02757|24293|NYSE THR|613.93M|613930000|18.34|105,324|10.15%|37|2022-11-08|15/09/2022||0.205||86750000|2022-08-04|15/06/2022|0.25|0.11|95440000|75050000
2022-08-27 20:12:11|02758|1095928|NASDAQ AMTB|895.42M|895420000|26.51|83,492|10.46%|23|2022-11-01|15/09/2022||0.54||81530000|2022-07-20|15/06/2022|0.45|0.4625|71880000|75400000
2022-08-27 20:12:15|02759|20431|NYSE BLX|513.4M|513400000|14.17|102,857|-14.64%|37|2022-10-21|15/09/2022||0.51||32830000|2022-08-03|15/06/2022|0.63|0.49|36900000|31620000
2022-08-27 20:12:19|02760|16779|NASDAQ NWLI|713.53M|713530000|196.24|7,275|-12.12%|32|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|8.46||59920000|
2022-08-27 20:12:24|02761|17356|NASDAQ TITN|711.65M|711650000|31.97|165,963|10.32%|37|2022-12-01|15/10/2022||0.9475||557750000|2022-08-25|15/07/2022|1.1|0.6975|496540000|439780000
2022-08-27 20:12:27|02762|20323|NYSE GNK|632.95M|632950000|14.97|1,100,843|-23.89%|29|2022-11-09|15/09/2022||1.27||94010000|2022-08-03|15/06/2022|1.1|1.17|100930000|109140000
2022-08-27 20:12:32|02763|15753|NASDAQ CMTL|330.4M|330400000|12.01|188,865|-52.21%|38|2022-12-07|15/10/2022||-0.1382||114010000|2022-10-05|15/07/2022||-0.0968||122690000
2022-08-27 20:12:36|02764|20862|NYSE DX|709.16M|709160000|15.93|1,022,043|-9.59%|37|2022-11-02|15/09/2022||0.4022||20820000|2022-07-25|15/06/2022|0.4|0.4254|14070000|24920000
2022-08-27 20:12:40|02765|942325|NYSE VVX|1.11B|1110000000|36.33|55,338|-24.15%|33|2022-11-08|15/09/2022||1.22||464210000|2022-08-09|15/06/2022|1.41|1.05|498070000|451090000
2022-08-27 20:12:44|02766|17038|NASDAQ RGP|684.88M|684880000|20.47|273,281|36.01%|37|2022-10-05|15/08/2022||0.48||205000000|2022-07-28|15/05/2022|0.67|0.4233|217030000|212680000
2022-08-27 20:12:48|02767|52321|NASDAQ AMTX|328.2M|328200000|9.49|812,044|-6.69%|29|2022-11-10|15/09/2022||-0.3371||61590000|2022-08-04|15/06/2022|-0.01|-0.2923|65900000|59230000
2022-08-27 20:12:51|02768|17341|NASDAQ THFF|568.11M|568110000|47.22|62,282|18.82%|35|2022-10-25|15/09/2022||1.29||52440000|2022-07-26|15/06/2022|1.27|1.09|50740000|49380000
2022-08-27 20:12:55|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|24.3%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-08-27 20:12:59|02770|32348|NASDAQ MGI|993.39M|993390000|10.31|686,443|17.03%|37|2022-11-04|15/09/2022||0.18||324900000|2022-08-05|15/06/2022|0.09|0.15|329600000|325300000
2022-08-27 20:13:03|02771|20205|NYSE HLX|666.09M|666090000|4.390|2,296,126|19.95%|37|2022-10-24|15/09/2022||-0.0094||239020000|2022-07-25|15/06/2022|-0.2|-0.1597|162610000|162740000
2022-08-27 20:13:07|02772|15763|NASDAQ CNSL|710.84M|710840000|6.160|516,851|-33.62%|37|2022-11-03|15/09/2022||-0.01||292290000|2022-08-02|15/06/2022|0.01|0.03|298390000|296320000
2022-08-27 20:13:10|02773|17434|NASDAQ UEIC|291.29M|291290000|23.02|50,181|-53.37%|37|2022-11-10|15/09/2022||0.92||159830000|2022-08-04|15/06/2022|0.66|0.565|139100000|137990000
2022-08-27 20:13:14|02774|1163488|NASDAQ ITOS|811.12M|811120000|22.80|408,500|-17.15%|13|2022-11-17|15/09/2022||-0.1282||33040000|2022-08-10|15/06/2022|0.15|1.23|41720000|41720000
2022-08-27 20:13:17|02775|942324|NYSE LEU|625.04M|625040000|43.14|178,879|80.73%|33|2022-11-10|15/09/2022||0.865||68000000|2022-08-04|15/06/2022|2.51|0.58|99100000|57950000
2022-08-27 20:13:20|02776|1168785|NASDAQ VIEW|409.96M|409960000|1.870|2,338,321|-58.44%|12|2022-11-30|15/09/2022||-0.28||30900000|2022-08-08|15/06/2022|-0.3111|-0.28|16320000|22700000
2022-08-27 20:13:24|02777|20936|NYSE MOV|743.03M|743030000|33.15|139,038|-9.82%|37|2022-11-22|15/10/2022||1.35||233000000|2022-08-25|15/07/2022|1.07|0.71|182800000|181000000
2022-08-27 20:13:28|02778|20678|NYSE BZH|446.02M|446020000|14.66|388,458|-20.07%|37|2022-11-15|15/09/2022||2.01||711690000|2022-07-28|15/06/2022|1.76|1.42|526670000|546330000
2022-08-27 20:13:33|02779|20569|NYSE FBRT|1.17B|1170000000|13.930|1,134,044|-32.94%|37|2022-11-09|15/09/2022||0.3||60650000|2022-07-29|15/06/2022|0.29|0.395|39720000|60690000
2022-08-27 20:13:38|02780|15451|NASDAQ AROW|531.29M|531290000|33.15|20,310|-4.09%|31|2022-10-24|15/09/2022||0.7||36660000|2022-07-27|15/06/2022|0.75|0.71|36780000|35250000
2022-08-27 20:13:42|02781|21062|NYSE DCO|550.64M|550640000|45.61|51,325|-11.56%|37|2022-11-02|15/09/2022||0.8733||178250000|2022-08-04|15/06/2022|0.34|0.6567|174200000|170980000
2022-08-27 20:13:48|02782|20444|NYSE ETD|623.93M|623930000|24.64|244,370|3.53%|37|2022-10-26|15/09/2022||0.7447||183650000|2022-08-03|15/06/2022|1.25|0.8|229680000|197550000
2022-08-27 20:13:52|02783|16875|NASDAQ CNXN|1.33B|1330000000|50.51|47,202|4.14%|37|2022-11-03|15/09/2022||0.81||797780000|2022-08-04|15/06/2022|0.96|0.755|828510000|778370000
2022-08-27 20:13:55|02784|1073417|NASDAQ BFST|470.84M|470840000|23.63|43,363|0.42%|23|2022-10-25|15/09/2022||0.6675||58520000|2022-07-26|15/06/2022|0.64|0.57|56600000|56800000
2022-08-27 20:13:58|02785|20837|NASDAQ ROCC|1.72B|1720000000|40.64|584,684|114.8%|35|2022-11-02|15/09/2022||3.36||293780000|2022-08-03|15/06/2022|2.05|2.65|314490000|254480000
2022-08-27 20:14:02|02786|16099|NASDAQ FISI|405.89M|405890000|26.47|38,261|-14.47%|36|2022-10-27|15/09/2022||0.95||53860000|2022-07-28|15/06/2022|0.99|0.9275|52960000|52320000
2022-08-27 20:14:06|02787|954881|NASDAQ LILA|1.56B|1560000000|7.03|215,107|-51.08%|30|2022-11-01|15/09/2022||0.13||1210000000|2022-08-03|15/06/2022|-2.1|0.09|1220000000|1200000000
2022-08-27 20:14:09|02788|20238|NYSE LL|265.29M|265290000|9.25|219,690|-53.89%|37|2022-11-01|15/09/2022||0.345||299450000|2022-08-03|15/06/2022|0.09|0.23|298960000|303000000
2022-08-27 20:14:14|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|77.3%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2022-08-27 20:14:18|02790|16240|NASDAQ HAYN|528.98M|528980000|42.87|53,097|14.17%|37|2022-11-17|15/09/2022||0.825||130160000|2022-07-28|15/06/2022|1.24|0.75|130170000|122400000
2022-08-27 20:14:21|02791|1050737|NASDAQ RYTM|1.22B|1220000000|23.99|2,481,877|96.48%|23|2022-11-09|15/09/2022||-0.9988||5490000|2022-08-02|15/06/2022|-0.89|-0.955|9070000|2570000
2022-08-27 20:14:24|02792|1163484|NASDAQ ANNX|259.99M|259990000|5.46|358,812|-68.07%|15|2022-11-21|15/09/2022||-0.8454||0.00|2022-08-08|15/06/2022|-0.96|-0.9383|0.00|0.00
2022-08-27 20:14:27|02793|1054801|NASDAQ CBTX|751.81M|751810000|30.66|84,207|15.83%|23|2022-12-15|15/09/2022||0.4333||91270000|2022-07-28|15/06/2022|0.48|0.4233|38420000|38900000
2022-08-27 20:14:31|02794|15403|NASDAQ AMSC|156.54M|156540000|5.48|396,590|-56.16%|31|2022-11-08|15/09/2022||-0.205||25120000|2022-08-03|15/06/2022|-0.25|-0.2375|22680000|24270000
2022-08-27 20:14:36|02795|15555|NASDAQ BGFV|268.91M|268910000|12.36|651,121|-47.72%|37|2022-11-01|15/09/2022||0.89||294240000|2022-08-02|15/06/2022|0.44|0.46|253800000|265650000
2022-08-27 20:14:39|02796|20414|NYSE OLP|534.5M|534500000|25.30|50,469|-18.62%|29|2022-11-10|15/09/2022||0.16||21660000|2022-08-03|15/06/2022|0.79|0.74|21470000|21190000
2022-08-27 20:14:43|02797|15795|NASDAQ CPSI|447.11M|447110000|31.00|69,020|-12.38%|37|2022-11-08|15/09/2022||0.6548||82340000|2022-08-02|15/06/2022|0.59|0.6555|82730000|78180000
2022-08-27 20:14:47|02798|29677|NYSE TDW|997.39M|997390000|21.82|395,655|98.36%|37|2022-11-14|15/09/2022||-0.18||111000000|2022-08-04|15/06/2022|-0.1|-0.25|163450000|102500000
2022-08-27 20:14:50|02799|20379|NYSE REX|593.55M|593550000|33.23|142,302|22.62%|30|2022-11-30|15/10/2022||0.7667||243000000|2022-08-30|15/07/2022||0.5967||237000000
2022-08-27 20:14:53|02800|1152340|NASDAQ ALRS|480.09M|480090000|24.02|30,394|-16.45%|18|2022-11-02|15/09/2022||0.6||58970000|2022-07-27|15/06/2022|0.52|0.55|52000000|54900000
2022-08-27 20:14:58|02801|16110|NASDAQ FMNB|496.29M|496290000|14.57|86,471|-6.36%|31|2022-10-26|15/09/2022||0.275||43080000|2022-07-27|15/06/2022|0.47|0.49|41190000|41680000
2022-08-27 20:15:02|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|26.47%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-08-27 20:15:05|02803|24290|NYSE TR|2.48B|2480000000|35.90|94,653|17.09%|27|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|0.17||142080000|
2022-08-27 20:15:10|02804|20760|NYSE IPI|739.77M|739770000|55.92|412,199|87.21%|37|2022-10-31|15/09/2022||2.14||83120000|2022-08-04|15/06/2022|1.82|1.99|91740000|88580000
2022-08-27 20:15:14|02805|31044|NASDAQ HTBI|372.6M|372600000|24.09|55,649|-13.25%|35|2022-10-31|15/09/2022||0.562||38630000|2022-07-27|15/06/2022|0.39|0.544|38580000|37450000
2022-08-27 20:15:17|02806|41263|NYSE HY|538.25M|538250000|31.81|67,011|-44.93%|37|2022-11-01|15/09/2022||-0.815||832120000|2022-08-02|15/06/2022|-1.15|-1.86|895400000|816670000
2022-08-27 20:15:21|02807|20508|NYSE OPY|415.81M|415810000|36.63|107,676|-20.9%|31|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-0.32||237220000|
2022-08-27 20:15:25|02808|1152813|NASDAQ OPRT|191.64M|191640000|5.82|311,904|-76.24%|18|2022-11-15|15/09/2022||-0.0649||240170000|2022-08-08|15/06/2022|0.11|0.0867|225800000|214600000
2022-08-27 20:15:29|02809|21200|NYSE EBF|556.86M|556860000|21.57|121,612|11.76%|29|2022-09-27|15/08/2022||0.35||102000000|2022-06-20|15/05/2022|0.45|0.3|107670000|98850000
2022-08-27 20:15:32|02810|16319|NASDAQ IBCP|440.7M|440700000|20.93|80,797|1.75%|35|2022-10-27|15/09/2022||0.596||50860000|2022-07-26|15/06/2022|0.61|0.5483|50690000|47680000
2022-08-27 20:15:36|02811|16169|NASDAQ GERN|902.99M|902990000|2.3900|3,334,694|77.04%|37|2022-11-09|15/09/2022||-0.096||114600|2022-08-11|15/06/2022|-0.07|-0.094|73000|114600
2022-08-27 20:15:41|02812|16653|NASDAQ MOFG|493.77M|493770000|31.61|22,331|8.18%|37|2022-10-27|15/09/2022||1.02||55280000|2022-07-28|15/06/2022|0.8|0.85|52070000|51160000
2022-08-27 20:15:45|02813|20228|NYSE EVC|454.46M|454460000|5.350|241,034|-19.67%|37|2022-11-10|15/09/2022||0.1367||230980000|2022-08-03|15/06/2022|0.03|0.1033|221700000|220700000
2022-08-27 20:15:49|02814|961630|NASDAQ EQBK|520.4M|520400000|32.34|45,330|2.63%|27|2022-10-18|15/09/2022||0.788||48290000|2022-07-19|15/06/2022|0.94|0.752|49200000|47070000
2022-08-27 20:15:52|02815|1141597|NYSE AMK|1.48B|1480000000|20.02|92,723|-23.7%|19|2022-11-08|15/09/2022||0.3984||107890000|2022-08-03|15/06/2022|0.44|0.4059|110300000|107460000
2022-08-27 20:15:56|02816|29706|NYSE USM|2.55B|2550000000|29.77|119,342|-4.74%|37|2022-11-03|15/09/2022||0.1887||1030000000|2022-08-04|15/06/2022|0.25|0.3391|1030000000|1020000000
2022-08-27 20:16:02|02817|989654|NASDAQ CSTR|453.43M|453430000|20.66|44,695|-0.82%|25|2022-10-27|15/09/2022||0.4883||32710000|2022-07-21|15/06/2022|0.45|0.4583|30320000|31320000
2022-08-27 20:16:06|02818|16102|NASDAQ FLIC|433.08M|433080000|18.95|65,201|-10.15%|37|2022-11-02|15/09/2022||0.4867||31520000|2022-07-28|15/06/2022|0.54|0.48|32720000|31210000
2022-08-27 20:16:12|02819|24385|NYSE FSP|304.55M|304550000|2.950|627,007|-38.16%|37|2022-11-01|15/09/2022||0.02||37770000|2022-08-02|15/06/2022|-0.09|0.00|41300000|40310000
2022-08-27 20:16:16|02820|1097534|NASDAQ BFC|724.82M|724820000|80.17|10,715|14.45%|23|2022-10-19|15/09/2022||1.62||30200000|2022-07-19|15/06/2022|1.55|1.49|29100000|28810000
2022-08-27 20:16:20|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-08-27 20:16:23|02822|1131006|NASDAQ FREE|229.18M|229180000|5.46|197,035|-54.23%|15|2022-11-21|15/09/2022||0.1143||134820000|2022-08-09|15/06/2022|0.03|0.1183|133500000|131200000
2022-08-27 20:16:26|02823|15430|NASDAQ APEI|204.63M|204630000|10.84|57,787|-58.44%|37|2022-11-08|15/09/2022||0.2125||151240000|2022-08-09|15/06/2022|-5.82|0.1275|149610000|152130000
2022-08-27 20:16:30|02824|103918|NYSE RYAM|314.74M|314740000|4.920|616,409|-26.13%|33|2022-11-07|15/09/2022||0.0833||424950000|2022-08-03|15/06/2022|-0.39|-0.2033|399000000|385700000
2022-08-27 20:16:34|02825|15489|NASDAQ ATNI|767.75M|767750000|49.42|47,604|10.14%|37|2022-10-26|15/09/2022||-0.06||183280000|2022-07-27|15/06/2022|-0.11|-0.0603|179500000|180150000
2022-08-27 20:16:38|02826|30667|NYSE BHB|432.21M|432210000|28.74|20,514|5.9%|28|2022-10-20|15/09/2022||0.77||37450000|2022-07-22|15/06/2022|0.7|0.695|35480000|35540000
2022-08-27 20:16:42|02827|1010658|NASDAQ NESR|643.18M|643180000|7.04|264,142|-36.29%|23|2022-11-10|15/09/2022||0.27||250700000|2022-08-29|15/06/2022||0.24||249800000
2022-08-27 20:16:45|02828|1052915|NASDAQ MBIN|1.19B|1190000000|27.59|66,370|17.44%|23|2022-11-02|15/09/2022||0.985||98390000|2022-07-29|15/06/2022|1.11|1.03|111200000|93330000
2022-08-27 20:16:49|02829|1096115|NASDAQ GRTS|255.52M|255520000|3.500|1,170,380|-60.59%|21|2022-11-15|15/09/2022||-0.405||3210000|2022-08-04|15/06/2022|-0.34|-0.3955|5470000|3190000
2022-08-27 20:16:52|02830|1056239|NASDAQ MVBF|409.31M|409310000|33.47|33,295|-13.89%|23|2022-11-07|15/09/2022||0.4533||40760000|2022-08-01|15/06/2022|0.23|0.32|38570000|37160000
2022-08-27 20:16:56|02831|1166009|NASDAQ DYN|537.77M|537770000|10.39|215,214|-35.78%|12|2022-11-10|15/09/2022||-0.8868||0.00|2022-08-04|15/06/2022|-1.01|-0.7754|0.00|0.00
2022-08-27 20:17:00|02832|15394|NASDAQ AMNB|360.65M|360650000|33.82|13,895|0.33%|37|2022-10-20|15/09/2022||0.74||26400000|2022-07-21|15/06/2022|0.76|0.72|26330000|25800000
2022-08-27 20:17:05|02833|48378|NYSE CPS|147.11M|147110000|8.60|581,179|-62%|36|2022-11-02|15/09/2022||-1.96||636950000|2022-08-04|15/06/2022|-3.4|-3.48|605900000|576050000
2022-08-27 20:17:10|02834|17436|NASDAQ UFCS|756.66M|756660000|30.04|90,857|11.38%|37|2022-11-09|15/09/2022||0.2||272180000|2022-08-04|15/06/2022|0.24|0.4392|231260000|237230000
2022-08-27 20:17:13|02835|1166231|NASDAQ ATHA|127.45M|127450000|3.37|991,485|-67.19%|12|2022-11-17|15/09/2022||-0.6767||0.00|2022-08-15|15/06/2022|-0.65|-0.6383|0.00|0.00
2022-08-27 20:17:17|02836|8233|NYSE HOV|285M|285000000|42.77|81,696|-57.68%|36|2022-09-01|15/07/2022|||||2022-06-01|15/04/2022|9.23||702500000|
2022-08-27 20:17:21|02837|15675|NASDAQ CCNE|452.02M|452020000|26.95|24,524|9.78%|34|2022-10-20|15/09/2022||0.92||55800000|2022-07-19|15/06/2022|0.94|0.8067|54790000|52800000
2022-08-27 20:17:25|02838|21078|NYSE MCS|518.59M|518590000|16.46|168,724|6.54%|37|2022-10-27|15/09/2022||0.055||162700000|2022-08-03|15/06/2022|0.24|0.08|198560000|173110000
2022-08-27 20:17:28|02839|17193|NASDAQ SMBC|490.88M|490880000|53.20|19,854|18.72%|29|2022-10-24|15/09/2022||1.34||32690000|2022-07-25|15/06/2022|1.41|1.32|34260000|32230000
2022-08-27 20:17:32|02840|24419|NASDAQ ALT|894.85M|894850000|18.45|1,751,918|29.2%|35|2022-11-15|15/09/2022||-0.4983||871000|2022-08-11|15/06/2022|-0.42|-0.5|8000|871500
2022-08-27 20:17:37|02841|15885|NASDAQ CZNC|374.16M|374160000|24.15|15,943|-2.82%|26|2022-10-20|15/09/2022||0.47||26390000|2022-07-22|15/06/2022|0.48|0.44|26460000|26070000
2022-08-27 20:17:41|02842|24294|NYSE VPG|472.72M|472720000|34.62|33,092|-7.01%|37|2022-11-08|15/09/2022||0.59||89140000|2022-08-08|15/06/2022|0.68|0.55|88620000|91360000
2022-08-27 20:17:45|02843|20269|NYSE NPK|501.61M|501610000|71.08|25,094|-15.48%|33|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.94||77140000|
2022-08-27 20:17:52|02844|951005|NASDAQ VKTX|255.37M|255370000|3.330|1,072,869|-44.87%|28|2022-11-09|15/09/2022||-0.231||0.00|2022-07-27|15/06/2022|-0.23|-0.212|0.00|0.00
2022-08-27 20:17:56|02845|958117|NYSE BNED|119.88M|119880000|2.290|568,778|-71.3%|31|2022-12-06|15/10/2022||0.98||673210000|2022-08-31|15/07/2022||-0.59||259930000
2022-08-27 20:18:00|02846|24384|NYSE UVE|377.5M|377500000|12.29|155,551|-11.26%|34|2022-11-01|15/09/2022||0.35||476280000|2022-07-27|15/06/2022|0.47|0.3884|532530000|520990000
2022-08-27 20:18:03|02847|15917|NASDAQ DJCO|365.07M|365070000|264.40|2,897|-17.89%|22|2022-08-29|15/06/2022|-7.15||12550000||2022-05-10|15/03/2022|-20.14||10720000|
2022-08-27 20:18:07|02848|24421|NYSE WSR|522.46M|522460000|10.420|324,578|7.42%|37|2022-11-01|15/09/2022||0.0833||34400000|2022-08-02|15/06/2022|0.09|0.2067|34660000|33740000
2022-08-27 20:18:11|02849|101926|NASDAQ TRUE|205.72M|205720000|2.270|556,184|-44.09%|33|2022-11-10|15/09/2022||-0.1183||42800000|2022-08-03|15/06/2022|-0.0707|-0.12|42300000|43640000
2022-08-27 20:18:15|02850|15779|NASDAQ CONN|259.29M|259290000|10.90|508,360|-53.52%|37|2022-12-06|15/10/2022||0.17||366520000|2022-08-30|15/07/2022||0.0933||370230000
2022-08-27 20:18:18|02851|16837|NASDAQ OSBC|627.01M|627010000|14.07|251,626|19.04%|33|2022-10-26|15/09/2022||0.4||60970000|2022-07-27|15/06/2022|0.27|0.338|54480000|55480000
2022-08-27 20:18:21|02852|52891|NASDAQ CARE|418.8M|418800000|17.04|58,671|44.41%|22|2022-10-28|15/09/2022||0.47||38300000|2022-07-28|15/06/2022|0.44|0.41|38060000|36200000
2022-08-27 20:18:25|02853|16443|NASDAQ KBAL|294.9M|294900000|8.01|182,436|-35.56%|37|2022-11-07|15/09/2022||0.16||188900000|2022-08-04|15/06/2022|0.24|0.11|176900000|182700000
2022-08-27 20:18:29|02854|15987|NASDAQ EGLE|641.57M|641570000|46.86|428,914|-3.02%|31|2022-11-09|15/09/2022||5.2||143060000|2022-08-04|15/06/2022|4.98|5.14|162410000|143950000
2022-08-27 20:18:33|02855|24339|NYSE WTI|1.02B|1020000000|7.120|4,920,658|128.21%|37|2022-11-02|15/09/2022||0.395||219220000|2022-08-08|15/06/2022|1.32|0.365|273810000|228220000
2022-08-27 20:18:37|02856|16890|NASDAQ ALTO|343.46M|343460000|4.630|1,541,504|-1.91%|37|2022-11-08|15/09/2022||0.14||324800000|2022-08-08|15/06/2022|0.29|0.0933|362190000|320850000
2022-08-27 20:18:40|02857|50840|NASDAQ GNUS|235.39M|235390000|0.7420|3,482,457|-51.5%|25|2022-11-16|15/09/2022||||19210000|2022-08-17|15/06/2022|-0.04||21200000|17980000
2022-08-27 20:18:45|02858|17099|NASDAQ RUSHB|2.79B|2790000000|55.01|32,255|31.67%|37|2022-10-19|15/09/2022||1.47||1730000000|2022-07-26|15/06/2022|1.75|1.36|1790000000|1580000000
2022-08-27 20:18:49|02859|6385|NASDAQ RBBN|591.36M|591360000|3.530|506,068|-46.76%|37|2022-11-02|15/09/2022||0.11||224950000|2022-07-27|15/06/2022|0.06|0.0367|206000000|202060000
2022-08-27 20:18:53|02860|16865|NASDAQ FRPH|545.46M|545460000|57.69|10,691|0.21%|35|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.07||9630000|
2022-08-27 20:18:59|02861|100234|NASDAQ LE|489.85M|489850000|14.66|261,823|-57.61%|33|2022-12-06|15/10/2022||0.28||398040000|2022-09-01|15/07/2022||-0.135||343410000
2022-08-27 20:19:04|02862|15670|NASDAQ CCBG|565.76M|565760000|33.36|28,191|47.28%|37|2022-10-25|15/09/2022||0.66||56530000|2022-07-26|15/06/2022|0.51|0.53|53240000|51750000
2022-08-27 20:19:08|02863|17221|NASDAQ FRST|328.59M|328590000|13.33|61,164|-9.99%|34|2022-10-27|15/09/2022||0.25||30670000|2022-07-28|15/06/2022|0.24|0.21|27240000|26140000
2022-08-27 20:19:11|02864|20321|NYSE AUD|78.8M|78800000|0.542|761,574|-83.72%|37|2022-11-08|15/09/2022||0.105||344080000|2022-08-05|15/06/2022|-0.01|0.035|319440000|323530000
2022-08-27 20:19:18|02865|24343|NYSE TRC|430.76M|430760000|16.26|35,948|-14.56%|31|2022-11-08|15/09/2022||-0.04||14540000|2022-08-03|15/06/2022|-0.03|-0.02|9270000|12440000
2022-08-27 20:19:22|02866|16072|NASDAQ CIVB|336.44M|336440000|21.82|32,483|-4.8%|33|2022-10-28|15/09/2022||0.6||34080000|2022-07-28|15/06/2022|0.53|0.54|29900000|31740000
2022-08-27 20:19:30|02867|16513|NASDAQ EGIO|801.95M|801950000|3.650|1,496,413|41.47%|37|2022-10-19|15/09/2022||-0.0363||115250000|2022-08-08|15/06/2022|0.07|-0.0286|74310000|61320000
2022-08-27 20:19:33|02868|1008646|NYSE WTTR|848.37M|848370000|7.420|502,313|31.1%|24|2022-11-09|15/09/2022||0.168||334030000|2022-08-02|15/06/2022|0.1549|0.0472|335900000|317430000
2022-08-27 20:19:37|02869|15962|NASDAQ EBTC|404.39M|404390000|33.73|9,168|1.26%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.67||37500000|
2022-08-27 20:19:40|02870|962332|NASDAQ SMBK|433.61M|433610000|25.66|27,716|4.31%|25|2022-10-25|15/09/2022||0.7317||44060000|2022-07-25|15/06/2022|0.61|0.6267|40290000|40920000
2022-08-27 20:19:43|02871|41330|NASDAQ TIPT|436.42M|436420000|12.020|62,321|19.36%|29|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|-0.64||339840000|
2022-08-27 20:19:47|02872|16048|NASDAQ EZPW|514.43M|514430000|9.080|336,543|36.54%|37|2022-11-16|15/09/2022||0.0933||203580000|2022-08-03|15/06/2022|0.16|0.0533|215840000|196890000
2022-08-27 20:19:51|02873|20335|NYSE OIS|331.64M|331640000|5.350|726,786|-3.6%|37|2022-10-31|15/09/2022||-0.0107||188250000|2022-07-27|15/06/2022|-0.0724|-0.06|181830000|176300000
2022-08-27 20:19:57|02874|15613|NASDAQ BSRR|321.32M|321320000|21.50|27,084|-10.94%|37|2022-10-24|15/09/2022||0.6717||35500000|2022-07-25|15/06/2022|0.61|0.5867|37020000|33410000
2022-08-27 20:20:01|02875|32536|NASDAQ ANIP|618.76M|618760000|38.00|91,884|38.28%|36|2022-11-09|15/09/2022||0.53||79270000|2022-08-08|15/06/2022|0.13|0.22|73860000|71970000
2022-08-27 20:20:05|02876|13954|NYSE RES|1.78B|1780000000|8.350|1,433,445|126.29%|37|2022-10-26|15/09/2022||0.214||406000000|2022-07-27|15/06/2022|0.22|0.1|375510000|328600000
2022-08-27 20:20:08|02877|20373|NYSE NAT|538.47M|538470000|2.670|4,568,922|17.62%|37|2022-11-22|15/09/2022||0.0119||43140000|2022-08-29|15/06/2022||-0.034||32730000
2022-08-27 20:20:13|02878|21152|NYSE CATO|223.8M|223800000|11.18|120,845|-32.89%|34|2022-11-24|15/10/2022|||||2022-08-18|15/07/2022|-0.11||196900000|
2022-08-27 20:20:17|02879|949614|NASDAQ KDNY|1.33B|1330000000|21.12|598,236|51.83%|29|2022-11-09|15/09/2022||-0.6267||500000|2022-08-08|15/06/2022|-0.61|-0.6243|418000|500000
2022-08-27 20:20:20|02880|48368|NYSE TCS|365.37M|365370000|7.09|422,638|-38.67%|30|2022-11-01|15/09/2022||0.2846||283600000|2022-08-02|15/06/2022|0.21|0.1871|262630000|259770000
2022-08-27 20:20:23|02881|1089437|NASDAQ PRVB|371.05M|371050000|4.550|661,492|-28.23%|22|2022-11-10|15/09/2022||-0.4114||774330|2022-08-04|15/06/2022|-0.46|-0.4971|746000|696670
2022-08-27 20:20:27|02882|15861|NASDAQ CVLG|460.33M|460330000|31.85|141,574|42.06%|36|2022-10-20|15/09/2022||1.08||218400000|2022-07-25|15/06/2022|1.63|1.31|317380000|242600000
2022-08-27 20:20:32|02883|13987|NASDAQ MPAA|305.9M|305900000|15.91|62,382|-17.56%|35|2022-11-09|15/09/2022||0.47||175500000|2022-08-09|15/06/2022|0.36|0.31|163990000|155000000
2022-08-27 20:20:36|02884|52751|NYSE BVH|427.6M|427600000|22.24|60,088|5.15%|24|2022-11-08|15/09/2022||1.18||226220000|2022-08-03|15/06/2022|0.87|0.895|235570000|207660000
2022-08-27 20:20:39|02885|17149|NASDAQ SENEA|434.32M|434320000|55.04|38,383|15.12%|23|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.62||265200000|
2022-08-27 20:20:42|02886|40068|NASDAQ INBK|346.03M|346030000|36.78|27,307|23.38%|30|2022-10-26|15/09/2022||1.14||34880000|2022-07-20|15/06/2022|1.06|1.12|29990000|33490000
2022-08-27 20:20:45|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|10.85%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-08-27 20:20:49|02888|101910|NASDAQ PFIS|370.15M|370150000|51.62|8,465|13.35%|23|2022-10-25|15/09/2022||1.39||28200000|2022-07-21|15/06/2022|1.3|1.3|26640000|27200000
2022-08-27 20:20:51|02889|1156858|NASDAQ PASG|109.47M|109470000|2.01|422,542|-82.57%|13|2022-11-15|15/09/2022||-0.7592||0.00|2022-08-04|15/06/2022|-0.73|-0.8311|0.00|0.00
2022-08-27 20:20:56|02890|24358|NYSE UFI|224.87M|224870000|12.17|70,521|-44.53%|37|2022-11-01|15/09/2022||0.23||208400000|2022-08-10|15/06/2022|0.11|0.1433|217580000|212790000
2022-08-27 20:21:00|02891|16114|ME|327.28M|327280000|29.66|13,710|0.44%|29|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.91||22780000|
2022-08-27 20:21:04|02892|21057|NYSE CIA|192.58M|192580000|3.840|223,847|-32.51%|27|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|-0.07||42860000|
2022-08-27 20:21:08|02893|15513|NASDAQ AXTI|386.48M|386480000|9.14|257,515|0.11%|37|2022-11-02|15/09/2022||0.0942||41560000|2022-07-28|15/06/2022|0.13|0.0774|39490000|40050000
2022-08-27 20:21:12|02894|29688|NYSE TLYS|239.14M|239140000|7.96|269,249|-51.05%|34|2022-11-30|15/10/2022||0.205||173050000|2022-08-31|15/07/2022||0.1725||171880000
2022-08-27 20:21:17|02895|21085|NASDAQ QMCO|169.4M|169400000|1.650|558,498|-71.45%|37|2022-11-03|15/09/2022||-0.0225||94530000|2022-08-29|15/06/2022|-0.13|-0.04|97070000|96440000
2022-08-27 20:21:22|02896|16241|NASDAQ HBCP|334.01M|334010000|40.20|12,984|9.39%|34|2022-10-25|15/09/2022||1.22||34600000|2022-07-26|15/06/2022|1.03|1.02|32930000|32400000
2022-08-27 20:21:25|02897|1010528|NASDAQ GNTY|419.86M|419860000|35.26|15,829|5.25%|24|2022-10-24|15/09/2022||0.8025||32570000|2022-07-18|15/06/2022|0.89|0.765|32930000|31430000
2022-08-27 20:21:29|02898|949584|NYSE FPI|806.38M|806380000|14.59|603,557|22.91%|31|2022-11-08|15/09/2022||-0.01||9420000|2022-07-27|15/06/2022|0.04|-0.0133|12360000|9240000
2022-08-27 20:21:32|02899|1165658|NASDAQ AOUT|107.64M|107640000|8.00|176,209|-70.19%|11|2022-12-09|15/10/2022||0.33||63690000|2022-09-09|15/07/2022||0.07||44480000
2022-08-27 20:21:36|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0.86%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-08-27 20:21:40|02901|24326|NYSE TNK|837.98M|837980000|24.74|393,570|120.7%|37|2022-11-17|15/09/2022||1||139610000|2022-08-04|15/06/2022|0.76|0.6125|115410000|113740000
2022-08-27 20:21:43|02902|1168392|NYSE BRBS|279.54M|279540000|14.87|31,677|-13.9%|12|2022-07-28|15/06/2022|0.06||36430000||2022-04-28|15/03/2022|0.93||49900000|
2022-08-27 20:21:47|02903|15456|NASDAQ ARTNA|535.29M|535290000|56.65|36,967|48.3%|32|2022-11-09|15/09/2022||0.56||25000000|2022-08-03|15/06/2022|0.53|0.5|25010000|23000000
2022-08-27 20:21:51|02904|24394|NYSE CTO|393.46M|393460000|21.48|123,941|19.67%|26|2022-10-19|15/09/2022||0.025||18050000|2022-07-28|15/06/2022|0.00|-0.0008|19460000|17150000
2022-08-27 20:21:55|02905|15495|NASDAQ ATRO|324.85M|324850000|10.07|91,582|-24.4%|37|2022-11-08|15/09/2022||-0.12||144690000|2022-08-10|15/06/2022|-0.34|-0.215|129130000|127120000
2022-08-27 20:21:57|02906|1169506|NASDAQ BOLT|71.9M|71900000|1.91|247,080|-87.87%|12|2022-11-08|15/09/2022||-0.68||500000|2022-08-10|15/06/2022|-0.61|-0.6575|1390000|500000
2022-08-27 20:22:01|02907|20652|NYSE NR|285.76M|285760000|3.040|565,074|32.75%|37|2022-11-01|15/09/2022||0.0428||181400000|2022-08-02|15/06/2022|0.01|0.0332|194140000|169300000
2022-08-27 20:22:13|02908|995704|NASDAQ JNCE|214.53M|214530000|4.150|270,864|-32.08%|25|2022-11-15|15/09/2022||-0.6814||2190000|2022-08-04|15/06/2022|-0.65|-0.69|0.00|416670
2022-08-27 20:22:17|02909|17198|NASDAQ SMMF|370.98M|370980000|29.06|22,794|22.88%|25|2022-10-27|15/09/2022||1.08||37040000|2022-07-28|15/06/2022|0.92|0.96|34820000|35590000
2022-08-27 20:22:19|02910|1167138|NYSE SQZ|89.79M|89790000|3.07|140,275|-75.9%|12|2022-11-09|15/09/2022||-0.7988||4220000|2022-08-04|15/06/2022|-0.78|-0.7608|3200000|3910000
2022-08-27 20:22:23|02911|945635|NYSE AJX|214.83M|214830000|9.45|171,328|-30.72%|31|2022-11-08|15/09/2022||0.2825||15950000|2022-08-04|15/06/2022|0.1757|0.3075|8770000|18330000
2022-08-27 20:22:26|02912|958240|NASDAQ PVBC|252.95M|252950000|14.52|26,308|-10.59%|23|2022-10-27|15/09/2022||0.31||21100000|2022-07-29|15/06/2022|0.33|0.26|20160000|19700000
2022-08-27 20:22:33|02913|1129489|NASDAQ SPFI|472.57M|472570000|27.21|36,803|18.67%|19|2022-10-26|15/09/2022||0.585||51480000|2022-07-22|15/06/2022|0.88|0.495|55940000|48760000
2022-08-27 20:22:38|02914|16752|NASDAQ NRIM|230.82M|230820000|40.63|38,739|0.1%|37|2022-10-31|15/09/2022||1.42||18300000|2022-07-28|15/06/2022|0.83|0.93|30020000|18200000
2022-08-27 20:22:42|02915|976068|NASDAQ AGLE|31.69M|31690000|0.518|2,158,487|-92.65%|26|2022-11-10|15/09/2022||-0.2671||150000|2022-08-04|15/06/2022|-0.27|-0.3178|625000|709500
2022-08-27 20:22:46|02916|15330|NASDAQ ACTG|176.21M|176210000|4.600|549,085|-18.58%|37|2022-11-14|15/09/2022||-0.04||13500000|2022-08-11|15/06/2022|-1.44|-0.04|16720000|13500000
2022-08-27 20:22:50|02917|24438|NYSE LCTX|246.15M|246150000|1.450|842,965|-40.82%|34|2022-11-10|15/09/2022||-0.0343||3820000|2022-08-11|15/06/2022|-0.04|-0.0329|4550000|3680000
2022-08-27 20:22:55|02918|20494|NYSE HT|497.46M|497460000|10.66|259,731|18.84%|37|2022-10-25|15/09/2022||-0.171||101710000|2022-08-03|15/06/2022|0.05|-0.0746|123290000|119000000
2022-08-27 20:23:00|02919|31020|NASDAQ CSTE|358.55M|358550000|10.40|121,515|-19%|37|2022-11-09|15/09/2022||0.285||183570000|2022-08-03|15/06/2022|0.2|0.235|180270000|180950000
2022-08-27 20:23:04|02920|940762|NASDAQ LOCO|344.12M|344120000|9.30|111,580|-48.07%|33|2022-11-03|15/09/2022||0.208||120580000|2022-08-04|15/06/2022|0.21|0.19|124110000|125220000
2022-08-27 20:23:07|02921|1089602|NASDAQ AMAL|698.78M|698780000|22.77|112,888|49.12%|22|2022-10-27|15/09/2022||0.6733||65900000|2022-07-28|15/06/2022|0.67|0.55|64330000|59790000
2022-08-27 20:23:10|02922|1081658|NASDAQ KZR|662.5M|662500000|9.690|2,149,699|45.5%|23|2022-11-10|15/09/2022||-0.3||0.00|2022-08-11|15/06/2022|-0.25|-0.275|0.00|0.00
2022-08-27 20:23:14|02923|102889|NASDAQ CBAY|326.86M|326860000|3.860|750,992|2.39%|33|2022-11-09|15/09/2022||-0.31||0.00|2022-08-11|15/06/2022|-0.31|-0.2988|0.00|0.00
2022-08-27 20:23:17|02924|16836|NASDAQ ORRF|278.31M|278310000|26.07|28,064|11.65%|31|2022-10-26|15/09/2022||0.74||30670000|2022-07-19|15/06/2022|0.8303|0.65|31310000|29000000
2022-08-27 20:23:21|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|18.7%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-08-27 20:23:25|02926|1008978|NASDAQ PCSB|273.84M|273840000|19.03|65,768|5.14%|24|2022-10-27|15/09/2022||0.26||12060000|2022-08-04|15/06/2022|0.31|0.235|14850000|12350000
2022-08-27 20:23:30|02927|20945|NYSE SB|404.22M|404220000|3.350|1,113,924|-14.54%|37|2022-11-02|15/09/2022||0.3417||93470000|2022-07-27|15/06/2022|0.4|0.3107|91600000|84900000
2022-08-27 20:23:33|02928|16659|NASDAQ MPB|467.45M|467450000|29.44|23,646|12.11%|23|2022-10-26|15/09/2022||0.82||41300000|2022-07-27|15/06/2022|0.77|0.675|40660000|38730000
2022-08-27 20:23:37|02929|30911|NYSE RLGT|360.17M|360170000|7.430|156,488|14.31%|35|2022-11-10|15/09/2022||0.1||225110000|2022-09-13|15/06/2022||0.2275||375170000
2022-08-27 20:23:42|02930|17140|NASDAQ SCOR|194.09M|194090000|2.110|493,886|-44.62%|37|2022-11-09|15/09/2022||0.0467||97360000|2022-08-09|15/06/2022|-0.0408|0.01|91430000|94130000
2022-08-27 20:23:47|02931|16683|NASDAQ MTRX|158.6M|158600000|5.92|296,699|-44.93%|37|2022-11-09|15/09/2022||-0.23||187910000|2022-08-31|15/06/2022||-0.305||181840000
2022-08-27 20:23:51|02932|48365|NYSE BHR|426.35M|426350000|5.490|617,612|11.36%|33|2022-11-02|15/09/2022||0.0107||159580000|2022-08-03|15/06/2022|0.12|0.0921|174890000|156080000
2022-08-27 20:23:54|02933|28172|OTC EMWPF|10.42M|10420000|0.5500|485,624|-95.79%|34|2022-11-30|15/09/2022||1.17||227770000|2022-08-29|15/06/2022||0.5454||223040000
2022-08-27 20:23:57|02934|1129393|NASDAQ RRBI|377.59M|377590000|52.56|4,708|4.89%|19|2022-11-02|15/09/2022||1.18||26890000|2022-07-29|15/06/2022|1.27|1.05|26010000|25000000
2022-08-27 20:24:01|02935|20707|NYSE OCN|255.74M|255740000|29.40|105,933|5.91%|37|2022-11-08|15/09/2022||1.01||263740000|2022-08-04|15/06/2022|1.12|2.29|240430000|258660000
2022-08-27 20:24:06|02936|17201|NASDAQ SMSI|132.15M|132150000|2.350|420,392|-51.14%|36|2022-10-26|15/09/2022||-0.0875||13350000|2022-08-11|15/06/2022|-0.09|-0.1|12670000|12340000
2022-08-27 20:24:08|02937|1073373|NASDAQ SURF|88.79M|88790000|1.530|777,510|-74.63%|23|2022-11-15|15/09/2022||-0.455||100000|2022-08-03|15/06/2022|-0.46|-0.4483|0.00|0.00
2022-08-27 20:24:14|02938|17609|NASDAQ ZEUS|319.7M|319700000|28.73|75,542|6.05%|37|2022-11-10|15/09/2022||1.24||616280000|2022-08-04|15/06/2022|3.26|2.72|709180000|653940000
2022-08-27 20:24:17|02939|1046340|NASDAQ HFFG|267.35M|267350000|5.150|48,275|-7.87%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-08-27 20:24:21|02940|17507|NASDAQ VRA|142.51M|142510000|4.53|584,111|-60.4%|37|2022-12-07|15/10/2022||0.1763||124450000|2022-08-31|15/07/2022||0.1244||132510000
2022-08-27 20:24:24|02941|31035|NASDAQ FSBW|231.03M|231030000|30.38|51,815|-6.84%|24|2022-10-27|15/09/2022||0.9133||28300000|2022-07-28|15/06/2022|0.83|0.8|29080000|27850000
2022-08-27 20:24:28|02942|16523|NASDAQ LNDC|300.43M|300430000|10.19|62,442|-4.05%|37|2022-09-27|15/08/2022||-0.06||44980000|2022-08-10|15/05/2022|-1.24|-0.0275|47630000|45860000
2022-08-27 20:24:32|02943|48416|NASDAQ FRBA|299.36M|299360000|15.40|23,224|17.29%|31|2022-10-31|15/09/2022||0.4467||24690000|2022-07-26|15/06/2022|0.45|0.4367|24370000|24070000
2022-08-27 20:24:36|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-12.13%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-08-27 20:24:40|02945|1089261|NASDAQ MESA|90.01M|90010000|2.480|482,107|-68.88%|27|2022-12-07|15/09/2022||-0.1925||117960000|2022-08-08|15/06/2022|-0.2|-0.225|134400000|123650000
2022-08-27 20:24:44|02946|20279|NYSE AHT|349.01M|349010000|10.000|987,779|-30.22%|38|2022-11-03|15/09/2022||-0.64||326860000|2022-08-02|15/06/2022|-0.27|-0.79|348100000|335900000
2022-08-27 20:24:49|02947|15508|NASDAQ AVNW|364.04M|364040000|32.60|79,511|-2.95%|37|2022-11-14|15/09/2022||0.725||78300000|2022-08-23|15/06/2022|0.67|0.6925|77420000|74880000
2022-08-27 20:24:53|02948|20460|NYSE PKE|240.18M|240180000|11.74|62,257|-21.1%|36|2022-10-06|15/08/2022|||||2022-07-07|15/05/2022|0.09||12780000|
2022-08-27 20:24:56|02949|1129463|NASDAQ LOTZ|50.13M|50130000|0.437|2,640,251|-89.13%|15|2022-11-07|15/09/2022||-0.2533||75350000|2022-08-09|15/06/2022|-0.31|-0.2507|76500000|71530000
2022-08-27 20:25:05|02950|16577|NASDAQ MCBC|330.89M|330890000|9.660|45,268|18.38%|35|2022-10-27|15/09/2022||0.215||20960000|2022-07-28|15/06/2022|0.19|0.175|19970000|19270000
2022-08-27 20:25:10|02951|29685|NYSE TK|361.65M|361650000|3.550|450,520|21.16%|37|2022-11-17|15/09/2022|||||2022-08-04|15/06/2022|0.05||280790000|
2022-08-27 20:25:15|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
2022-08-27 20:25:19|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|26.08%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-08-27 20:25:24|02954|24401|NYSE VHC|147.85M|147850000|2.070|478,906|-52.41%|28|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|-0.06||34000|
2022-08-27 20:25:28|02955|16946|NASDAQ POWL|300.56M|300560000|25.51|35,705|1.35%|37|2022-12-06|15/09/2022||0.245||135070000|2022-08-02|15/06/2022|0.76|0.11|135480000|128550000
2022-08-27 20:25:31|02956|1073036|NASDAQ FIXX|163.02M|163020000|2.840|344,294|-59.2%|23|2022-11-15|15/09/2022||-0.4864||860600|2022-08-15|15/06/2022|-0.51|-0.5376|802000|1000000
2022-08-27 20:25:36|02957|20915|NYSE BRT|459.07M|459070000|24.33|55,834|30.53%|25|2022-11-08|15/09/2022||-0.1||16460000|2022-08-08|15/06/2022|1.91|-0.12|14690000|11160000
2022-08-27 20:25:39|02958|1129485|NYSE PSTL|351.18M|351180000|15.32|108,289|-20.54%|17|2022-11-15|15/09/2022||0.038||12940000|2022-08-02|15/06/2022|0.04|0.034|12140000|12080000
2022-08-27 20:25:43|02959|949628|NASDAQ XBIT|130.89M|130890000|4.30|109,938|-73.02%|30|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|-0.38||1530000|
2022-08-27 20:25:47|02960|16973|NASDAQ EYPT|350.26M|350260000|10.280|156,916|3.52%|34|2022-11-02|15/09/2022||-0.625||11610000|2022-08-03|15/06/2022|-0.52|-0.5233|11600000|10860000
2022-08-27 20:25:50|02961|1163124|NASDAQ NKTX|718.66M|718660000|14.77|588,485|-55.09%|13|2022-11-17|15/09/2022||-0.6108||0.00|2022-08-11|15/06/2022|-0.61|-0.5908|0.00|0.00
2022-08-27 20:25:53|02962|1163026|NASDAQ AKUS|125.46M|125460000|3.40|386,553|-68.43%|13|2022-11-17|15/09/2022||-0.7975||0.00|2022-08-15|15/06/2022|-0.58|-0.7575|0.00|0.00
2022-08-27 20:25:57|02963|15905|NASDAQ DGICA|483.83M|483830000|14.92|123,062|-0.93%|37|2022-11-02|15/09/2022||0.33||205100000|2022-07-28|15/06/2022|-0.05|0.2921|218450000|218070000
2022-08-27 20:26:04|02964|31073|NASDAQ CRDF|113.54M|113540000|2.620|945,572|-60.36%|36|2022-11-10|15/09/2022||-0.27||74800|2022-08-29|15/06/2022|-0.24|-0.246|91000|93000
2022-08-27 20:26:09|02965|992681|NASDAQ CTXR|178.28M|178280000|1.220|991,207|-41.35%|23|2022-12-14|15/09/2022||-0.05||0.00|2022-08-11|15/06/2022|-0.06|-0.05|0.00|0.00
2022-08-27 20:26:13|02966|16622|NASDAQ MHLD|196.11M|196110000|2.250|297,812|-26.23%|37|2022-11-10|15/09/2022||0.00|||2022-08-09|15/06/2022|0.19|0.00|3340000|
2022-08-27 20:26:17|02967|1034513|NASDAQ BBCP|392.14M|392140000|6.920|49,263|-14.99%|22|2022-09-08|15/07/2022||0.1224||94390000|2022-06-07|15/04/2022|0.1|0.0619|96480000|89310000
2022-08-27 20:26:21|02968|16780|NASDAQ NWPX|326.01M|326010000|32.84|33,579|30.68%|37|2022-11-09|15/09/2022||0.875||114000000|2022-08-08|15/06/2022|1.04|0.73|118520000|110000000
2022-08-27 20:26:24|02969|1052355|NASDAQ FDBC|226.7M|226700000|40.25|21,407|-22.98%|22|2022-07-27|15/06/2022|1.35||23320000||2022-04-27|15/03/2022|1.32||22730000|
2022-08-27 20:26:28|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|17.14%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-08-27 20:26:31|02971|50995|NASDAQ DRIO|111.91M|111910000|4.87|277,171|-60.53%|29|2022-11-15|15/09/2022||-0.77||6750000|2022-08-15|15/06/2022|-0.74|-0.7543|6180000|8250000
2022-08-27 20:26:38|02972|15683|NASDAQ CECE|357.76M|357760000|10.370|290,780|38.82%|36|2022-11-09|15/09/2022||0.115||94980000|2022-08-08|15/06/2022|0.18|0.0925|105380000|91280000
2022-08-27 20:26:41|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|35.9%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-08-27 20:26:45|02974|16744|NASDAQ NNBR|100.06M|100060000|2.280|299,116|-57.54%|35|2022-11-10|15/09/2022||0.0267||133030000|2022-08-04|15/06/2022|-0.09|0.02|125360000|128900000
2022-08-27 20:26:47|02975|1166560|NASDAQ ONCR|34.54M|34540000|1.33|198,381|-87.25%|12|2022-11-16|15/09/2022||-0.77||0.00|2022-08-04|15/06/2022|-0.74|-0.6933|0.00|0.00
2022-08-27 20:26:52|02976|20960|NYSE FF|318.16M|318160000|7.270|188,890|-9.46%|37|2022-11-11|15/09/2022|||||2022-08-08|15/06/2022|-0.07||117800000|
2022-08-27 20:26:55|02977|1076698|NYSE USX|132.28M|132280000|2.570|327,074|-70.36%|25|2022-11-04|15/09/2022||0.02||552740000|2022-08-03|15/06/2022|-0.05|0.0448|553700000|550360000
2022-08-27 20:27:00|02978|15889|NASDAQ DAKT|192.29M|192290000|4.270|297,748|-29.19%|37|2022-11-22|15/10/2022||0.09||180930000|2022-08-29|15/07/2022||0.02||166440000
2022-08-27 20:27:04|02979|100200|NASDAQ EIGR|367.12M|367120000|8.350|322,489|6.78%|34|2022-11-10|15/09/2022||-0.5461||5910000|2022-08-04|15/06/2022|-0.4587|-0.5816|4090000|4700000
2022-08-27 20:27:08|02980|16495|NASDAQ LCUT|206.24M|206240000|9.35|31,135|-46.75%|37|2022-11-10|15/09/2022||0.495||201570000|2022-08-04|15/06/2022|-0.14|0.05|151310000|182550000
2022-08-27 20:27:13|02981|1080088|NASDAQ AVRO|42.31M|42310000|0.967|372,471|-83.84%|23|2022-11-10|15/09/2022||-0.5383||0.00|2022-08-09|15/06/2022|-0.64|-0.5722|0.00|0.00
2022-08-27 20:27:17|02982|1096079|NASDAQ CBNK|356.34M|356340000|25.39|23,411|7.9%|23|2022-10-25|15/09/2022||0.6933||45950000|2022-07-20|15/06/2022|0.7217|0.6067|43760000|43250000
2022-08-27 20:27:20|02983|1153038|NASDAQ HBT|544.12M|544120000|18.91|14,901|17.38%|17|2022-11-09|15/09/2022||0.504||45490000|2022-07-25|15/06/2022|0.48|0.424|42920000|42140000
2022-08-27 20:27:23|02984|1152989|NASDAQ FREQ|75.81M|75810000|2.150|466,404|-72.22%|18|2022-11-21|15/09/2022||-0.56||3250000|2022-08-09|15/06/2022|-0.61|-0.6633|0.00|0.00
2022-08-27 20:27:27|02985|16192|NASDAQ GLRE|281.21M|281210000|8.100|129,378|-2.06%|37|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.37|0.4509|134780000|
2022-08-27 20:27:31|02986|16923|NASDAQ PLPC|398.51M|398510000|80.66|17,250|14.53%|25|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022|2.77||163470000|
2022-08-27 20:27:35|02987|998045|NASDAQ NODK|281.68M|281680000|13.30|8,310|-30.22%|22|2022-08-04|15/06/2022|-2.15||84910000||2022-05-06|15/03/2022|0.09||70020000|
2022-08-27 20:27:37|02988|1169488|NASDAQ AFCG|354.26M|354260000|17.84|162,904|-14.56%|9|2022-11-03|15/09/2022||0.6529||19610000|2022-08-09|15/06/2022|0.69|0.5971|20780000|20780000
2022-08-27 20:27:41|02989|16914|NASDAQ PKOH|216.3M|216300000|18.05|63,408|-30.17%|36|2022-11-07|15/09/2022||0.405||414150000|2022-08-02|15/06/2022|0.21|0.255|428600000|421250000
2022-08-27 20:27:46|02990|940832|NASDAQ ADVM|116.22M|116220000|1.170|1,277,489|-49.13%|30|2022-11-10|15/09/2022||-0.3475||0.00|2022-08-11|15/06/2022|-0.44|-0.34|0.00|0.00
2022-08-27 20:27:50|02991|1121798|NASDAQ ASLE|1.02B|1020000000|19.71|163,182|51.03%|15|2022-11-08|15/09/2022||0.07||82100000|2022-08-08|15/06/2022|0.47|0.18|139610000|111000000
2022-08-27 20:27:54|02992|20884|NYSE MG|166.02M|166020000|5.57|127,267|-41.31%|39|2022-11-07|15/09/2022||0.2333||186070000|2022-08-03|15/06/2022|0.15|0.23|179030000|183160000
2022-08-27 20:27:57|02993|41341|NASDAQ TNXP|49.72M|49720000|1.1100|10,500,225|-95.07%|32|2022-11-11|15/09/2022||-1.41||0.00|2022-08-08|15/06/2022|-1.22|-1.45|0.00|0.00
2022-08-27 20:28:01|02994|1121155|NASDAQ TCRR|121.22M|121220000|3.14|386,692|-79.66%|21|2022-11-16|15/09/2022||-0.7688||0.00|2022-08-08|15/06/2022|-0.82|-0.7811|0.00|0.00
2022-08-27 20:28:04|02995|17495|NASDAQ VLGEA|323.86M|323860000|22.31|21,875|2.01%|28|2022-10-11|15/07/2022|||||2022-06-07|15/04/2022|-0.32||502000000|
2022-08-27 20:28:08|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|6.24%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-08-27 20:28:13|02997|52760|||||||34|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|-0.18||392200000|
2022-08-27 20:28:17|02998|16106|NASDAQ FLXS|103.97M|103970000|18.69|44,560|-47.71%|32|2022-10-26|15/09/2022||0.35||96380000|2022-08-22|15/06/2022|0.41|0.43|124520000|119420000
2022-08-27 20:28:21|02999|31034|NASDAQ FRGI|166.55M|166550000|6.67|102,330|-43.57%|37|2022-11-07|15/09/2022||0.1||93590000|2022-08-11|15/06/2022|-0.09|0.02|98500000|96750000
2022-08-27 20:28:25|03000|976457|NASDAQ SCWX|947.88M|947880000|11.17|86,606|-44.7%|26|2022-12-01|15/10/2022||-0.182||119060000|2022-09-01|15/07/2022||-0.166||116020000
2022-08-27 20:28:29|03001|20546|NYSE ODC|199.6M|199600000|27.75|39,910|-20.44%|37|2022-10-13|15/07/2022|||||2022-06-07|15/04/2022|-0.31||85760000|
2022-08-27 20:28:33|03002|40992|NASDAQ HMTV|295.6M|295600000|7.29|203,834|-40.73%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2022-08-27 20:28:35|03003|1169484|NASDAQ SNSE|58.68M|58680000|1.91|98,100|-79.15%|12|2022-11-08|15/09/2022||-0.415||0.00|2022-08-09|15/06/2022|-0.34|-0.395|0.00|0.00
2022-08-27 20:28:39|03004|1163254|NASDAQ PSTX|287.9M|287900000|3.480|1,426,021|-65.23%|14|2022-11-17|15/09/2022||-0.7275||1400000|2022-08-11|15/06/2022|-0.69|-0.7625|2700000|1400000
2022-08-27 20:28:42|03005|1153684|NASDAQ ETNB|193.42M|193420000|4.95|511,833|-74.37%|18|2022-12-21|15/09/2022||-0.95||0.00|2022-08-11|15/06/2022|-1.23|-1.06|0.00|0.00
2022-08-27 20:28:45|03006|17502|NASDAQ VOXX|233.15M|233150000|9.74|212,496|-6.97%|38|2022-10-11|15/08/2022||0.075||147730000|2022-07-11|15/05/2022|-0.27|0.11|128730000|134040000
2022-08-27 20:28:49|03007|1156575|NASDAQ BDTX|120.28M|120280000|3.31|219,555|-65.08%|18|2022-11-15|15/09/2022||-0.6875||0.00|2022-08-09|15/06/2022|-0.63|-0.68|0.00|0.00
2022-08-27 20:28:52|03008|1163279|NASDAQ TIG|241.67M|241670000|4.72|132,089|-51.49%|12|2022-11-17|15/09/2022||0.1025||181180000|2022-08-03|15/06/2022|0.11|0.0675|154190000|161250000
2022-08-27 20:28:55|03009|16702|NASDAQ NATR|191.87M|191870000|9.98|53,056|-42.21%|37|2022-11-09|15/09/2022||0.24||104500000|2022-08-09|15/06/2022|0.03|-0.06|104160000|92000000
2022-08-27 20:28:59|03010|1167743|NASDAQ SBTX|185.79M|185790000|5.24|419,549|-78.7%|12|2022-11-09|15/09/2022||-0.37||0.00|2022-08-29|15/06/2022|-0.55|-0.4667||0.00
2022-08-27 20:29:01|03011|1163753|NASDAQ PBFS|242.71M|242710000|9.66|10,527|-20.49%|13|2022-05-11|15/03/2022|0.01||13860000||2022-02-09|15/12/2021|0.25||14800000|
2022-08-27 20:29:06|03012|1061143|NASDAQ ACET|611.78M|611780000|14.35|627,427|86.36%|23|2022-11-10|15/09/2022||-0.505||250000|2022-08-10|15/06/2022|-0.56|-0.45|0.00|428570
2022-08-27 20:29:11|03013|21030|NYSE IVC|33.24M|33240000|0.868|520,333|-88.98%|37|2022-11-08|15/09/2022||-0.37||197290000|2022-08-08|15/06/2022|-0.4791|-0.425|189020000|208220000
2022-08-27 20:29:15|03014|102927|NASDAQ IMUX|143.35M|143350000|4.69|682,221|-49.89%|33|2022-11-10|15/09/2022||-0.688||0.00|2022-08-04|15/06/2022|-0.72|-0.732|0.00|0.00
2022-08-27 20:29:18|03015|30798|NYSE IBIO|64.56M|64560000|0.2959|2,446,434|-75.75%|23|2022-11-21|15/09/2022||-0.05||1000000|2022-10-18|15/06/2022||-0.065||250000
2022-08-27 20:29:21|03016|1131052|NYSE FOA|255.76M|255760000|1.360|333,863|-74.19%|12|2022-11-07|15/09/2022||0.0224||299100000|2022-08-04|15/06/2022|-0.12|0.0985|141120000|323250000
2022-08-27 20:29:26|03017|20854|NYSE CRDa|312.94M|312940000|6.560|32,985|-32.37%|37|2022-11-07|15/09/2022||0.22||303930000|2022-08-08|15/06/2022|0.16|0.1867|293350000|288670000
2022-08-27 20:29:29|03018|1129438|NYSE MEC|151.94M|151940000|7.40|86,579|-50.73%|19|2022-11-01|15/09/2022||0.3497||137120000|2022-08-02|15/06/2022|0.29|0.3084|138340000|138210000
2022-08-27 20:29:37|03019|16229|NASDAQ ONCT|63.85M|63850000|1.200|1,127,649|-71.63%|37|2022-11-10|15/09/2022||-0.2322||494800|2022-08-09|15/06/2022|-0.23|-0.2287|191000|459000
2022-08-27 20:29:41|03020|15609|NASDAQ BSET|177.74M|177740000|19.22|113,388|-12.4%|32|2022-09-29|15/08/2022||0.55||119930000|2022-06-30|15/05/2022|4.94|0.475|128710000|115880000
2022-08-27 20:29:44|03021|1072329|NASDAQ LAZY|183.04M|183040000|16.71|167,440|-31.12%|23|2022-11-10|15/09/2022||0.81||329900000|2022-08-04|15/06/2022|0.81|1.12|373550000|386170000
2022-08-27 20:29:48|03022|1043280|NASDAQ MBIO|67.22M|67220000|0.635|1,024,371|-78.41%|23|2022-11-15|15/09/2022||-0.214||0.00|2022-08-11|15/06/2022|-0.19|-0.208|0.00|0.00
2022-08-27 20:29:55|03023|16478|NASDAQ KVHI|183.69M|183690000|9.63|114,038|-7.58%|37|2022-11-03|15/09/2022||-0.06||38000000|2022-08-09|15/06/2022|-0.08|-0.1367|41840000|44190000
2022-08-27 20:29:59|03024|16124|NASDAQ FRBK|199.79M|199790000|3.160|296,160|-5.95%|31|2022-10-26|15/09/2022||0.09||46300000|2022-08-29|15/06/2022||0.09||41570000
2022-08-27 20:30:05|03025|1097779|NASDAQ LEGH|420.76M|420760000|17.24|42,369|-6.91%|21|2022-11-17|15/09/2022||0.75||63300000|2022-08-29|15/06/2022||0.68||59800000
2022-08-27 20:30:08|03026|1174322|NYSE AOMR|323.68M|323680000|12.98|40,946|-29.03%|10|2022-11-08|15/09/2022||0.4553||18890000|2022-08-09|15/06/2022|0.9|0.4718|29150000|18290000
2022-08-27 20:30:11|03027|20673|NYSE BH|309.17M|309170000|135.58|3,027|-23.09%|27|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|-40.73||92370000|
2022-08-27 20:30:15|03028|1137408|NASDAQ BCEL|81.43M|81430000|2.110|269,415|-63.24%|18|2022-11-16|15/09/2022||-0.703||0.00|2022-08-08|15/06/2022|-0.72|-0.708|0.00|0.00
2022-08-27 20:30:18|03029|1163487|NASDAQ INZY|130.47M|130470000|3.25|176,769|-79.23%|13|2022-11-17|15/09/2022||-0.4414||0.00|2022-08-15|15/06/2022|-0.38|-0.4029|0.00|0.00
2022-08-27 20:30:22|03030|1072283|NASDAQ HOFV|117.63M|117630000|1.000|946,151|-67.32%|16|2022-11-09|15/09/2022||-0.06||12300000|2022-08-11|15/06/2022|-0.08|-0.11|2700000|3500000
2022-08-27 20:30:26|03031|17310|NASDAQ TAST|119.86M|119860000|2.250|285,663|-42.6%|37|2022-11-09|15/09/2022||-0.1||432150000|2022-08-11|15/06/2022|-0.18|-0.125|441950000|433890000
2022-08-27 20:30:28|03032|1061145|NASDAQ SLDB|82.52M|82520000|0.730|662,211|-72.55%|23|2022-11-15|15/09/2022||-0.194||1680000|2022-08-11|15/06/2022|-0.22|-0.2167|6200000|6130000
2022-08-27 20:30:31|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-73.08%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-08-27 20:30:39|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-87.76%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-08-27 20:30:42|03035|1008760|NYSE EEX|278.54M|278540000|4.030|192,839|-18.26%|24|2022-11-03|15/09/2022||0.12||51500000|2022-08-08|15/06/2022|-0.2474|0.24|71400000|70000000
2022-08-27 20:30:46|03036|41224|NYSE NGVC|326.95M|326950000|14.41|73,045|25.74%|37|2022-11-17|15/09/2022||0.2|||2022-08-04|15/06/2022|0.17|0.2|266310000|
2022-08-27 20:30:50|03037|989653|NASDAQ FLNT|129.43M|129430000|1.620|296,996|-33.61%|25|2022-11-09|15/09/2022||0.03||92690000|2022-08-09|15/06/2022|0.01|0.005|98360000|87530000
2022-08-27 20:30:54|03038|21142|NYSE SRT|169.41M|169410000|4.180|86,126|-27.93%|37|2022-11-09|15/09/2022||0.1||173010000|2022-08-08|15/06/2022|0.13|0.065|167640000|160350000
2022-08-27 20:30:59|03039|40101|NASDAQ UIHC|51.98M|51980000|1.200|185,879|-67.65%|36|2022-11-10|15/09/2022||-0.1633||318670000|2022-08-08|15/06/2022|-1.49|-0.3398|360150000|407840000
2022-08-27 20:31:02|03040|1156304|NYSE VEL|379.91M|379910000|11.72|14,656|-7.93%|17|2022-11-16|15/09/2022||0.3017||28800000|2022-08-04|15/06/2022|0.31|0.2898|29070000|27300000
2022-08-27 20:31:06|03041|961750|NYSE AC|888.15M|888150000|40.35|7,540|11.37%|23|2022-08-03|15/06/2022|-1.36||2550000||2022-05-05|15/03/2022|-0.73||2580000|
2022-08-27 20:31:14|03042|1169946|NASDAQ TLIS|24.95M|24950000|0.937|226,837|-89.11%|12|2022-11-14|15/09/2022||-0.695||650000|2022-08-03|15/06/2022|-1.01|-0.9|572000|1200000
2022-08-27 20:31:17|03043|1082076|NASDAQ LSEA|277.27M|277270000|6.775|57,115|-23.36%|14|2022-11-09|15/09/2022||0.595||361870000|2022-08-04|15/06/2022|0.71|0.555|368680000|342190000
2022-08-27 20:31:21|03044|958191|NYSE STON|408.51M|408510000|3.440|332,170|23.74%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2022-08-27 20:31:23|03045|1167742|NASDAQ SGTX|22.68M|22680000|0.70|98,868|-87.57%|14|2022-11-09|15/09/2022||-0.4275||2500000|2022-08-04|15/06/2022|-0.44|-0.4325|2880000|2500000
2022-08-27 20:31:27|03046|17355|NYSE TISI|62.24M|62240000|1.440|1,295,256|-65.05%|37|2022-11-07|15/09/2022||-0.01||267300000|2022-08-15|15/06/2022|-0.36|-0.22|251270000|261300000
2022-08-27 20:31:31|03047|20885|NYSE NL|445.69M|445690000|9.130|51,234|40.46%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.62||41600000|
2022-08-27 20:31:34|03048|16857|NASDAQ HPK|3.14B|3140000000|28.010|272,886|225.7%|16|2022-11-14|15/09/2022||1.4||292150000|2022-08-08|15/06/2022|0.64|0.755|201430000|168050000
2022-08-27 20:31:38|03049|29712|NYSE VHI|1.06B|1060000000|37.38|45,639|68.15%|36|2022-11-10|15/09/2022||2.38|||2022-08-04|15/06/2022|0.98|2.01|634600000|
2022-08-27 20:31:41|03050|1166745|NASDAQ SPRB|49.36M|49360000|2.10|139,199|-72.07%|12|2022-11-15|15/09/2022||-0.5383||0.00|2022-08-10|15/06/2022|-0.51|-0.525|0.00|0.00
2022-08-27 20:31:44|03051|1169333|NASDAQ HMPT|419.3M|419300000|3.030|45,937|-30.98%|12|2022-11-03|15/09/2022||-0.1741||82510000|2022-08-11|15/06/2022|-0.3386|-0.1009|70000000|112680000
2022-08-27 20:31:47|03052|24437|NYSE CIX|301.77M|301770000|24.52|7,200|12.68%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|0.5||41680000|
2022-08-27 20:31:51|03053|348|ETR ADSGn|27.57B|27570000000|151.54|632,054|-50.32%|37|2022-11-09|15/09/2022||2.93||6670000000|2022-08-04|15/06/2022|1.88|1.77|5600000000|5590000000
2022-08-27 20:31:54|03054|347|ETR ALVG|239.11M|239110000|170.58|975,582|-14.23%|38|2022-11-10|15/09/2022||4.51||37400000000|2022-08-05|15/06/2022|3.85|4.23|37100000000|25560000000
2022-08-27 20:31:58|03055|345|ETR BASFn|36.77B|36770000000|40.940|3,442,978|-37.94%|36|2022-10-26|15/09/2022||1.35||21980000000|2022-07-27|15/06/2022|2.37|1.94|22970000000|21960000000
2022-08-27 20:32:02|03056|346|ETR BAYGn|52.76B|52760000000|53.70|2,845,099|13.43%|37|2022-11-08|15/09/2022||1.12||10780000000|2022-08-04|15/06/2022|1.93|1.9|12820000000|12340000000
2022-08-27 20:32:05|03057|6283|ETR BEIG|23.49B|23490000000|103.550|337,171|0.88%|37|2022-10-27|15/09/2022||||2070000000|2022-08-04|15/06/2022|1.98|1.98|2260000000|2150000000
2022-08-27 20:32:10|03058|652|ETR BMWG|47.81B|47810000000|73.120|1,351,761|-6.18%|37|2022-11-03|15/09/2022||3.73||34810000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-08-27 20:32:14|03059|14145|ETR BNRGn|10.31B|10310000000|66.700|413,886|-22.59%|37|2022-11-09|15/09/2022||1.68||4800000000|2022-08-10|15/06/2022|1.86|1.85|5060000000|4590000000
2022-08-27 20:32:17|03060|353|ETR CONG|11.28B|11280000000|56.38|507,588|-44.5%|37|2022-11-10|15/09/2022||1.31||9680000000|2022-08-09|15/06/2022|-1.26|1.24|9410000000|9210000000
2022-08-27 20:32:21|03061|958839|F 1COV|5.61B|5610000000|29.630|4,537|-46.05%|28|2022-10-26|15/09/2022||0.422||4310000000|2022-08-01|15/06/2022|1.04|1|4700000000|4390000000
2022-08-27 20:32:24|03062|355|Daimler AG Stock - Inves|58.84B|58840000000|55.000|2,919,157|-7.12%|29|2022-10-26|15/09/2022||2.64||35600000000|2022-07-27|15/06/2022|2.91|2.99|36440000000|35500000000
2022-08-27 20:32:27|03063|1014089|ETR DHER|10.76B|10760000000|42.41|1,260,259|-64.44%|23|2022-11-10|15/09/2022||||2720000000|2022-08-25|15/06/2022|-5.64||2130000000|2130000000
2022-08-27 20:32:31|03064|352||16.61B|16610000000|8.171|10,308,309|-22.71%|37|2022-10-26|15/09/2022||0.424||6370000000|2022-08-12|15/06/2022|0.33|0.4412|6650000000|6510000000
2022-08-27 20:32:34|03065|359|ETR DB1Gn|31.13B|31130000000|169.550|395,294|14.44%|26|2022-10-19|15/09/2022||1.81||986050000|2022-07-27|15/06/2022|1.98|1.81|1020000000|983310000
2022-08-27 20:32:38|03066|354|ETR DPWGn|44.73B|44730000000|36.870|3,100,399|-37.64%|37|2022-11-08|15/09/2022||0.9803||21990000000|2022-08-05|15/06/2022|1.17|0.9957|24030000000|21830000000
2022-08-27 20:32:41|03067|656|ETR DTEGn|92.86B|92860000000|18.676|8,397,541|1.26%|27|2022-11-10|15/09/2022||0.332||28420000000|2022-08-11|15/06/2022|0.49|0.49|28170000000|28170000000
2022-08-27 20:32:44|03068|9251|ETR EONGn|18.28B|18280000000|8.512|7,215,924|-23.23%|37|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.55||23340000000|
2022-08-27 20:32:47|03069|653|ETR FMEG|10.08B|10080000000|34.350|817,557|-48.99%|37|2022-11-01|15/09/2022||0.8091||4740000000|2022-08-02|15/06/2022|0.77|0.7916|4760000000|4710000000
2022-08-27 20:32:51|03070|6284|ETR FREG|13.97B|13970000000|24.800|1,519,276|-45.13%|37|2022-11-01|15/09/2022||0.8752||10260000000|2022-08-02|15/06/2022|0.8|0.8251|10020000000|8260000000
2022-08-27 20:32:55|03071|6334|ETR HEIG|561.62M|561620000|44.200|603,871|-40.06%|37|2022-11-03|15/09/2022||2.16||6020000000|2022-08-02|15/06/2022|2.45|2.02|5520000000|5500000000
2022-08-27 20:32:58|03072|1054774|ETR HFGG|4.22B|4220000000|24.58|1,304,029|-74.44%|23|2022-10-27|15/09/2022||||1760000000|2022-08-15|15/06/2022|0.35||1960000000|1920000000
2022-08-27 20:33:03|03073|357|ETR HNKG_p|27.38B|27380000000|65.18|531,561|-20.78%|37|2022-11-08|15/09/2022||0.9614||5530000000|2022-08-15|15/06/2022|0.9126|0.9126|5640000000|5390000000
2022-08-27 20:33:06|03074|659|ETR IFXGn|32.5B|32500000000|24.965|4,241,218|-29.55%|37|2022-11-15|15/09/2022||0.5426||3840000000|2022-08-03|15/06/2022|0.4|0.4375|3620000000|3480000000
2022-08-27 20:33:10|03075|1097708|ETR LINI|142.85B|142850000000|289.300|667,979|8.98%|25|2022-11-15|15/09/2022||2.89||8180000000|2022-07-28|15/06/2022|3.05|2.87|8330000000|8130000000
2022-08-27 20:33:13|03076|658|ETR MRCG|75.52B|75520000000|173.70|284,300|-13.15%|37|2022-11-10|15/09/2022||2.57||5550000000|2022-08-04|15/06/2022|2.64|2.64|5570000000|5570000000
2022-08-27 20:33:17|03077|6321|ETR MTXGn|9.74B|9740000000|182.50|135,080|-7.69%|37|2022-10-27|15/09/2022||1.83||1330000000|2022-07-27|15/06/2022|2.14|2.14|1290000000|1280000000
2022-08-27 20:33:20|03078|662|ETR MUVGn|32.71B|32710000000|235.30|349,221|-6.46%|37|2022-11-08|15/09/2022||5.97||15660000000|2022-08-09|15/06/2022|5.45|4.95|15850000000|15440000000
2022-08-27 20:33:24|03079|356|ETR PSHG_p|20.56B|20560000000|67.180|624,016|-21.43%|36|2022-11-08|15/09/2022|||||2022-08-08|15/06/2022|10.27||3130000000|
2022-08-27 20:33:29|03080|958793|ETR PUMG|9.29B|9290000000|62.10|444,324|-40.89%|29|2022-10-26|15/09/2022||1.16||2120000000|2022-07-27|15/06/2022|0.56|0.4923|2000000000|1870000000
2022-08-27 20:33:32|03081|6336|ETR QIA|10.57B|10570000000|47.160|509,268|1.81%|37|2022-11-02|15/09/2022||0.4507||480990000|2022-07-26|15/06/2022|0.5033|0.4458|508720000|490290000
2022-08-27 20:33:35|03082|6306|ETR RWEG|27.72B|27720000000|40.990|2,119,888|24.02%|37|2022-11-10|15/09/2022||0.34||7070000000|2022-08-07|15/06/2022|-0.12|1.17|8300000000|6970000000
2022-08-27 20:33:38|03083|663|ETR SAPG|99.7B|99700000000|85.290|2,084,075|-31.99%|35|2022-10-25|15/09/2022||1.25||7540000000|2022-07-21|15/06/2022|0.96|1.06|7520000000|7330000000
2022-08-27 20:33:43|03084|19900|ETR SATG_p|28.32B|28320000000|434.400|79,870|-20.85%|37|2022-10-19|15/09/2022||2.42||1020000000|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000
2022-08-27 20:33:46|03085|350|ETR SIEGn|13.05B|13050000000|102.90|1,647,366|-26%|37|2022-11-17|15/09/2022||3.09||19310000000|2022-08-11|15/06/2022|-2.06|-0.6429|17870000000|17370000000
2022-08-27 20:33:49|03086|1166602|ETR ENR1n|10.97B|10970000000|15.35|1,719,615|-36.88%|13|2022-11-16|15/09/2022||0.5848||8160000000|2022-08-08|15/06/2022|-0.54|-0.0058|7280000000|7190000000
2022-08-27 20:33:52|03087|1072226|ETR SHLG|54.24B|54240000000|48.45|748,305|-18.46%|23|2022-11-09|15/09/2022||0.5833||5790000000|2022-08-03|15/06/2022|0.43|0.4824|5190000000|5070000000
2022-08-27 20:33:57|03088|6328|ETR SY1G|15.02B|15020000000|107.450|310,607|-12.43%|37|2022-10-26|15/09/2022||0.86||1160000000|2022-08-02|15/06/2022|1.64|0.81|1170000000|1170000000
2022-08-27 20:34:01|03089|22402|ETR VOWG_p|83.6B|83600000000|140.94|968,428|-29.53%|37|2022-10-27|15/09/2022||6.98||68580000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-08-27 20:34:04|03090|49817|F VNAn|21.14B|21140000000|26.60|6,096|-50.81%|36|2022-11-04|15/09/2022||0.5874||796640000|2022-08-03|15/06/2022|2.33|0.6516|598300000|839080000
2022-08-27 20:34:08|03091|942333|ETR ZALG|5.97B|5970000000|23.27|1,516,220|-75.34%|32|2022-11-03|15/09/2022||0.0232||2420000000|2022-08-04|15/06/2022|0.05|0.05|2620000000|2700000000
2022-08-27 20:34:12|03092|19756|ETR UUUG|92.88M|92880000|2.630|14,311|-22.19%|26|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.01||17740000|
2022-08-27 20:34:17|03093|6325|ETR ARLG|1.97B|1970000000|32.940|39,625|51.94%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.65||263000000|
2022-08-27 20:34:20|03094|1174918|ETR YOUG|4.6B|4600000000|6.78|213,120|-69.61%|10|2022-11-08|15/08/2022||-0.1455||507480000|2022-08-03|15/05/2022|-0.1445|-0.1445|504100000|502730000
2022-08-27 20:34:23|03095|962888|F A4Y|117.43M|117430000|3.620|1,949|-49.72%|24|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 20:34:27|03096|19760|ETR APME|47.81M|47810000|2.360|4,068|-58.6%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|||5880000|5880000
2022-08-27 20:34:33|03097|49818|ETR ADLG|829.38M|829380000|7.58|8,949|-36.41%|26|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 20:34:36|03098|962340|ETR ADJ|353.47M|353470000|3.01|339,777|-85.65%|27|2022-11-29|15/09/2022||-0.0605||54740000|2022-08-29|15/06/2022||0.5898||86680000
2022-08-27 20:34:40|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|-3.97%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-08-27 20:34:44|03100|953064|F LNSX|270.01M|270010000|12.80|445|-26.27%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-27 20:34:49|03101|19200|ETR AOXG|2.17B|2170000000|12.200|19,116|-29.84%|37|2022-11-08|15/09/2022||0.18||51290000|2022-08-08|15/06/2022|0.15|0.18|40000000|50750000
2022-08-27 20:34:52|03102|1056289|F ACT1|182.44M|182440000|18.0000|2,925|-27.71%|23|2022-10-26|15/09/2022||||115700000|2022-07-26|15/06/2022|0.95|1.1|140400000|140410000
2022-08-27 20:34:55|03103|19201|ETR AMDG|578.67M|578670000|101.200|5,707|-41.91%|36|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.11||98300000|
2022-08-27 20:34:59|03104|961763|F AT1|3.28B|3280000000|2.918|3,592,545|-54.22%|25|2022-11-29|15/09/2022||0.10||391750000|2022-08-25|15/06/2022|0.2|0.11|304000000|390400000
2022-08-27 20:35:03|03105|962860|F AYDGn|43.34M|43340000|7.700|1,286|-12.99%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|-0.08||6290000|
2022-08-27 20:35:07|03106|1034495|TG AAGG|233.02M|233020000|15.2800|9,113|-14.73%|23|2022-11-11|15/09/2022||||53300000|2022-08-12|15/06/2022|0.02||47000000|47700000
2022-08-27 20:35:11|03107|6311|ETR NAFG|2.79B|2790000000|63.980|128,456|-12.09%|31|2022-12-07|15/09/2022||||3930000000|2022-08-05|15/06/2022|1.79|1.64|5020000000|3980000000
2022-08-27 20:35:15|03108|1169593|F AG1G|2.17B|2170000000|10.16|513,231|-73.75%|12|2022-11-02|15/09/2022||-0.2435||1650000000|2022-08-03|15/06/2022|-0.2762|-0.2723|1740000000|1740000000
2022-08-27 20:35:18|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|16.15%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-08-27 20:35:22|03110|49821|ETR BST1|79.46M|79460000|6.02|5,521|-16.16%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.01||18950000|
2022-08-27 20:35:26|03111|6326|ETR B5AG|224.39M|224390000|8.600|2,183|-28.33%|33|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.37||410550000|
2022-08-27 20:35:30|03112|962864|F BYWG|1.62B|1620000000|68.20|216|46.98%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|2.22||6770000000|6880000000
2022-08-27 20:35:33|03113|40204|ETR BYWGnx|1.62B|1620000000|44.550|23,005|19.44%|33|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|2.22||6770000000|6880000000
2022-08-27 20:35:37|03114|1054775|ETR BFSA|1.8B|1800000000|45.08|68,926|-32.11%|24|2022-10-27|15/09/2022||0.54||264800000|2022-07-28|15/06/2022|0.575|0.67|311050000|254560000
2022-08-27 20:35:41|03115|39127|ETR BDTG|364.94M|364940000|36.150|4,238|-27.04%|32|2022-12-15|15/09/2022|||||2022-08-08|15/06/2022|0.12||252100000|252100000
2022-08-27 20:35:46|03116|964570|ETR ARTG|52.64M|52640000|7.60|4,015|-71.96%|25|2022-11-21|15/09/2022|||||2022-08-22|15/06/2022||||
2022-08-27 20:35:48|03117|1174916|ETR BIKE|743.6M|743600000|2.97|80,689|-85.92%|9|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|||67000000|
2022-08-27 20:35:52|03118|6300|ETR GBFG|1.19B|1190000000|30.400|125,399|2.77%|37|2022-11-09|15/09/2022||0.6445||1030000000|2022-08-11|15/06/2022|0.5146|0.4973|1050000000|1030000000
2022-08-27 20:35:56|03119|19781|ETR BIOG|1.5B|1500000000|42.500|213|24.63%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-08-27 20:35:59|03120|19203|ETR BIOG_p|1.5B|1500000000|33.500|579|-5.1%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-08-27 20:36:03|03121|19783|ETR BMWG_p|47.81B|47810000000|69.150|115,338|2.29%|37|2022-11-03|15/09/2022||3.73||34810000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-08-27 20:36:07|03122|963035|F BVB|417.23M|417230000|3.780|222,849|-34.81%|25|2022-11-11|15/09/2022||||85000000|2022-09-28|15/06/2022||||
2022-08-27 20:36:11|03123|963713|ETR BNNn|152.06M|152060000|6.9600|4,165|-33.08%|25|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|-0.07||13100000|
2022-08-27 20:36:14|03124|1081719|ETR CPXG|49.44M|49440000|16.00|332|-1.84%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-08-27 20:36:19|03125|661|ETR CECG|720.55M|720550000|1.485|819,210|-62.16%|35|2022-12-15|15/09/2022||||4920000000|2022-08-11|15/06/2022|-0.24||4660000000|4610000000
2022-08-27 20:36:22|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-34.96%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-08-27 20:36:26|03127|19206|ETR CWCG|571.76M|571760000|81.000|4,814|-34.89%|34|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|-0.39||132000000|130700000
2022-08-27 20:36:29|03128|358|ETR CBKG|7.79B|7790000000|6.220|6,394,041|17.51%|27|2022-11-09|15/09/2022||0.1715||2040000000|2022-08-02|15/06/2022|0.31|0.3139|2420000000|2290000000
2022-08-27 20:36:32|03129|1056259|F CCAG|46.5M|46500000|1.3600|91,774|-89.61%|23|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|-16.16||9300000|
2022-08-27 20:36:36|03130|1088691|ETR CSQG|39.97M|39970000|28.80|137|-30.43%|21|2022-11-25|15/09/2022|||||2022-09-30|15/06/2022||||
2022-08-27 20:36:40|03131|19212|ETR EVDG|5.21B|5210000000|54.250|94,372|1.14%|37|2022-11-17|15/09/2022||0.05||371600000|2022-08-24|15/06/2022|0.58||595100000|451150000
2022-08-27 20:36:45|03132|23008|BS DEXGn|33.37M|33370000|2.250|17,756|-74.37%|27|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.19||238900000|
2022-08-27 20:36:49|03133|964642|ETR DMRE|368.24M|368240000|3.49|4,639|-17.1%|25|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-27 20:36:51|03134|1061941|ETR DMPG|2.58B|2580000000|48.00|44,713|-38.3%|23|2022-11-16|15/09/2022||||269000000|2022-09-07|15/06/2022||||239000000
2022-08-27 20:36:57|03135|19208|ETR DBANn|521.84M|521840000|27.750|10,720|-24.9%|32|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|-2.26||-32310000|
2022-08-27 20:37:02|03136|23007|ETR DEQGn|1.46B|1460000000|23.600|284,332|20.72%|38|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.57||53600000|52000000
2022-08-27 20:37:05|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|10.7%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-08-27 20:37:08|03138|962341|ETR DKG|350.86M|350860000|9.980|5,856|-29.72%|23|2022-12-20|15/09/2022|||||2022-08-11|15/06/2022|2.11||19100000|19000000
2022-08-27 20:37:11|03139|958262|ETR PBBG|1.15B|1150000000|8.55|357,036|-12.52%|26|2022-11-14|15/09/2022|||||2022-08-09|15/06/2022|0.61||842000000|
2022-08-27 20:37:15|03140|22138|ETR DWNG|8.95B|8950000000|22.560|136,929|-57.08%|37|2022-11-16|15/09/2022||0.2258||209960000|2022-08-05|15/06/2022|1.7|1.18||220930000
2022-08-27 20:37:19|03141|6327|ETR DEZG|457.1M|457100000|3.780|415,694|-51.13%|32|2022-11-10|15/09/2022||||410200000|2022-08-11|15/06/2022|0.18||482500000|462000000
2022-08-27 20:37:25|03142|1114558|ETR DFV|160.47M|160470000|11.00|1,587|-21.76%|16|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-27 20:37:29|03143|19207|ETR DICn|841.53M|841530000|10.280|59,713|-33.38%|33|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.18||50200000|49800000
2022-08-27 20:37:33|03144|6315|ETR GILG|3.23B|3230000000|41.000|4,043|-2.61%|37|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.86||1120000000|
2022-08-27 20:37:37|03145|32558|ETR DUEG|1.51B|1510000000|21.840|107,292|-46.68%|37|2022-11-10|15/09/2022||0.5251||1000000000|2022-08-04|15/06/2022|0.3367|0.2833|1050000000|1030000000
2022-08-27 20:37:41|03146|1072321|ETR DWSG|5.38B|5380000000|26.88|156,138|-25.37%|22|2022-10-26|15/09/2022||0.8613||617040000|2022-07-29|15/06/2022|0.92|0.9467|671000000|636920000
2022-08-27 20:37:45|03147|964658|ETR ED4|285M|285000000|11.40|2,467|-5%|26|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.22||188620000|
2022-08-27 20:37:49|03148|962884|F EING_p|531.44M|531440000|140.80|2,685|-18.14%|24|2022-11-17|15/09/2022|||||2022-08-24|15/06/2022|4.38||271400000|
2022-08-27 20:37:53|03149|6293|ETR ZILGn|443.52M|443520000|7.000|88,091|-49.57%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|-1.49||431000000|419400000
2022-08-27 20:37:58|03150|955862|ETR ELBG|17M|17000000|3.09|3,703|-55.54%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|-0.09||11060000|
2022-08-27 20:38:01|03151|49819|ETR ECVG|3.81B|3810000000|23.580|371,601|49.81%|29|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|0.21|0.25|135990000|136000000
2022-08-27 20:38:04|03152|1176374|F ERWE|41.18M|41180000|2.26|4,710|-25.85%|9|2022-05-31|15/03/2022|-0.08||2060000||2022-04-15|15/12/2021|-0.37||4240000|
2022-08-27 20:38:09|03153|41033|ETR EVKn|8.68B|8680000000|18.625|845,790|-35.49%|37|2022-11-08|15/09/2022||0.5416||4380000000|2022-07-27|15/06/2022|0.75|0.6234|4770000000|4500000000
2022-08-27 20:38:12|03154|949641|ETR FRU|56.1M|56100000|2.600|6,828|-48.31%|27|2022-11-17|15/09/2022|||||2022-11-17|15/09/2023||||
2022-08-27 20:38:16|03155|23018|ETR FIEG|3.12B|3120000000|37.100|44,470|-43.23%|37|2022-11-10|15/09/2022||||493450000|2022-08-25|15/06/2022|0.32||440100000|436900000
2022-08-27 20:38:18|03156|964687|ETR FTKn|1.05B|1050000000|9.58|578,300|-56.85%|18|2022-10-25|15/09/2022||||93000000|2022-08-30|15/06/2022||||88900000
2022-08-27 20:38:22|03157|19823|ETR FPHG|50.7M|50700000|3.160|8,056|1.94%|26|2022-11-24|15/09/2022|||||2022-09-01|15/06/2022||||
2022-08-27 20:38:26|03158|6289|ETR FRAG|4B|4000000000|43.330|183,348|-21.36%|37|2022-11-08|15/09/2022||1.05||793240000|2022-08-09|15/06/2022|0.6383|0.3509|809000000|846500000
2022-08-27 20:38:28|03159|1171960|ETR VH2|875.2M|875200000|26.80|15,665|-32.19%|11|2022-11-11|15/09/2022||||93700000|2022-08-12|15/06/2022|0.29||84400000|84400000
2022-08-27 20:38:32|03160|22584|LON FPEn|3.56B|3560000000|23.950|23,916|-28.83%|32|2022-10-28|15/09/2022||0.4303|||2022-07-29|15/06/2022|0.45|0.45|832000000|832000000
2022-08-27 20:38:36|03161|14148|ETR FPE3_p|3.56B|3560000000|27.440|256,766|-35.07%|37|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||0.41||
2022-08-27 20:38:39|03162|1131047|SG GTYG|915.14M|915140000|4.9000|817|75.63%|22|2022-05-31|15/03/2022|-0.02||2350000||2022-03-31|15/12/2021|0.1||-5900000|
2022-08-27 20:38:43|03163|6296|ETR G1AG|6.22B|6220000000|35.360|415,980|-9.24%|37|2022-11-04|15/09/2022||0.5369||1280000000|2022-08-08|15/06/2022|0.39|0.4357|1270000000|1240000000
2022-08-27 20:38:46|03164|22460|BS GXIG|1.68B|1680000000|53.600|94,983|-39.91%|29|2022-10-12|15/08/2022||1.1||418450000|2022-07-13|15/05/2022|1.34|1.2|445000000|436600000
2022-08-27 20:38:50|03165|19214|ETR GSC1n|275.32M|275320000|25.400|6,317|11.4%|26|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.74||153200000|
2022-08-27 20:38:53|03166|1137590|ETR GFG|334.57M|334570000|1.52|504,492|-86.28%|18|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|-0.2||505900000|
2022-08-27 20:38:57|03167|13151|ETR GMMG|157.28M|157280000|10.550|2,030|-55.67%|32|2022-10-27|15/09/2022|||||2022-08-11|15/06/2022|-1.14||519800000|
2022-08-27 20:38:59|03168|962342|ETR GYC|1.94B|1940000000|11.76|258,578|-49.18%|25|2022-11-16|15/09/2022||0.35||133310000|2022-08-15|15/06/2022|1.03|0.31|138600000|138800000
2022-08-27 20:39:04|03169|19213|ETR GLJn|1.1B|1100000000|23.64|24,728|-37.85%|36|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.47||141600000|
2022-08-27 20:39:09|03170|19198|ETR 2HR|243.43M|243430000|6.540|8,818|-30.57%|32|2022-11-15|15/09/2023|||||2022-11-15|15/09/2022||||
2022-08-27 20:39:13|03171|19215|ETR HABAn|663.76M|663760000|8.160|44,098|-16.22%|33|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.05||24610000|
2022-08-27 20:39:16|03172|21613|BS HHFGn|931.22M|931220000|12.380|50,413|-33.04%|30|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.28||384400000|369000000
2022-08-27 20:39:20|03173|6298|ETR HNRGn|17.62B|17620000000|146.10|126,724|-6.35%|37|2022-11-03|15/09/2022||3.16||8090000000|2022-08-04|15/06/2022|3.19|2.93|8010000000|7510000000
2022-08-27 20:39:24|03174|960689|ETR HLAG|47.81B|47810000000|272.0000|23,178|40.21%|26|2022-11-10|15/09/2022||21.01||8070000000|2022-08-10|15/06/2022|25.48|24.65|8990000000|8740000000
2022-08-27 20:39:28|03175|19216|ETR HAWG|350.35M|350350000|39.000|1,491|-33.45%|36|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022||||
2022-08-27 20:39:32|03176|6324|ETR HDDG|447.68M|447680000|1.471|1,112,591|-32.83%|33|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.02||530000000|510000000
2022-08-27 20:39:36|03177|942682|ETR HLE|7.56B|7560000000|68.00|20,080|12.36%|30|2022-09-29|15/08/2022|||||2022-08-18|15/05/2022|0.3219|0.3219|1590000000|1590000000
2022-08-27 20:39:40|03178|19834|ETR HNKG|27.38B|27380000000|63.55|101,693|-17.2%|37|2022-11-08|15/09/2022||0.9614||5530000000|2022-08-15|15/06/2022|0.9126|0.9126|5640000000|5390000000
2022-08-27 20:39:43|03179|1173428|ETR HGEA|246.48M|246480000|11.45|3,032|-55.27%|8|2022-08-31|15/06/2022|-0.09||70870000|35600000|2022-06-01|15/03/2022|||33800000|34000000
2022-08-27 20:39:46|03180|19218|ETR HLGZ|198.45M|198450000|3.500|3,442|-8.85%|24|2022-11-22|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-27 20:39:50|03181|6305|ETR HOTG|3.76B|3760000000|49.99|86,570|-26.89%|37|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|1.88|1.63|6610000000|6120000000
2022-08-27 20:39:54|03182|1081564|ETR H24|87.42M|87420000|2.86|118,166|-82.94%|21|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|-0.37||151900000|
2022-08-27 20:39:58|03183|19217|ETR HBH|1.1B|1100000000|68.950|24,417|-24.89%|24|2022-09-29|15/08/2022||6.72||3275000000|2022-06-29|15/05/2022|6.14|3.09|1810000000|1810000000
2022-08-27 20:40:02|03184|19836|H HBMG|1.48B|1480000000|46.400|4,403|33.33%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2022-08-27 20:40:06|03185|6352|ETR BOSSn|3.77B|3770000000|54.560|407,539|14.94%|37|2022-11-03|15/09/2022||0.695||840460000|2022-08-02|15/06/2022|0.83|0.83|878000000|862600000
2022-08-27 20:40:09|03186|19837|ETR HYQGn|1.2B|1200000000|190.200|12,220|-67.09%|27|2022-11-14|15/09/2022|||||2022-08-08|15/06/2022|1.63||126100000|126000000
2022-08-27 20:40:13|03187|19219|ETR INHG|599.77M|599770000|22.300|15,723|-36.1%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.59||500100000|
2022-08-27 20:40:16|03188|1064311|ETR INS2|375.68M|375680000|8.240|94,211|-69.42%|23|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.22||149500000|
2022-08-27 20:40:19|03189|1031264|F JSTG|575.89M|575890000|38.6500|15,176|-29.6%|23|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|1.09|1.15|322000000|317500000
2022-08-27 20:40:24|03190|19220|ETR JUNG_p|2.51B|2510000000|24.600|141,008|-46.78%|37|2022-11-11|15/09/2022||0.3692||1090000000|2022-08-12|15/06/2022|0.53|0.4482|1140000000|1140000000
2022-08-27 20:40:28|03191|6320|ETR SDFGn|4.57B|4570000000|23.880|1,074,638|100.08%|37|2022-11-10|15/09/2022||2.59||1520000000|2022-08-10|15/06/2022|2.28|2.25|1510000000|1410000000
2022-08-27 20:40:31|03192|1129329|F IURG|149.53M|149530000|19.2500|403|-21.75%|18|2022-05-25|15/03/2022|0.12||113300000||2022-04-28|15/12/2021|1.91||79350000|
2022-08-27 20:40:34|03193|49816|ETR KGX|5.19B|5190000000|39.58|343,122|-55.34%|35|2022-10-27|15/09/2022||0.7123||2830000000|2022-07-28|15/06/2022|0.6|0.6491|2800000000|2750000000
2022-08-27 20:40:38|03194|6304|ETR KCOGn|925.18M|925180000|9.275|455,816|-19.84%|37|2022-11-03|15/09/2022||0.2||2200000000|2022-08-03|15/06/2022|1.43|1.5|2580000000|2580000000
2022-08-27 20:40:41|03195|1176379|F KTAG|325.85M|325850000|31.40|10,208|-50.32%|9|2022-08-31|15/06/2022|0.2||225100000|225100000|2022-06-01|15/03/2022|0.6||222200000|222300000
2022-08-27 20:40:44|03196|1096501|ETR KBX|7.8B|7800000000|48.37|215,192|-51.14%|22|2022-11-10|15/09/2022||0.9072||1760000000|2022-08-10|15/06/2022|0.6567|0.6533|1740000000|1740000000
2022-08-27 20:40:48|03197|19232|ETR SKBG|188.05M|188050000|11.380|38,614|-60.76%|32|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|-0.33|-0.41|253000000|243800000
2022-08-27 20:40:52|03198|6295|ETR KRNG|2.63B|2630000000|83.350|24,735|-2.97%|35|2022-11-04|15/09/2022||1.06||935000000|2022-08-02|15/06/2022|1.36|1.16|997600000|973830000
2022-08-27 20:40:56|03199|32433|ETR KU2G|3.36B|3360000000|84.50|1,773|30.4%|37|2022-10-27|15/09/2022|||||2022-08-05|15/06/2022|0.4||882300000|
2022-08-27 20:40:59|03200|19221|ETR KWSG|1.98B|1980000000|60.20|5,654|-15.69%|30|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|6.68||782100000|
2022-08-27 20:41:03|03201|6281|ETR LXSG|2.71B|2710000000|31.440|542,329|-46.93%|37|2022-11-09|15/09/2022||1.1||2080000000|2022-08-04|15/06/2022|1.08|1.16|2000000000|2000000000
2022-08-27 20:41:06|03202|40213|ETR LEGn|5.53B|5530000000|75.940|202,289|-43.64%|37|2022-11-10|15/09/2022||1.74||169170000|2022-08-10|15/06/2022|13.71|13.71|91300000|168720000
2022-08-27 20:41:10|03203|19854|ETR LEIG|153.2M|153200000|16.100|4,166|-59.75%|30|2022-11-08|15/09/2022||0.0504||66550000|2022-08-09|15/06/2022|-0.045|-0.045|64450000|64450000
2022-08-27 20:41:14|03204|6339|ETR LEOGn|229.17M|229170000|7.010|62,642|-59.69%|37|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|-1.55||1250000000|
2022-08-27 20:41:18|03205|19857|ETR TGHN|771.63M|771630000|268.000|80|7.2%|29|2022-10-29|15/09/2022|||||2022-08-02|15/06/2022|14.07||1170000000|
2022-08-27 20:41:22|03206|962919|F ECKG|101.24M|101240000|27.40|287|0%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.08||16200000|
2022-08-27 20:41:25|03207|349|ETR LHAG|6.99B|6990000000|5.845|5,930,396|-5.98%|27|2022-10-27|15/09/2022||0.3931||9100000000|2022-08-04|15/06/2022|0.22|0.0789|8460000000|8070000000
2022-08-27 20:41:30|03208|19863|ETR MZXG|74.64M|74640000|7.760|3,196|10.54%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.27||25210000|
2022-08-27 20:41:34|03209|949642|ETR MXHNn|181.47M|181470000|4.400|6,806|-0.45%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||99600000|
2022-08-27 20:41:38|03210|962922|F MBBG|578.25M|578250000|98.90|1,881|-26.3%|25|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.68||206100000|
2022-08-27 20:41:42|03211|962923|F MEDG|149.15M|149150000|3.14|2,484|-19.49%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|0.13||184400000|
2022-08-27 20:41:49|03212|993276|ETR ILM1k|572.04M|572040000|24.9500|13,439|-38.09%|21|2022-11-10|15/09/2022||||426000000|2022-08-11|15/06/2022|0.21||399200000|399100000
2022-08-27 20:41:52|03213|1029194|ETR B4B|2.91B|2910000000|8.0150|247,820|-30.06%|24|2022-12-14|15/09/2022||0.05|||2022-08-10|15/06/2023||||
2022-08-27 20:41:56|03214|1029195|ETR B4B3_p|2.91B|2910000000|7.9500|1,008|-31.47%|22|2022-08-10|15/06/2022|-0.8||7910000000||2022-05-11|15/03/2022|-0.81||6250000000|
2022-08-27 20:42:05|03215|1174802|ETR MRXG|847.37M|847370000|4.45|22,310|-82.49%|11|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 20:42:09|03216|23634|ETR MLPG|621.85M|621850000|5.690|28,439|-27.79%|33|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.05||218000000|201000000
2022-08-27 20:42:12|03217|964815|ETR MUXG|335.38M|335380000|16.26|28,842|-34.88%|23|2022-11-08|15/09/2022|||||2022-08-11|15/06/2022|-0.92||902050000|902000000
2022-08-27 20:42:16|03218|32557|ETR MVVGn|2.03B|2030000000|30.800|872|-1.91%|31|2022-12-14|15/09/2022|||||2022-08-12|15/06/2022|-1.15||1280000000|
2022-08-27 20:42:19|03219|19223|ETR NOEJ|513.3M|513300000|16.110|94,061|-62.43%|37|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|0.44|0.45|317950000|317900000
2022-08-27 20:42:23|03220|962933|F O4BG|373.38M|373380000|26.20|314|23.58%|24|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.2||86750000|
2022-08-27 20:42:26|03221|19880|ETR PGNG|21.5M|21500000|4.750|2,963|-54.76%|26|2022-11-15|15/09/2022|||||2022-08-22|15/06/2022|-0.48||44710000|
2022-08-27 20:42:31|03222|19225|ETR PATGn|1.07B|1070000000|12.160|59,948|-43.18%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.02||77500000|
2022-08-27 20:42:36|03223|19224|ETR O2C|88.42M|88420000|1.810|9,270|-18.47%|37|2022-11-22|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-27 20:42:38|03224|1162596|ETR PSGG|294M|294000000|24.50|1,853|11.36%|15|2022-11-30|15/09/2022||0.3||22800000|2022-08-31|15/06/2022||0.2||19700000
2022-08-27 20:42:42|03225|994481|ETR PCZ|185.53M|185530000|3.1500|6,352|-58.77%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.13||82500000|71600000
2022-08-27 20:42:46|03226|962938|F PWOG|90.31M|90310000|28.90|531|-6.17%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|1.77||127400000|
2022-08-27 20:42:49|03227|23190|ETR PSMGn|1.7B|1700000000|7.5240|935,716|-52.08%|25|2022-11-15|15/09/2022||0.2272||1020000000|2022-08-11|15/06/2022|0.0959|0.2918|1060000000|1060000000
2022-08-27 20:42:52|03228|1097504|ETR 690D|30.91B|30910000000|1.10|137,502|-33.87%|25|2022-11-03|15/09/2022||0.059||9190000000|2022-08-29|15/06/2022||0.0622||8860000000
2022-08-27 20:42:56|03229|19892|ETR RSL2|92.09M|92090000|14.300|310|-37.28%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.13||67700000|
2022-08-27 20:43:01|03230|23066|BS RAAG|6.36B|6360000000|559.50|10,749|-39.88%|30|2022-11-03|15/09/2022||3.16||225000000|2022-08-03|15/06/2022|3.05|2.81|232430000|226670000
2022-08-27 20:43:05|03231|665|ETR RHMG|7.22B|7220000000|166.850|264,446|101.66%|37|2022-11-10|15/09/2022||1.92||1490000000|2022-08-05|15/06/2022|1.21|1.53|1410000000|1420000000
2022-08-27 20:43:09|03232|6314|ETR RHKG|967.26M|967260000|14.450|2,053|-10.25%|36|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.16||363900000|
2022-08-27 20:43:13|03233|1176384|D RY8|11.41M|11410000|0.21|5,385|-19.23%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-08-27 20:43:17|03234|41032|LU RRTL|5.77B|5770000000|37.260|52,232|-29.43%|25|2022-11-04|15/09/2022||0.89||1570000000|2022-08-05|15/06/2022|1.26|1.26|1710000000|1760000000
2022-08-27 20:43:21|03235|32431|ETR SFQ|364.52M|364520000|8.030|223,453|-31.72%|30|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.39||404000000|404000000
2022-08-27 20:43:25|03236|6286|ETR SZGG|1.36B|1360000000|25.180|204,393|-21.7%|37|2022-11-11|15/09/2022||2.79||2850000000|2022-08-11|15/06/2022|7.59|7.59|3290000000|3310000000
2022-08-27 20:43:29|03237|963693|ETR SHA_p|3.43B|3430000000|5.14|533,018|-29.35%|25|2022-11-08|15/09/2022||0.1813||3760000000|2022-08-05|15/06/2022|0.16|0.175|3790000000|3620000000
2022-08-27 20:43:32|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|3.42%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-08-27 20:43:35|03239|958843|ETR G24n|4.33B|4330000000|56.020|186,193|-21.98%|25|2022-11-03|15/09/2022||0.46||108980000|2022-08-09|15/06/2022|0.34|0.45|109700000|109590000
2022-08-27 20:43:39|03240|6317|ETR SGCG|850.39M|850390000|6.960|221,941|-25.08%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.21|0.11|279000000|289000000
2022-08-27 20:43:42|03241|992973|ETR SAEG|1.08B|1080000000|59.560|92,494|-60.43%|24|2022-10-31|15/09/2022||||297400000|2022-08-03|15/06/2022|-1.34||287100000|287070000
2022-08-27 20:43:46|03242|19230|ETR SIXG|4.04B|4040000000|100.100|35,017|-13.33%|33|2022-11-09|15/09/2022||-0.90||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-08-27 20:43:50|03243|19906|ETR SIXG_p|4.04B|4040000000|60.400|21,345|-10.52%|33|2022-11-09|15/09/2022||||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-08-27 20:43:54|03244|941175|ETR STAB|1.24B|1240000000|50.40|23,377|-23.11%|26|2022-11-11|15/09/2022||||282900000|2022-08-01|15/06/2022|0.97|0.92|271120000|270950000
2022-08-27 20:43:58|03245|19227|ETR SAXG|2.42B|2420000000|42.680|65,034|-37.05%|37|2022-11-10|15/09/2022||0.89||445550000|2022-08-11|15/06/2022|0.59|0.52|425000000|424070000
2022-08-27 20:44:03|03246|6322|ETR SZUG|2.79B|2790000000|13.680|321,976|-2.63%|33|2022-10-13|15/08/2022||0.29||2200000000|2022-07-06|15/05/2022|0.43|0.59|2280000000|2250000000
2022-08-27 20:44:07|03247|19913|ETR SURG|407.8M|407800000|26.300|527|-18.32%|30|2022-10-28|15/09/2022||||171800000|2022-07-29|15/06/2022|0.57||202100000|189600000
2022-08-27 20:44:09|03248|1172891|ETR SYAB|4.13B|4130000000|14.84|140,201|-23.52%|10|2022-11-10|15/09/2022||0.24||652000000|2022-08-11|15/06/2022|-0.43|0.33|790400000|778400000
2022-08-27 20:44:13|03249|19234|ETR TEGG|1.58B|1580000000|8.99|969,557|-66.9%|37|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|1.44||109500000|
2022-08-27 20:44:17|03250|19237|ETR TTKG|695.47M|695470000|10.600|44,971|-25.14%|32|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.15||328600000|
2022-08-27 20:44:22|03251|40219|ETR TLXGn|8.85B|8850000000|34.980|78,019|-9%|37|2022-11-14|15/09/2022||1.28||11860000000|2022-08-10|15/06/2022|1.2|1.17|12430000000|11490000000
2022-08-27 20:44:25|03252|664|ETR TKAG|3.34B|3340000000|5.372|3,485,090|-40.84%|37|2022-11-17|15/09/2022||0.3455||9440000000|2022-08-11|15/06/2022|0.12|0.1293|10950000000|10640000000
2022-08-27 20:44:28|03253|1137593|ETR 8TRA|6.9B|6900000000|13.79|96,359|-46.13%|19|2022-11-07|15/09/2022||0.6232||8910000000|2022-07-28|15/06/2022|0.63|0.63|9460000000|9460000000
2022-08-27 20:44:31|03254|989449|ETR UN01|1.99B|1990000000|5.420|1,504,428|-84.12%|25|2022-11-03|15/09/2022||0.0058||41640000000|2022-08-17|15/06/2022|-0.2426|-0.2463|20490000000|20490000000
2022-08-27 20:44:35|03255|962961|F ULCG|19.68M|19680000|2.840|4,263|-3.4%|24|2022-11-11|15/09/2022|||||2022-11-07|15/12/2022||||
2022-08-27 20:44:38|03256|991176|ETR VQTG|162.43M|162430000|12.1200|22,234|-56.79%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.05||27400000|
2022-08-27 20:44:42|03257|19929|ETR VIBG_p|513.37M|513370000|19.400|6,877|-10.6%|30|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022|0.55||241800000|
2022-08-27 20:44:46|03258|962966|F V3VGn|159.86M|159860000|10.100|6,795|-31.53%|24|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-27 20:44:48|03259|1177472|ETR VTSCn|1.88B|1880000000|48.18|305|-|10|2022-11-14|15/09/2022||0.525||2310000000|2022-08-10|15/06/2022|0.53|0.53|2170000000|2170000000
2022-08-27 20:44:52|03260|351|ETR VOWG|92.69B|92690000000|184.80|44,696|-34.56%|37|2022-10-27|15/09/2022||6.98||68580000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-08-27 20:44:56|03261|6294|ETR VOSG|597.18M|597180000|34.000|10,825|-28.87%|37|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|0.605|0.51|254200000|248900000
2022-08-27 20:45:00|03262|6290|ETR WCHG|6.86B|6860000000|138.15|126,434|-6.66%|37|2022-10-27|15/09/2022||6.21||2180000000|2022-07-29|15/06/2022|7.67|7.67|2170000000|2170000000
2022-08-27 20:45:04|03263|19239|ETR WACGn|1.14B|1140000000|16.780|38,191|-34.81%|33|2022-11-10|15/09/2022||||494000000|2022-08-15|15/12/2022||||511100000
2022-08-27 20:45:08|03264|19932|ETR WSUG|535.96M|535960000|40.050|2,863|-33.8%|30|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.43||118930000|
2022-08-27 20:45:12|03265|1096426|ETR WEW|130.87M|130870000|6.36|68,702|-84.71%|22|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.41||103000000|103000000
2022-08-27 20:45:18|03266|953067|ETR WDL1k|4.78M|4780000|0.865|10,212|-74.58%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2022-08-27 20:45:24|03267|964973|ETR WUWGn|1.53B|1530000000|16.36|21,452|-11.47%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.43||1220000000|
2022-08-27 20:45:27|03268|993600|H TIMAn|667.55M|667550000|29.850|5,183|-28.76%|22|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.19||24300000|24300000
2022-08-27 20:45:36|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|19.08%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-08-27 20:45:39|03270|19918|ETR TGTG|29.65M|29650000|1.190|10,074|-25.16%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022||||
2022-08-27 20:45:44|03271|13155|ETR 1U1|2.85B|2850000000|16.160|50,403|-40.37%|37|2022-11-10|15/09/2022||0.4765||1000000000|2022-08-04|15/06/2022|0.5423|0.5308|976100000|991790000
2022-08-27 20:45:48|03272|962854|F VSCk|26.7M|26700000|2.640|4,214|-49.23%|25|2022-10-18|15/09/2022|||||2022-08-09|15/06/2022||||
2022-08-27 20:45:51|03273|23598|ETR ADAG|955.01M|955010000|18.400|38,081|43.97%|33|2022-10-27|15/09/2022||0.27||177000000|2022-07-28|15/06/2022|0.14|0.2|166320000|172880000
2022-08-27 20:45:55|03274|6313|ETR AIXGn|2.65B|2650000000|23.650|538,750|-3.86%|37|2022-10-27|15/09/2022||0.245||128900000|2022-08-17|15/06/2022|0.16|0.13|102480000|94480000
2022-08-27 20:45:59|03275|40203|ETR A1OS|227.18M|227180000|45.600|1,595|-35.77%|26|2022-12-14|15/09/2022|||||2022-08-04|15/06/2022|0.00|0.00|108500000|108500000
2022-08-27 20:46:03|03276|19774|ETR AOFG|1.06B|1060000000|133.200|4,737|-26.89%|25|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|0.6|0.49|21500000|14700000
2022-08-27 20:46:06|03277|19776|ETR BSLG|747.23M|747230000|25.000|14,042|-47.4%|30|2022-11-08|15/09/2022||||62800000|2022-08-18|15/06/2022|1.15||130760000|65400000
2022-08-27 20:46:10|03278|22689|ETR BIONn|3.26B|3260000000|58.800|15,790|-28.29%|37|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|-4.29||60860|
2022-08-27 20:46:14|03279|23435|ETR BC8G|5.02B|5020000000|39.820|192,084|-34.44%|37|2022-11-10|15/09/2022||0.4559||1370000000|2022-08-11|15/06/2022|0.5|0.4357|1420000000|1340000000
2022-08-27 20:46:17|03280|940925|ETR B8FGn|76.57M|76570000|1.350|14,891|-49.81%|24|2022-11-16|15/09/2022||-0.1326||9110000|2022-08-18|15/06/2022|-0.15|-0.0973|8510000|10430000
2022-08-27 20:46:22|03281|1163902|ETR BKHTn|204.73M|204730000|18.95|1,781|-1.3%|15|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|||45000000|40400000
2022-08-27 20:46:25|03282|19786|ETR COKG|1.02B|1020000000|28.860|96,855|-46.97%|36|2022-11-10|15/09/2022||0.41||342000000|2022-08-11|15/06/2022|0.25|0.25|298800000|397700000
2022-08-27 20:46:31|03283|22416|ETR AFXG|11.41B|11410000000|127.550|97,505|-31.07%|36|2022-12-09|15/09/2022||0.8821||515000000|2022-08-05|15/06/2022|0.7|0.7|477400000|477420000
2022-08-27 20:46:35|03284|19787|ETR CSHG|128.86M|128860000|15.400|3,366|3.7%|29|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|0.12||38510000|
2022-08-27 20:46:37|03285|1174682|ETR C3RY|174.58M|174580000|7.34|59,625|-80.71%|6|2022-08-11|15/06/2022|-0.03||32900000|32950000|2022-06-01|15/03/2022|-0.01|-0.01|33000000|33000000
2022-08-27 20:46:40|03286|1166985|ETR C0M|93.59M|93590000|18.46|16,232|-81.36%|12|2022-11-16|15/09/2022|||||2022-09-15|15/06/2022||||
2022-08-27 20:46:44|03287|19791|ETR COP1n|1.99B|1990000000|38.020|79,720|-51.81%|37|2022-11-03|15/09/2022||0.66||310000000|2022-08-04|15/06/2022|0.315|0.4|265000000|265000000
2022-08-27 20:46:48|03288|19794|ETR CE2G|1.38B|1380000000|15.860|102,910|53.98%|29|2022-10-12|15/08/2022|||||2022-07-15|15/05/2022|0.74||398940000|
2022-08-27 20:46:52|03289|19797|ETR DAMG|190.41M|190410000|54.000|466|-6.9%|26|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|1.01||65220000|
2022-08-27 20:46:54|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-67.61%|0||
2022-08-27 20:46:59|03291|19803|ETR HNLG|131.54M|131540000|21.700|4,480|-57.78%|27|2022-08-05|15/06/2022|-0.12||28900000||2022-05-12|15/03/2022|0.36||32800000|
2022-08-27 20:47:02|03292|19804|ETR DRWG|859.61M|859610000|43.300|2,364|-41.17%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||653000000|655000000
2022-08-27 20:47:07|03293|6301|ETR DRWG_p|859.61M|859610000|48.800|16,901|-32.74%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||653000000|655000000
2022-08-27 20:47:10|03294|19807|ETR EUZG|838.84M|838840000|40.400|77,718|-67.45%|30|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.42||56940000|
2022-08-27 20:47:13|03295|962883|F E4CG|115.13M|115130000|32.80|1,296|50.46%|23|2022-11-08|15/09/2022||||25400000|2022-08-16|15/06/2022|3.57||31800000|22200000
2022-08-27 20:47:17|03296|19811|ETR ELGG|751.1M|751100000|43.900|8,837|14.32%|34|2022-11-03|15/09/2022||0.94||102600000|2022-08-02|15/06/2022|0.93|0.89|105800000|105800000
2022-08-27 20:47:21|03297|19813|ETR ECXn|7.52M|7520000|0.460|4,925|-53.06%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.08||100000|
2022-08-27 20:47:25|03298|19241|ETR EVTG|4.04B|4040000000|22.880|327,038|-45.94%|36|2022-11-09|15/09/2022||0.1||183330000|2022-08-26|15/06/2022|-0.16|-0.16|172200000|172200000
2022-08-27 20:47:29|03299|962891|F EXCL|87.12M|87120000|4.340|2,099|-17.33%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.03|||
2022-08-27 20:47:32|03300|962892|F FAAS|220M|220000000|20.000|4,594|-54.95%|22|2022-08-26|15/06/2022|||15000000||2022-06-08|15/03/2022|0.16||15400000|
2022-08-27 20:47:36|03301|19821|ETR SISG|602.24M|602240000|58.400|810|36.13%|37|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 20:47:40|03302|962895|F FEVG|81.91M|81910000|25.20|1,009|32.63%|24|2022-11-25|15/09/2022|||||2022-10-28|15/06/2022||||22500000
2022-08-27 20:47:48|03303|6285|ETR FNTGn|2.61B|2610000000|21.920|406,101|5.64%|37|2022-11-04|15/09/2022||0.21||646700000|2022-08-11|15/06/2022|0.292|0.2922|620100000|620100000
2022-08-27 20:47:51|03304|19826|ETR GMEG|40.08M|40080000|7.360|1,562|-26.77%|31|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022|0.05||5900000|
2022-08-27 20:47:54|03305|19827|ETR GFTG|887.18M|887180000|33.700|52,881|17.42%|32|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.42||183900000|
2022-08-27 20:47:58|03306|6340|ETR GGS|33.11M|33110000|0.250|25,587|-24.92%|29|2022-11-22|15/09/2022||0.0126||57670000|2022-09-27|15/06/2022||-0.0111||54530000
2022-08-27 20:48:02|03307|19828|ETR GKSG|297.66M|297660000|131.800|1,197|-13.86%|27|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|||35300000|
2022-08-27 20:48:07|03308|19935|ETR HPHA|192.07M|192070000|5.620|3,861|-16.12%|29|2022-10-13|15/08/2022|||||2022-07-12|15/05/2022|-0.04||11220000|
2022-08-27 20:48:10|03309|1166364|ETR HAGG|2.39B|2390000000|22.75|239,350|60.21%|13|2022-11-10|15/09/2022||0.3237||417250000|2022-08-04|15/06/2022|0.03|0.06|396000000|396000000
2022-08-27 20:48:14|03310|19921|ETR HOC|234.83M|234830000|2.670|163,832|13.62%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-08-27 20:48:19|03311|19840|ETR IXXG|215.4M|215400000|21.700|4,630|-53.53%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.14||45100000|45100000
2022-08-27 20:48:22|03312|19842|ETR ISH1k|44.29M|44290000|3.120|2,077|-42.22%|29|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|-0.05||9300000|10800000
2022-08-27 20:48:26|03313|19843|ETR IS7G|36.53M|36530000|8.650|1,191|-37.77%|30|2022-11-15|15/09/2022|||||2022-08-11|15/06/2022|0.05||21770000|
2022-08-27 20:48:30|03314|19844|ETR IVXG|36.21M|36210000|16.200|535|-46%|32|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|-0.53||3500000|
2022-08-27 20:48:34|03315|19847|ETR IVUG|274.83M|274830000|15.840|10,087|-23.11%|29|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-27 20:48:39|03316|25375|ETR JENGn|1.23B|1230000000|21.440|86,829|-27.71%|38|2022-11-10|15/09/2022||0.39||230000000|2022-08-09|15/06/2022|0.36|0.29|238700000|230550000
2022-08-27 20:48:41|03317|1173010|ETR KTEK|331.05M|331050000|20.20|3,583|-28.87%|11|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|-0.13||157500000|
2022-08-27 20:48:45|03318|964718|ETR HACGn|147.78M|147780000|3.95|4,689|-23.15%|26|2022-07-21|15/06/2022|||44900000||2022-05-16|15/03/2022|0.14||45400000|43900000
2022-08-27 20:48:50|03319|19858|ETR LPKG|203.81M|203810000|8.320|124,743|-61.34%|36|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.02||29750000|
2022-08-27 20:48:54|03320|6346|ETR M5ZG|256.05M|256050000|30.000|9,606|-45.36%|37|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|-0.38||65800000|
2022-08-27 20:48:57|03321|23383|ETR MDG1k|58.46M|58460000|2.380|15,589|-40.13%|35|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|-0.1||2260000|
2022-08-27 20:49:02|03322|6343|ETR MORG|616.64M|616640000|18.055|188,281|-62.58%|37|2022-11-16|15/09/2022||-1.87||65040000|2022-08-03|15/06/2022|-6.88|-1.95|59400000|58450000
2022-08-27 20:49:10|03323|1168311|ETR NA9n|1.5B|1500000000|110.60|26,429|-23.19%|12|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|1.6||210000000|
2022-08-27 20:49:13|03324|19871|ETR NEKG|7.11B|7110000000|61.520|119,303|-24.81%|37|2022-10-27|15/09/2022||0.3203||196690000|2022-07-29|15/06/2022|0.4|0.3542|203850000|196170000
2022-08-27 20:49:23|03325|19242|ETR NWOn|719.42M|719420000|128.00|4,772|-49%|37|2022-11-07|15/09/2022|||||2022-08-11|15/06/2022|2.08|2.1|77350000|78700000
2022-08-27 20:49:27|03326|19872|ETR NXUG|805.57M|805570000|51.000|4,723|-25.55%|30|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|0.32||50500000|50500000
2022-08-27 20:49:31|03327|1076550|ETR NFN|149.05M|149050000|9.00|1,674|-48.28%|21|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.32||19000000|21000000
2022-08-27 20:49:34|03328|6308|ETR NDXG|2.13B|2130000000|10.045|1,555,463|-37.76%|37|2022-11-15|15/09/2022||-0.3355||1530000000|2022-08-14|15/06/2022|-0.79|-0.6989|1190000000|1360000000
2022-08-27 20:49:39|03329|19874|ETR OHBG|584.19M|584190000|33.650|3,234|-13.83%|31|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.52|0.46|251200000|285000000
2022-08-27 20:49:43|03330|19879|ETR PA8G|66.84M|66840000|0.937|19,973|-50.42%|29|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 20:49:47|03331|6331|ETR PV|1.35B|1350000000|137.00|3,591|-22.25%|37|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|2.33|2.33|218500000|218500000
2022-08-27 20:49:51|03332|19882|ETR PNEGn|1.3B|1300000000|17.080|132,637|133.97%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.00||22600000|
2022-08-27 20:49:55|03333|19243|ETR PSAGn|371.06M|371060000|23.800|12,740|-40.2%|32|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.17||68500000|68500000
2022-08-27 20:49:59|03334|19890|ETR TPEG|383.23M|383230000|17.620|79,718|-41.85%|31|2022-11-03|15/09/2022||0.18||45000000|2022-08-04|15/06/2022|0.12|0.15|46800000|48000000
2022-08-27 20:50:02|03335|6292|ETR QBYn|123.71M|123710000|0.993|76,574|-43.77%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|-0.03||42000000|
2022-08-27 20:50:06|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|5.9%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-08-27 20:50:10|03337|962940|F KTN|948.73M|948730000|14.91|87,504|-22.06%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.2||331000000|324500000
2022-08-27 20:50:13|03338|962945|F SATG|28.32B|28320000000|393.50|2,483|-41.44%|25|2022-10-19|15/09/2022||2.42||1020000000|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000
2022-08-27 20:50:17|03339|19901|ETR YSNG|1.46B|1460000000|225.000|4,157|-52.53%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|1.57||70100000|
2022-08-27 20:50:20|03340|1073424|ETR SJJG|95.76M|95760000|9.12|3,117|-37.53%|20|2022-11-02|15/08/2022|||||2022-08-03|15/05/2022|-0.23||21200000|21200000
2022-08-27 20:50:25|03341|19903|ETR F3CG|366.61M|366610000|22.200|59,831|-18.48%|28|2022-11-15|15/09/2022|||||2022-09-13|15/06/2022||||20300000
2022-08-27 20:50:28|03342|954894|ETR WAFGn|2.12B|2120000000|70.700|54,959|-49.54%|25|2022-10-28|15/09/2022||2.49||441420000|2022-07-29|15/06/2022|2.66|2.45|442250000|425610000
2022-08-27 20:50:32|03343|6333|ETR SNGGk|21.08M|21080000|2.370|25,749|-45.01%|31|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022||||
2022-08-27 20:50:36|03344|941174|ETR AM3D|254.28M|254280000|11.20|11,828|-47.66%|26|2022-11-10|15/09/2022||-0.22||22600000|2022-08-18|15/06/2022|-0.07|-0.29|26100000|18800000
2022-08-27 20:50:40|03345|21812|ETR S92G|1.75B|1750000000|50.500|131,914|23.65%|37|2022-11-10|15/09/2022||-0.13||244190000|2022-08-11|15/06/2022|-0.39|-0.24|251000000|251090000
2022-08-27 20:50:44|03346|942429|ETR SHFG|187.05M|187050000|25.70|1,954|-50.91%|25|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022|0.1||42300000|
2022-08-27 20:50:48|03347|19909|ETR SYTG|57.52M|57520000|6.380|3,383|-3.63%|34|2022-11-15|15/09/2022|||||2022-08-12|15/06/2022|0.13||25000000|
2022-08-27 20:50:51|03348|6302|ETR SOWGn|1.94B|1940000000|26.280|87,130|-38.31%|37|2022-10-27|15/09/2022||0.2804||222310000|2022-07-27|15/06/2022|0.38|0.379|226900000|226900000
2022-08-27 20:50:55|03349|1066609|ETR S9I|175.5M|175500000|27.000|1,609|-18.67%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.55||36500000|36500000
2022-08-27 20:50:58|03350|32556|ETR SBSG|1.05B|1050000000|86.400|8,232|-37.84%|37|2022-11-03|15/09/2022|||||2022-08-10|15/06/2022|0.12||61800000|
2022-08-27 20:51:03|03351|14153|ETR SMHNn|249.27M|249270000|13.040|30,307|-46.78%|33|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.11||61500000|65300000
2022-08-27 20:51:05|03352|1173535|ETR SUSEG|3.32B|3320000000|19.60|72,152|-34.47%|0||
2022-08-27 20:51:08|03353|19916|ETR SYZG|76.14M|76140000|5.640|1,935|-20.56%|29|2022-10-28|15/09/2022||0.0825||15950000|2022-07-29|15/06/2022|0.0549|0.0549|17400000|17400000
2022-08-27 20:51:10|03354|1153007|ETR TMV|1.85B|1850000000|10.09|1,017,293|-64.9%|18|2022-11-03|15/09/2022||0.1976||142790000|2022-08-02|15/06/2022|0.06|0.1286|137480000|140290000
2022-08-27 20:51:14|03355|19917|ETR TTRGn|182.36M|182360000|26.400|1,708|-10.66%|30|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.3||57200000|
2022-08-27 20:51:17|03356|40216|ETR O2Dn|7.6B|7600000000|2.554|3,951,780|6.33%|36|2022-11-03|15/09/2022||0.0084||2000000000|2022-07-27|15/06/2022|0.0119|0.01|2000000000|1940000000
2022-08-27 20:51:20|03357|962959|F TLIK|28.92M|28920000|4.6400|1,210|120.95%|23|2022-11-07|15/09/2022|||||2022-08-01|15/06/2022|-0.04||19980000|
2022-08-27 20:51:24|03358|6338|ETR UTDI|4.23B|4230000000|22.670|159,442|-37.55%|37|2022-11-10|15/09/2022||0.5204||1450000000|2022-08-04|15/06/2022|0.5|0.5|1460000000|1460000000
2022-08-27 20:51:29|03359|19927|ETR OSPGk|171.54M|171540000|16.300|3,020|-38.95%|29|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 20:51:32|03360|1171989|ETR VTWRn|14.95B|14950000000|26.32|109,574|-12.44%|9|2022-11-14|15/09/2022||0.15|||2022-08-31|15/06/2022||||245000000
2022-08-27 20:51:35|03361|1052627|ETR VAR1|2.91B|2910000000|71.980|122,091|-46.1%|24|2022-11-15|15/09/2022||0.66||237920000|2022-08-11|15/06/2022|0.21|0.21|191500000|191500000
2022-08-27 20:51:38|03362|14154|ETR VBKG|4.1B|4100000000|64.600|127,885|27.92%|29|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022||||
2022-08-27 20:51:42|03363|949646|ETR V6CG|79.08M|79080000|8.900|1,211|-32.32%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.06||24020000|
2022-08-27 20:51:45|03364|1052408|TG VBX|22.89M|22890000|1.35|3,526|-35.71%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-08-27 20:51:48|03365|19937|ETR YOCG|54.75M|54750000|15.750|2,576|57.5%|24|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|0.06||5290000|
2022-08-27 20:51:52|03366|50009|HK 2018|17.79B|17790000000|14.72|7,375,581|-65.08%|36|2022-11-11|15/09/2022||0.1897||4750000000|2022-08-24|15/06/2022|0.12|0.12|4520000000|4520000000
2022-08-27 20:51:56|03367|32502|HK 1299|933.65B|933650000000|78.20|21,881,651|-16.76%|22|2022-08-24|15/06/2022||0.16||17739000000|2022-04-29|15/03/2022||||
2022-08-27 20:51:58|03368|1155537|HK 9988|2.04T|2.04E+12|95.80|57,722,410|-40.94%|25|2022-11-04|15/09/2022||1.66||245710000000|2022-08-04|15/06/2022|1.7|1.56|238830000000|238050000000
2022-08-27 20:52:01|03369|946376|HK 0241|61.6B|61600000000|4.56|80,392,127|-60.28%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-08-27 20:52:04|03370|100123|HK 2020|262.27B|262270000000|96.65|8,413,521|-37.6%|20|2022-08-23|15/06/2022||1.12||23791000000|2022-06-01|15/03/2022||||
2022-08-27 20:52:08|03371|101147|HK 3988|955.87B|955870000000|2.740|210,386,227|1.48%|29|2022-11-02|15/09/2022||0.16||605559000000|2022-08-30|15/06/2022||0.19||
2022-08-27 20:52:12|03372|8580|HK 2388|288.11B|288110000000|27.25|9,440,567|13.31%|37|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022||1.29||26621000000
2022-08-27 20:52:15|03373|1141315|HK 1876|306.71B|306710000000|23.20|7,235,160|19.96%|8|2022-10-28|15/09/2022||0.025||1990000000|2022-07-27|15/06/2022|0.0213|0.02|1820000000|1820000000
2022-08-27 20:52:19|03374|13884|HK 1211|942.6B|942600000000|265.00|7,938,314|3.35%|36|2022-11-02|15/09/2022||0.675||88610000000|2022-08-29|15/06/2022||0.58||74250000000
2022-08-27 20:52:23|03375|8572|HK 0939|1.24T|1.24E+12|4.890|235,900,286|-12.52%|37|2022-10-27|15/09/2022||0.315|||2022-08-30|15/06/2022||0.35||
2022-08-27 20:52:27|03376|8581|HK 2628|784.63B|784630000000|11.38|23,363,830|-12.06%|37|2022-10-27|15/09/2022||0.52||629073000000|2022-08-25|15/06/2022|0.385|0.42||455186000000
2022-08-27 20:52:31|03377|13888|HK 2319|143.17B|143170000000|36.20|11,246,197|-20.18%|21|2022-08-24|15/06/2022||0.80||47937000000|2022-06-01|15/03/2022||||
2022-08-27 20:52:34|03378|32495|HK 3968|980.26B|980260000000|40.60|17,776,377|-37.87%|36|2022-11-03|15/09/2022||1.3||373044000000|2022-08-19|15/06/2022|1.25|1.3|86210000000|
2022-08-27 20:52:37|03379|8573|HK 0941|1.12T|1.12E+12|52.60|18,439,289|9.93%|22|2022-10-24|15/09/2022||||848258000000|2022-08-11|15/06/2022||2.82|269610000000|227300000000
2022-08-27 20:52:40|03380|8567|HK 0688|233.67B|233670000000|21.35|25,473,466|21.58%|37|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022||1.67||131408000000
2022-08-27 20:52:45|03381|8563|HK 0386|561.15B|561150000000|3.82|99,862,349|9.77%|36|2022-11-03|15/09/2022||0.12||1.05312E+12|2022-08-26|15/06/2022|0.1|0.1167|973840000000|947030000000
2022-08-27 20:52:48|03382|32494|HK 1109|229.62B|229620000000|32.20|10,846,373|17.3%|23|2022-08-30|15/06/2022||1.87||95296000000|2022-06-03|15/03/2022||||
2022-08-27 20:52:52|03383|8568|HK 0762|119.03B|119030000000|3.89|19,091,436|-9.32%|37|2022-10-24|15/09/2022|||||2022-08-08|15/06/2022|0.21|0.29|87220000000|87880000000
2022-08-27 20:52:56|03384|8559|HK 0267|238.83B|238830000000|8.21|12,751,096|-4.09%|28|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022||1.13||326761000000
2022-08-27 20:52:59|03385|954932|HK 1113|195.72B|195720000000|53.95|3,949,496|6.52%|15|2022-08-22|15/06/2022|3||35720000000||2022-03-17|15/12/2021|3.42||37830000000|
2022-08-27 20:53:02|03386|8541|HK 0001|200.16B|200160000000|52.20|3,614,207|-9.06%|28|2022-08-04|15/06/2022|4.98||131400000000||2022-06-01|15/03/2022||||
2022-08-27 20:53:06|03387|8574|HK 1038|122.71B|122710000000|48.70|1,699,979|3.29%|19|2022-08-03|15/06/2022|1.75||3380000000||2022-04-08|15/03/2022||||
2022-08-27 20:53:09|03388|8542|HK 0002|172.05B|172050000000|68.10|4,012,928|-12.58%|30|2022-08-02|15/06/2022|-1.92||||2022-02-21|15/12/2021|1.53|||
2022-08-27 20:53:13|03389|8570|HK 0883|509.72B|509720000000|10.70|112,768,827|38.42%|20|2022-10-26|15/09/2022||0.66||90200000000|2022-08-25|15/06/2022|0.8|0.86|111500000000|93000000000
2022-08-27 20:53:16|03390|50008|HK 2007|63.4B|63400000000|2.63|100,379,354|-68.43%|25|2022-08-30|15/06/2022||0.45||196444000000|2022-06-01|15/03/2022||||
2022-08-27 20:53:18|03391|1093887|HK 6098|54.15B|54150000000|16.08|28,680,163|-73.16%|0||
2022-08-27 20:53:22|03392|100083|HK 1093|95.8B|95800000000|8.04|36,723,837|-19.92%|35|2022-11-17|15/09/2022||0.1145||8060000000|2022-08-24|15/06/2022|0.1242|0.1267|7740000000|8060000000
2022-08-27 20:53:28|03393|49962|HK 0027|193.01B|193010000000|44.25|8,444,317|-10.06%|36|2022-11-10|15/09/2022||0.23||5700000000|2022-08-18|15/06/2022|-0.195|-0.61|2420000000|2120000000
2022-08-27 20:53:31|03394|49968|HK 0175|162.52B|162520000000|16.16|76,258,398|-35.75%|25|2022-08-18|15/06/2022||0.42||46030000000|2022-06-01|15/03/2022||||
2022-08-27 20:53:34|03395|1096193|HK 6862|98.44B|98440000000|17.66|14,929,615|-35.43%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-08-27 20:53:37|03396|8557|HK 0101|59.21B|59210000000|13.16|7,983,357|-32.02%|18|2022-07-28|15/06/2022|0.43||5300000000||2022-01-26|15/12/2021|0.36|0.66|5350000000|5919000000
2022-08-27 20:53:41|03397|8548|HK 0011|237.83B|237830000000|124.40|1,492,756|-11.9%|28|2022-08-01|15/06/2022|2.31|2.91|32870000000|15451000000|2022-05-05|15/03/2022||||
2022-08-27 20:53:44|03398|8549|HK 0012|128.05B|128050000000|26.45|4,405,651|-24.86%|18|2022-08-23|15/06/2022|0.99|1.21|9510000000|16646000000|2022-03-22|15/12/2021|1.37|1.14|14740000000|15188000000
2022-08-27 20:53:48|03399|13830|HK 1044|43.93B|43930000000|37.80|1,690,409|-11.89%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-08-27 20:53:51|03400|8543|HK 0003|148.72B|148720000000|7.97|16,181,966|-36.85%|18|2022-08-20|15/06/2022|0.16||29720000000||2022-03-21|15/12/2021|0.04||28840000000|
2022-08-27 20:53:56|03401|8564|HK 0388|416.11B|416110000000|328.80|4,380,310|-32.46%|37|2022-11-09|15/09/2022||2.15||5060000000|2022-08-17|15/06/2022|1.71|1.79|4250000000|4220000000
2022-08-27 20:54:01|03402|8545|LON 0005|949.85B|949850000000|49.10|18,243,740|16.49%|31|2022-10-25|15/09/2022||1.63||105750000000|2022-08-01|15/06/2022|2.2|1.38|103160000000|99290000000
2022-08-27 20:54:05|03403|8577|HK 1398|1.69T|1.69E+12|4.040|151,853,520|-6.48%|37|2022-11-02|15/09/2022||0.26|||2022-08-30|15/06/2022||0.29||
2022-08-27 20:54:11|03404|50066|HK 2331|186.53B|186530000000|71.35|15,009,332|-24.74%|21|2022-08-10|15/06/2022||0.93||11669000000|2022-06-01|15/03/2022||||
2022-08-27 20:54:14|03405|49988|HK 0823|130.41B|130410000000|61.75|4,778,647|-13.76%|18|2022-11-08|15/09/2022||1.40||5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-08-27 20:54:17|03406|49991|HK 0960|167.71B|167710000000|26.70|11,939,527|-25%|21|2022-08-26|15/06/2022||1.61||104022000000|2022-06-01|15/03/2022||||
2022-08-27 20:54:20|03407|1096030|HK 3690|1.13T|1.13E+12|181.90|26,994,744|-19.8%|18|2022-11-24|15/09/2022||-0.489||58730000000|2022-08-26|15/06/2022|-0.18|-0.4817|50940000000|49100000000
2022-08-27 20:54:23|03408|8555|HK 0066|250.14B|250140000000|40.35|2,619,726|-8.61%|18|2022-08-12|15/06/2022|0.76|1.05|23030000000|20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-08-27 20:54:27|03409|8552|HK 0017|65.31B|65310000000|25.95|3,795,720|-29.86%|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
2022-08-27 20:54:31|03410|8569|HK 0857|1.09T|1.09E+12|3.77|95,970,181|20.06%|37|2022-11-01|15/09/2022||0.1733||725820000000|2022-08-25|15/06/2022|0.24|0.1867|832060000000|806620000000
2022-08-27 20:54:35|03411|8579|HK 2318|872.25B|872250000000|46.65|28,291,560|-24.76%|36|2022-10-25|15/09/2022||2.53|||2022-08-23|15/06/2022|2.24|2.17|177000000000|420631000000
2022-08-27 20:54:38|03412|8546|HK 0006|102.12B|102120000000|47.85|2,602,622|-3.14%|18|2022-08-03|15/06/2022|1.35||||2022-03-16|15/12/2021|1.7|||
2022-08-27 20:54:42|03413|38075|HK 1928|137.91B|137910000000|17.040|16,545,308|-30.87%|32|2022-11-04|15/09/2022||-0.05||317350000|2022-08-12|15/06/2022|-0.05|-0.05|371940000|364970000
2022-08-27 20:54:46|03414|50011|HK 2313|125.89B|125890000000|83.75|5,182,178|-48.37%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-08-27 20:54:48|03415|8551|HK 0016|272.54B|272540000000|94.05|3,288,233|-14.96%|18|2022-09-09|15/06/2022||4.34||44318000000|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000
2022-08-27 20:54:52|03416|49999|HK 1177|78.06B|78060000000|4.18|43,005,930|-33.23%|36|2022-11-28|15/09/2022||0.08|||2022-08-23|15/06/2022||0.1||8200000000
2022-08-27 20:54:56|03417|943521|HK 2382|121.84B|121840000000|111.50|7,272,609|-48.71%|27|2022-08-15|15/06/2022||2.04|15140000000|15140000000|2022-06-01|15/03/2022||||
2022-08-27 20:55:00|03418|50040|HK 0669|181.17B|181170000000|98.75|6,141,040|-40.04%|9|2022-08-11|15/06/2022||0.32||6969000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-08-27 20:55:03|03419|102047|HK 0700|3.09T|3.09E+12|324.20|23,164,274|-29.2%|33|2022-11-16|15/09/2022||2.86||146890000000|2022-08-17|15/06/2022|1.92|2.55|134030000000|134300000000
2022-08-27 20:55:07|03420|943436|HK 0288|76.79B|76790000000|5.43|21,556,724|-11.71%|24|2022-10-31|15/09/2022|||||2022-08-16|15/06/2022||0.06|6840000000|6600000000
2022-08-27 20:55:10|03421|100118|HK 1997|112.34B|112340000000|37.00|3,025,292|-0.94%|13|2022-08-01|15/06/2022|-0.48|1.07|6210000000|7179000000|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-08-27 20:55:12|03422|1167625|HK 2269|307.25B|307250000000|72.05|22,227,909|-38.37%|1|2021-08-16|15/06/2021|||||
2022-08-27 20:55:15|03423|1075487|HK 1810|292.8B|292800000000|11.78|95,612,583|-51.82%|21|2022-11-22|15/09/2022||0.1305||79030000000|2022-08-19|15/06/2022|0.06|0.0796|70170000000|70980000000
2022-08-27 20:55:20|03424|49989|HK 0868|62.15B|62150000000|15.40|9,875,002|-52.4%|17|2022-08-02|15/06/2022|0.82||13650000000|12279000000|2022-02-28|15/12/2021|1.52||16880000000|
2022-08-27 20:55:23|03425|943468|HK 0968|103.19B|103190000000|11.60|26,927,940|-32.24%|24|2022-08-01|15/06/2022|0.21|0.43|9700000000|10547000000|2022-06-01|15/03/2022||||
2022-08-27 20:55:26|03426|1081715|EPA 2CRSI|43.66M|43660000|3.07|11,790|-26.9%|22|2022-11-29|15/06/2023|||||2022-11-02|15/08/2022||||
2022-08-27 20:55:29|03427|1167759|EPA TRACT|547.52M|547520000|7.46|7,831|-23.25%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-08-27 20:55:32|03428|17634|EPA ALAST|40.98M|40980000|3.18|2,024|-51.08%|23|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022|||39900000|39900000
2022-08-27 20:55:35|03429|17629|EPA ABS|417.52M|417520000|8.91|49,285|-35.71%|26|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:55:39|03430|17675|EPA BITI|416.52M|416520000|7.03|28,794|-2.36%|25|2022-11-11|15/09/2022|||||2022-09-20|15/06/2022||||
2022-08-27 20:55:42|03431|991239|EPA ABEO|137.35M|137350000|18.30|1,447|17.68%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.54||109700000|
2022-08-27 20:55:46|03432|949746|EPA ABNX|54.79M|54790000|1.9780|93,703|98.59%|22|2022-11-17|15/09/2022|||||2022-09-29|15/06/2022||||
2022-08-27 20:55:49|03433|955665|EPA ABVX|138.4M|138400000|8.26|41,288|-71.52%|23|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:55:52|03434|15274|EBR ABO|53.9M|53900000|5.100|988|-18.4%|14|2022-04-22|15/12/2021|0.16||31940000||2021-09-17|15/06/2021|0.03||31130000|
2022-08-27 20:55:55|03435|17630|EPA CFMP|62.23M|62230000|0.4230|10,133|6.55%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:55:59|03436|386|EPA ACCP|6.19B|6190000000|24.07|610,408|-17.17%|31|2022-10-21|15/09/2022|||||2022-07-28|15/06/2022|-0.01|-0.08|1730000000|1521000000
2022-08-27 20:56:00|03437|1173818|EPA AACSH_p|-|-|9.60|23,571|-2.93%|0||
2022-08-27 20:56:03|03438|17676|EPA DTNC|5.29M|5290000|1.590|2,339|-32.63%|25|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:56:07|03439|17677|EPA MRSP|86.36M|86360000|4.30|8,295|33.54%|21|2022-11-15|15/09/2022|||||2022-09-20|15/06/2022||||
2022-08-27 20:56:10|03440|40297|EPA ADOC|42.15M|42150000|5.21|16,747|-41.46%|24|2022-10-25|15/09/2022||-0.16||11500000|2022-09-19|15/06/2022||-0.74||6500000
2022-08-27 20:56:14|03441|7106|EPA ADUX|11.31M|11310000|1.815|928|-13.57%|28|2022-11-11|15/09/2022|||||2022-08-29|15/06/2022|0.02||11370000|
2022-08-27 20:56:17|03442|1055913|EPA ALDVI|55.73M|55730000|5.61|14,534|-24.39%|13|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|-1.34||2670000|
2022-08-27 20:56:20|03443|17681|EPA ADVI|89.18M|89180000|23.20|417|9.43%|22|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:56:24|03444|6962|EPA ADP|13.68B|13680000000|138.30|68,851|38.09%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|1.63|0.93|1160000000|999000000
2022-08-27 20:56:26|03445|1082118|EPA AFME|53.58M|53580000|2.95|1,551|-48.25%|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-08-27 20:56:30|03446|385|EPA AIRF|3.7B|3700000000|1.44|15,215,494|-29.64%|37|2022-10-28|15/09/2022||0.0484||7110000000|2022-07-29|15/06/2022|-0.0807|-0.0776|6710000000|6320000000
2022-08-27 20:56:33|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|3.89%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-08-27 20:56:37|03448|17824|EPA AKW|481.23M|481230000|18.00|3,737|-18.55%|28|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 20:56:40|03449|17895|EPA AAA|516.89M|516890000|12.000|563|86.05%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||75600000|75600000
2022-08-27 20:56:43|03450|7005|EPA ABIO|1.61B|1610000000|50.00|88,520|33.62%|28|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.65||328300000|
2022-08-27 20:56:46|03451|1012045|EPA ALDA|4.51B|4510000000|11.20|119,310|-3.78%|22|2022-11-04|15/09/2022||0.6342||2690000000|2022-08-03|15/06/2022|0.6976|0.6976|2840000000|2840000000
2022-08-27 20:56:48|03452|17678|EPA ALDV|10.18M|10180000|0.0755|17,792|-37.08%|13|2022-04-30|15/12/2021|-0||465000||2021-09-28|15/06/2021|-0||461000|
2022-08-27 20:56:52|03453|17684|EPA ALNEO|19.13M|19130000|1.880|7,372|-34.96%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:56:55|03454|17685|EPA ALMP|912.26M|912260000|25.00|4,217|8.89%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-08-27 20:56:58|03455|17632|EPA IMAF|2.64B|2640000000|130.20|4,029|-27.68%|26|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|9.64||1420000000|
2022-08-27 20:57:01|03456|17686|EPA AREIT|1.12B|1120000000|640.00|1|4.07%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2022-08-27 20:57:05|03457|7048|EPA LTEN|4.19B|4190000000|123.50|36,212|-10.57%|30|2022-10-26|15/09/2022|||||2022-09-22|15/06/2022||||882700000
2022-08-27 20:57:08|03458|943297|EPA ALTUR|28.19M|28190000|6.68|508|14.19%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2022-08-27 20:57:12|03459|955666|EPA AMPLI|144.88M|144880000|3.020|2,396|43.81%|24|2022-11-24|15/09/2022|||||2022-10-19|15/06/2022||||
2022-08-27 20:57:16|03460|961654|EPA AMUN|10.36B|10360000000|50.90|184,667|-36.22%|26|2022-10-28|15/09/2022||1.29||742710000|2022-07-29|15/06/2022|1.32|1.32|754000000|765110000
2022-08-27 20:57:20|03461|13813|AS APAM|2.11B|2110000000|27.91|261,299|-46.31%|37|2022-11-14|15/09/2022||1.76||2160000000|2022-07-29|15/06/2022|4.16|4.16|2460000000|2930000000
2022-08-27 20:57:22|03462|1174451|EPA ARAMI|371.13M|371130000|4.48|106,116|-75.76%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-08-27 20:57:25|03463|17633|EPA ARGAN|2.18B|2180000000|95.10|6,595|-12.27%|21|2022-10-03|15/09/2022|||||2022-07-20|15/06/2022|14.16||81690000|
2022-08-27 20:57:28|03464|6980|EPA AKE|6.18B|6180000000|83.56|168,437|-21.72%|37|2022-11-10|15/09/2022||3.31||2820000000|2022-07-29|15/06/2022|5.99|4.64|3180000000|2990000000
2022-08-27 20:57:32|03465|17662|EPA ARTE|94.38M|94380000|19.90|237|42.14%|13|2022-05-02|15/12/2021|2.29||47750000||2021-10-28|15/06/2021|0.29||57940000|
2022-08-27 20:57:35|03466|32437|EPA PRC|46.36M|46360000|6.97|12,263|16.56%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-08-27 20:57:38|03467|17792|EPA ARTO|1.16B|1160000000|4,360.0|9|-31.87%|11|2022-04-28|15/12/2021|-2.86||66460000||2021-09-30|15/06/2021|68.7||53820000|
2022-08-27 20:57:41|03468|978752|EBR DMSIM|189.92M|189920000|0.1275|19,184|-58.87%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-08-27 20:57:45|03469|7111|EPA ASY|540.04M|540040000|36.50|2,151|16.61%|28|2022-10-27|15/09/2022|||||2022-09-14|15/06/2022||||121500000
2022-08-27 20:57:48|03470|13160|EPA ALATA|39.2M|39200000|0.1281|963,142|-63.99%|21|2022-08-29|15/06/2022|||||2022-08-03|15/03/2022|-0.08||8900000|
2022-08-27 20:57:51|03471|943371|EPA ATEME|139.18M|139180000|12.40|2,737|-6.06%|24|2022-11-09|15/09/2022|||||2022-09-29|15/06/2022||||
2022-08-27 20:57:55|03472|7019|EPA ATOS|1.11B|1110000000|10.00|1,799,546|-76.35%|31|2022-10-26|15/09/2022||||2710000000|2022-07-27|15/06/2022|-4.56|0.47|2820000000|2750000000
2022-08-27 20:57:58|03473|17690|EPA AUBT|656.25M|656250000|49.50|4,548|0.81%|25|2022-09-14|15/06/2022|||||2022-04-21|15/03/2022||||
2022-08-27 20:58:01|03474|17691|EPA AUCP|9.91M|9910000|7.00|104|49.57%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 20:58:05|03475|17692|EPA AUER|80.68M|80680000|8.50|3,903|14.25%|22|2022-11-08|15/09/2022|||||2022-09-21|15/06/2022||||
2022-08-27 20:58:09|03476|17693|EPA AURS|55.6M|55600000|14.15|786|-50.18%|21|2022-10-31|15/09/2022|||||2022-09-22|15/06/2022||||26300000
2022-08-27 20:58:13|03477|7129|EPA AVOM|5.44M|5440000|0.0081|40,176,388|-93.15%|24|2022-08-31|15/06/2022|||||2022-07-29|15/03/2022|||22660000|
2022-08-27 20:58:17|03478|14167|EPA AXW|441.27M|441270000|20.90|3,294|-29.87%|24|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|0.11||69500000|
2022-08-27 20:58:21|03479|7615|EPA BAIN|2.35B|2350000000|96.00|835|33.33%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-08-27 20:58:24|03480|1011051|EPA BALYO|24.28M|24280000|0.720|52,525|-49.22%|22|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022||||
2022-08-27 20:58:27|03481|17699|EPA BBUI|4.98M|4980000|7.55|63|23.77%|13|2022-04-29|15/12/2021|0.86||5480000||2021-10-05|15/06/2021|-1.53||3790000|
2022-08-27 20:58:31|03482|17656|EPA BASS|956.17M|956170000|59.60|539|-13.87%|25|2022-11-23|15/09/2022|||||2022-07-28|15/06/2022|2.38||578900000|
2022-08-27 20:58:35|03483|17700|EPA BATD|270.43M|270430000|37.00|1,571|-23.55%|27|2022-11-10|15/09/2022||||108000000|2022-10-18|15/06/2022||||123500000
2022-08-27 20:58:37|03484|1173833|EPA BLV|806.47M|806470000|8.40|32,354|-50.33%|7|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.09||352200000|
2022-08-27 20:58:41|03485|7056|EPA CHBE|895M|895000000|11.00|72,259|-14.99%|28|2022-08-31|15/06/2022||||416350000|2022-05-11|15/03/2022|||317000000|
2022-08-27 20:58:46|03486|7033|EPA BICP|2.54B|2540000000|57.80|41,119|2.3%|37|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|1.62||611400000|588000000
2022-08-27 20:58:49|03487|17702|EPA BGBN|231.61M|231610000|12.40|19,093|-14.48%|26|2022-11-28|15/09/2022|||||2022-07-25|15/06/2022|||70000000|
2022-08-27 20:58:53|03488|7078|EPA BIOX|12.4B|12400000000|104.85|110,384|-1.08%|31|2022-10-26|15/09/2022||||851100000|2022-08-31|15/06/2022||2.22||719400000
2022-08-27 20:58:56|03489|17704|EPA BLEE|199.07M|199070000|177.00|15|28.26%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-08-27 20:59:00|03490|7031|EPA BOIR|819.76M|819760000|46.90|4,527|11.8%|31|2022-11-30|15/09/2022||||122900000|2022-09-08|15/06/2022||||111000000
2022-08-27 20:59:04|03491|13163|EPA BOLL|13.79B|13790000000|4.70|1,602,711|-8.02%|29|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022|||5820000000|
2022-08-27 20:59:08|03492|7113|EPA BOND|418.88M|418880000|13.04|17,871|-41.52%|28|2022-11-10|15/09/2022||||687400000|2022-10-03|15/06/2022||||732600000
2022-08-27 20:59:10|03493|945125|EBR BOTHE|5.62M|5620000|0.25|64,884|-90.65%|14|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022||||
2022-08-27 20:59:13|03494|1153014|EPA ALBOO|1.93M|1930000|0.21|79,913|-84.98%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-08-27 20:59:17|03495|17638|EPA BDRP|170.4M|170400000|3.070|2,294|2.68%|22|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 20:59:21|03496|8788|EPA BVI|11.54B|11540000000|25.53|633,842|-8.72%|31|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|0.49|0.54|1400000000|1380000000
2022-08-27 20:59:24|03497|17707|EPA BULY|886.99M|886990000|506.00|96|-32.53%|21|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|37.74||3930000000|
2022-08-27 20:59:27|03498|17708|EPA CAT31|320.32M|320320000|69.78|269|-22.47%|11|2022-03-28|15/12/2021|7.48||194400000||2021-09-10|15/06/2021|7.8||201400000|
2022-08-27 20:59:30|03499|17709|EPA CAFO|100.21M|100210000|10.75|3,169|-24.83%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.99||202000000|
2022-08-27 20:59:33|03500|943236|EPA CRTO|402.23M|402230000|63.80|218|-30.42%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-08-27 20:59:37|03501|40300|EPA CADNi|1.04B|1040000000|18.00|2,221|-7.93%|26|2022-10-28|15/09/2022|||||2022-07-25|15/06/2022||||
2022-08-27 20:59:40|03502|40303|EPA CALCi|605.98M|605980000|82.00|270|-16.5%|10|2022-04-22|15/12/2021|6.58||360200000||2021-08-31|15/06/2021|8.77||361100000|
2022-08-27 20:59:43|03503|40309|EPA CRBP2|1.11B|1110000000|20.00|3,411|-5.03%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2022-08-27 20:59:46|03504|943230|EPA CCNP|474.95M|474950000|78.50|218|-18.22%|10|2022-03-25|15/12/2021|5.64||257700000||2021-08-06|15/06/2021|10.21||291700000|
2022-08-27 20:59:50|03505|943238|EPA CAIF|2.1B|2100000000|75.00|331|7.6%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2022-08-27 20:59:53|03506|40311|EPA CRLA|1.01B|1010000000|51.00|409|-13.1%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2022-08-27 20:59:56|03507|943234|EPA CIV|366.25M|366250000|60.52|204|-19.3%|10|2022-05-12|15/12/2021|5.53||220400000||2021-09-10|15/06/2021|4.65||215300000|
2022-08-27 20:59:59|03508|943235|EPA CRLO|486.21M|486210000|60.00|144|-15.35%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-08-27 21:00:02|03509|943237|EPA CRSU|549.18M|549180000|120.00|146|-20.53%|11|2022-03-15|15/12/2021|11.07||350400000||2021-09-06|15/06/2021|12.5||344900000|
2022-08-27 21:00:05|03510|17720|EPA CCAP|2.85B|2850000000|5,100.0|4|-27.14%|13|2022-04-28|15/12/2021|-3.57||200000||2021-09-30|15/06/2021|5.18||27700000|
2022-08-27 21:00:08|03511|17710|EPA ALCAP|36.15M|36150000|16.50|1,259|-37.26%|21|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022|0.27||149200000|
2022-08-27 21:00:12|03512|17728|EPA CARM|2.26B|2260000000|15.64|105,344|31.43%|21|2022-10-20|15/09/2022|||||2022-07-27|15/06/2022|1.08||237500000|
2022-08-27 21:00:15|03513|17711|EPA CRPP|3.7M|3700000|11.60|22|-67.05%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2022-08-27 21:00:20|03514|6959|EPA CASP|1.43B|1430000000|13.28|325,342|-46.34%|26|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|-2.75|-0.65|8280000000|8280000000
2022-08-27 21:00:23|03515|17640|EPA YAS|134.18M|134180000|7.640|7,506|74.83%|26|2022-09-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:00:26|03516|17848|EPA CATGR|196.18M|196180000|6.39|81,523|14.52%|21|2022-07-13|15/05/2022|||||2022-06-01|15/02/2022|0.24||70950000|
2022-08-27 21:00:30|03517|40305|EPA CBOT|129.45M|129450000|3.62|16,118|2.26%|24|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:00:34|03518|7728|EPA CGDM|274.05M|274050000|20.00|4,688|-25.79%|32|2022-10-27|15/09/2022|||||2022-09-20|15/06/2022||||135000000
2022-08-27 21:00:38|03519|101936|EBR CYAD|45.41M|45410000|2.01|22,106|-45.68%|27|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|-0.861|-0.861||
2022-08-27 21:00:41|03520|17716|EPA CFI|606.11K|606110|0.7100|22|-16.47%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2022-08-27 21:00:45|03521|7051|EPA GEPH|661.76M|661760000|0.929|10,158,516|42.18%|36|2022-11-02|15/09/2022||||263750000|2022-07-28|15/06/2022|0.02|-0.02|228000000|230400000
2022-08-27 21:00:49|03522|7089|EPA CRIP|369.08M|369080000|15.40|26,710|-30.88%|22|2022-11-08|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:00:52|03523|17806|EPA CHSS|2.47M|2470000|5.15|277|28.75%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-08-27 21:00:56|03524|6954|EPA DIOR|115.64B|115640000000|641.00|4,382|1.58%|29|2022-10-17|15/09/2022|||||2022-08-29|15/06/2022|14.84||36730000000|
2022-08-27 21:01:00|03525|17718|EPA CIBP|8.65M|8650000|0.0732|606,769|-54.14%|20|2022-09-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:01:03|03526|17653|EPA IFDE|54.83M|54830000|46.60|29|-5.67%|12|2022-06-06|15/12/2021|4.34||97830000||2021-09-29|15/06/2021|0.44||92280000|
2022-08-27 21:01:06|03527|17722|EPA CTRG|71.89M|71890000|9.24|925|-18.59%|24|2022-10-19|15/09/2022|||||2022-09-16|15/06/2022||||
2022-08-27 21:01:10|03528|7154|EPA AVQ|151.7M|151700000|3.32|115,663|-53.31%|23|2022-11-08|15/09/2022||||900000|2022-10-12|15/06/2022||||
2022-08-27 21:01:13|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|-44.54%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-08-27 21:01:17|03530|989560|EPA CNV|1.61B|1610000000|4.650|407|-47.16%|24|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|-0.2||881200000|
2022-08-27 21:01:20|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|41.78%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-08-27 21:01:24|03532|943321|EPA COFA|1.49B|1490000000|9.95|219,388|-3.86%|27|2022-10-27|15/09/2022||||263000000|2022-07-28|15/06/2022|0.97||464000000|349000000
2022-08-27 21:01:27|03533|17724|EPA COHE|14.21M|14210000|2.500|1,113|27.55%|25|2022-09-28|15/06/2022|||||2022-05-11|15/03/2022||||
2022-08-27 21:01:30|03534|17725|EPA COLP|4.05B|4050000000|124.00|366|-8.49%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2022-08-27 21:01:32|03535|7093|EPA ODET|4.86B|4860000000|1,146.00|266|-9.76%|10|2022-04-22|15/12/2021|-4058.93||6980000000||2021-09-07|15/06/2021|23.56||12790000000|
2022-08-27 21:01:36|03536|7768|EPA CDAF|819.43M|819430000|16.28|41,103|19.53%|26|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022|2.23||374500000|374500000
2022-08-27 21:01:39|03537|17727|EPA CRTS|9.04M|9040000|125.00|27|0.81%|10|2022-05-02|15/12/2021|0.93||1930000||2021-09-15|15/06/2021|-1.64||2190000|
2022-08-27 21:01:43|03538|7015|EPA CVO|5.18B|5180000000|55.25|135,872|-29.15%|29|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|8.43|2.32|415000000|500160000
2022-08-27 21:01:47|03539|17647|EPA COVH|2.42B|2420000000|16.35|957|-0.91%|28|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|2.46||113600000|
2022-08-27 21:01:50|03540|943229|EPA CRAP|530.58M|530580000|71.25|190|-16.46%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2022-08-27 21:01:53|03541|943239|EPA CMO|304.37M|304370000|58.05|172|-16.46%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-08-27 21:01:55|03542|17729|EPA CROS|83.47M|83470000|7.85|690|33.05%|13|2022-04-29|15/12/2021|0.36||566000||2021-09-30|15/06/2021|0.37||735000|
2022-08-27 21:01:58|03543|7718|EPA SIGF|272.15M|272150000|11.10|13,071|147.22%|25|2022-08-29|15/06/2022|||||2022-04-27|15/03/2022||||
2022-08-27 21:02:02|03544|17734|EPA AM|11.7B|11700000000|140.60|49,508|46.99%|27|2022-07-20|15/06/2022|3.26|16.26|3110000000|2604000000|2022-06-01|15/03/2022||||
2022-08-27 21:02:06|03545|40314|EPA DBV|410.43M|410430000|4.37|329,856|-48.85%|30|2022-11-03|15/09/2022||-0.6863||1290000|2022-08-01|15/06/2022|-0.6863|-0.6032|1500000|1580000
2022-08-27 21:02:08|03546|1176406|EPA DEE_p|-|-|9.60|10,045|-3.71%|0||
2022-08-27 21:02:12|03547|17679|EPA DKUPL|127.48M|127480000|32.00|1,394|103.17%|22|2022-09-30|15/06/2022|||||2022-05-30|15/03/2022||||
2022-08-27 21:02:17|03548|17736|EPA ALDLT|526.28M|526280000|73.50|1,006|-25.76%|21|2022-11-07|15/09/2022|||||2022-09-06|15/06/2022||||
2022-08-27 21:02:21|03549|9069|EPA DBG|945.23M|945230000|5.93|248,959|-38.87%|29|2022-12-05|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:02:24|03550|7026|EPA DVTM|1.39B|1390000000|168.50|83,812|33.73%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-08-27 21:02:28|03551|17738|EPA ALDMS|17.41M|17410000|1.080|5,632|-27.81%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:02:31|03552|17919|EPA DPAP|44.01M|44010000|450.00|14|-5.86%|11|2022-04-21|15/12/2021|23.19||8240000||2021-09-30|15/06/2021|13.77||7820000|
2022-08-27 21:02:35|03553|13146|EPA EDEN|12.6B|12600000000|50.56|422,965|6.04%|31|2022-10-20|15/09/2022||||10000000|2022-07-27|15/06/2022|0.64|0.74|459000000|455000000
2022-08-27 21:02:40|03554|17743|EPA EGID|9.42M|9420000|0.9100|21,961|-32.34%|25|2022-10-25|15/06/2022|||||2022-10-21|15/09/2022||||
2022-08-27 21:02:44|03555|6995|EPA FOUG|8.39B|8390000000|87.70|191,768|0.27%|32|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:02:47|03556|100156|EPA EKI|187.59M|187590000|7.17|23,039|-4.4%|25|2022-10-11|15/09/2022|||||2022-07-28|15/06/2022|||35500000|35500000
2022-08-27 21:02:51|03557|391|EPA EDF|44.6B|44600000000|11.94|5,449,980|8.83%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-1.62|-1.94||41626000000
2022-08-27 21:02:54|03558|17644|EPA EDSP|731.28M|731280000|102.00|390|-13.56%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2022-08-27 21:02:57|03559|17744|EPA EEMA|18.68M|18680000|3.280|1,027|0%|12|2021-12-16|15/12/2020|-0.13||36000||2021-08-05|15/06/2020|-0.29||51000|
2022-08-27 21:03:00|03560|943369|EPA ELIOR|543.61M|543610000|3.15|1,065,158|-46.43%|27|2022-11-23|15/09/2022||-0.33||2107000000|2022-07-27|15/06/2022|||1180000000|
2022-08-27 21:03:04|03561|945685|EPA ELIS|2.96B|2960000000|12.98|293,369|-14.83%|24|2022-07-27|15/06/2022|0.24||951000000||2022-06-01|15/03/2022|||832800000|832800000
2022-08-27 21:03:07|03562|6948|EPA ERMT|2.64B|2640000000|99.50|66,359|46.32%|28|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|23.73||2640000000|2693000000
2022-08-27 21:03:10|03563|943352|EPA ERYP|28.27M|28270000|0.91|91,565|-82.53%|24|2022-11-08|15/09/2022||-0.33||2500000|2022-09-12|15/06/2022||-0.33||2500000
2022-08-27 21:03:14|03564|17749|EPA ESIG|400.63M|400630000|70.00|1,974|14.75%|26|2022-10-24|15/09/2022|||||2022-09-07|15/07/2021||||
2022-08-27 21:03:17|03565|17907|AS ESPE|1.11M|1110000|0.0212|232,145|-35.56%|27|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 21:03:21|03566|7042|EPA ESSF|766.13M|766130000|59.60|34,255|441.82%|24|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022||||
2022-08-27 21:03:24|03567|17819|EPA EFIN|17.59M|17590000|0.2600|236|-43.48%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2022-08-27 21:03:27|03568|25448|F EURA|4.7B|4700000000|61.25|109,070|-29.6%|28|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022|-1.34||2290000000|
2022-08-27 21:03:31|03569|13135|EPA EURR|183.72M|183720000|2.94|6,813|1.38%|26|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.05||5490000|
2022-08-27 21:03:34|03570|943375|EPA ENX|8.07B|8070000000|75.72|106,171|-23.17%|28|2022-11-03|15/09/2022||1.31||373440000|2022-07-28|15/06/2022|1.34|1.26|374700000|371900000
2022-08-27 21:03:37|03571|17752|EPA ALECP|64.72M|64720000|0.5260|15,599|-35.14%|23|2022-08-29|15/06/2022|||||2022-06-29|15/03/2022||||
2022-08-27 21:03:40|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|1.8%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2022-08-27 21:03:44|03573|7017|EPA ETL|2.03B|2030000000|8.80|710,671|-8.9%|31|2022-10-27|15/09/2022||||286000000|2022-07-26|15/06/2022|0.28|0.65|292600000|288000000
2022-08-27 21:03:51|03574|17737|EPA EGR|73.24M|73240000|2.4700|7,046|-21.84%|22|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:03:55|03575|7747|EPA EXEP|299.29M|299290000|44.10|944|-46.48%|27|2022-12-20|15/09/2022||4.31||242400000|2022-07-26|15/06/2022|||272600000|272600000
2022-08-27 21:03:57|03576|17755|EPA EEPC|128.21M|128210000|61.00|206|17.31%|10|2022-05-30|15/12/2021|0.09||194900000||2021-09-29|15/06/2021|3.51||182700000|
2022-08-27 21:04:01|03577|6958|EPA EPED|2.76B|2760000000|14.03|1,628,689|-62.2%|31|2022-10-21|15/09/2022||||6210000000|2022-07-25|15/06/2022|-1.98|0.89|6300000000|5540000000
2022-08-27 21:04:04|03578|17758|EPA ABLD|29M|29000000|14.45|302|425.45%|11|2022-05-20|15/12/2021|-0.02||||2021-07-30|15/06/2021|1.19|||
2022-08-27 21:04:06|03579|17756|EPA FSDV|2.87M|2870000|25.20|7|4.13%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2022-08-27 21:04:09|03580|17712|EPA FCMC|227.74M|227740000|1,300.00|9|-5.8%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2022-08-27 21:04:13|03581|943348|EPA FALG|98.88M|98880000|2.474|49,910|-10.52%|16|2022-10-20|15/09/2022|||||2022-09-30|15/06/2022||||
2022-08-27 21:04:16|03582|17760|EPA SACP|60.74M|60740000|28.00|1|1.45%|11|2022-06-30|15/03/2022|0.88||111000000||2022-01-28|15/09/2021|-0.06||95250000|
2022-08-27 21:04:21|03583|17761|EPA PADI|446.59M|446590000|185.00|4|2.21%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|8.56||42220000|
2022-08-27 21:04:25|03584|943357|EPA FGA|294.68M|294680000|5.91|7,081|14.09%|22|2022-08-31|15/06/2022|||||2022-07-07|15/03/2022|-0.64||162000000|
2022-08-27 21:04:28|03585|17762|EPA ILSB|16.24M|16240000|8.50|2,563|51.79%|10|2022-04-29|15/12/2021|0.16||1670000||2021-09-30|15/06/2021|0.05||1300000|
2022-08-27 21:04:30|03586|40307|EPA CFOA|1.4M|1400000|2.16|706|-84.9%|0||
2022-08-27 21:04:33|03587|17763|EPA FINM|4.71M|4710000|0.2360|3,987|-6.35%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:04:36|03588|17764|EPA LINP|64.9M|64900000|11.50|136|-62.66%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2022-08-27 21:04:39|03589|17765|EPA FIPP|15.46M|15460000|0.1340|9,629|-16.25%|13|2022-04-29|15/12/2021|||1030000||2021-10-01|15/06/2021|-0.01||1070000|
2022-08-27 21:04:42|03590|41353|EPA FNAC|910.08M|910080000|34.04|59,121|-39.91%|25|2022-10-19|15/09/2022||||1880000000|2022-07-27|15/06/2022|-0.65||1620000000|1590000000
2022-08-27 21:04:45|03591|17767|EPA BLIM|2.1M|2100000|1.310|91|37.89%|13|2022-04-22|15/12/2021|0.01||||2021-09-24|15/06/2021|-0.03|||
2022-08-27 21:04:48|03592|17768|EPA ATLD|178.21M|178210000|41.00|4,084|-2.38%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2022-08-27 21:04:51|03593|17769|EPA LOEX|80.17M|80170000|8.55|166|-14.5%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2022-08-27 21:04:54|03594|17770|EPA INEA|467.23M|467230000|43.20|421|7.84%|20|2022-08-29|15/06/2022|3.93||27880000||2022-06-01|15/03/2022||||
2022-08-27 21:04:59|03595|17771|EPA FLYP|3.55B|3550000000|82.80|331|-5.91%|26|2022-11-02|15/09/2022|||||2022-07-25|15/06/2022|5.17||97970000|
2022-08-27 21:05:02|03596|17680|EPA MHM|4.34M|4340000|0.0238|667,652|-27.44%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-08-27 21:05:05|03597|17775|EPA SPOE|75.47M|75470000|7.15|153|3.62%|13|2022-04-29|15/12/2021|-0.02||4560000||2021-11-16|15/06/2021|0.39||3610000|
2022-08-27 21:05:07|03598|40318|EPA FOEQ|72.79M|72790000|515.00|2|-31.33%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-08-27 21:05:11|03599|17777|EPA FREY|989.58M|989580000|35.00|1,285|18.11%|23|2022-09-22|15/06/2022|2.51||59580000||2022-06-01|15/03/2022||||
2022-08-27 21:05:14|03600|17778|EPA FROB|3.74B|3740000000|550.00|39,445|26.15%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-08-27 21:05:17|03601|17721|EPA GALIM|406.3M|406300000|13.30|2|-15.29%|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2022-08-27 21:05:20|03602|7709|EPA GAUM|348.89M|348890000|112.00|81|8.74%|23|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:05:23|03603|943359|EPA GTT|4.91B|4910000000|133.30|93,000|88.01%|28|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|1.72||76000000|
2022-08-27 21:05:26|03604|17779|EPA GEAP|92.36M|92360000|84.00|24|-19.23%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2022-08-27 21:05:30|03605|6953|EPA GFCP|6.66B|6660000000|90.35|137,405|-30.15%|29|2022-10-20|15/09/2022|||||2022-07-20|15/06/2022|7.61|2.75|308200000|306860000
2022-08-27 21:05:33|03606|17649|EPA GENX|219.96M|219960000|9.70|18,526|4.75%|22|2022-07-26|15/06/2022|||20900000|20900000|2022-06-08|15/03/2022|0.02||43030000|
2022-08-27 21:05:36|03607|976469|EPA GNRO|53M|53000000|2.13|2,116|-45.52%|21|2022-09-29|15/06/2022|||||2022-05-02|15/03/2022||||
2022-08-27 21:05:40|03608|19720|EPA GNFT|211.73M|211730000|4.26|151,032|29.64%|21|2022-09-28|15/06/2022||-0.23||29000000|2022-05-11|15/03/2022||||
2022-08-27 21:05:43|03609|943363|EPA GVI|5.93M|5930000|0.0980|2,102,730|-77.76%|23|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022||||
2022-08-27 21:05:46|03610|985893|EPA SIGHT|167.38M|167380000|3.63|172,604|-51.31%|21|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.23||3060000|
2022-08-27 21:05:50|03611|13102|EPA GETP|10.46B|10460000000|19.34|917,552|39.54%|31|2022-10-20|15/09/2022|||||2022-07-19|15/06/2022|0.1|-0.06|577400000|306000000
2022-08-27 21:05:53|03612|7573|EPA GLTN|480.97M|480970000|16.66|15,036|10.77%|27|2022-07-21|15/06/2022|0.51||304200000|248000000|2022-04-21|15/03/2022|||220300000|220150000
2022-08-27 21:05:56|03613|17899|EPA VLTZ|165.79M|165790000|112.00|697|0%|23|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022|4.77||63300000|
2022-08-27 21:06:00|03614|7162|EPA CITT|683.78M|683780000|61.60|752|-6.67%|27|2022-10-19|15/09/2022|||||2022-09-13|15/06/2022||||
2022-08-27 21:06:04|03615|7214|EPA GFLO|107.12M|107120000|14.0000|364|-18.37%|26|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|-0.17||77500000|
2022-08-27 21:06:09|03616|17650|EPA GOEG|349M|349000000|20.40|13,745|32.64%|26|2022-10-19|15/09/2022|||||2022-09-19|15/06/2022||||52400000
2022-08-27 21:06:12|03617|17798|EPA IRD|68.93M|68930000|23.82|27|1.79%|10|2022-04-29|15/12/2021|2.52||6770000||2021-09-30|15/06/2021|2.85||7180000|
2022-08-27 21:06:15|03618|17780|EPA JAJP|5.41M|5410000|1.520|1,454|-11.11%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-08-27 21:06:19|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|67.92%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-08-27 21:06:23|03620|7108|EPA PARP|186.91M|186910000|19.45|670|-8.25%|26|2022-09-13|15/07/2022|||||2022-06-28|15/04/2022||||
2022-08-27 21:06:25|03621|17651|EPA GPEP|151.38M|151380000|39.20|833|63.33%|21|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:06:29|03622|6999|EPA SEBF|4.16B|4160000000|75.65|74,818|-43.16%|31|2022-10-24|15/09/2022|||||2022-07-20|15/06/2022|1.29||1750000000|1780000000
2022-08-27 21:06:32|03623|17746|EPA SFPI|238.58M|238580000|2.520|16,773|-15.72%|23|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:06:36|03624|7373|EPA GRBT|248.29M|248290000|19.66|15,180|-42.18%|28|2022-10-20|15/09/2022||||188300000|2022-09-21|15/06/2022||||192600000
2022-08-27 21:06:40|03625|17781|EPA GTCN|204.99M|204990000|13.440|44,753|14.68%|24|2022-10-28|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 21:06:43|03626|7032|EPA PYHE|100.7M|100700000|3.41|17,257|-42.88%|29|2022-10-18|15/09/2022|||||2022-09-06|15/06/2022||||
2022-08-27 21:06:46|03627|7693|EPA HEXAO|192.46M|192460000|28.10|1,931|-44.02%|26|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:06:50|03628|7202|EPA HIGH|99.27M|99270000|4.84|7,773|-20.39%|26|2022-10-19|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-27 21:06:53|03629|17851|EPA ALHOP|40.61M|40610000|15.55|1,553|87.35%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:06:57|03630|17787|EPA LZTL|10.49M|10490000|1.42|827|-42.74%|14|2022-06-16|15/12/2021|2.49||13850000||2021-12-21|15/06/2021|-2.12||3910000|
2022-08-27 21:06:59|03631|1174519|EPA HDF|359.24M|359240000|26.20|1,562|-15.76%|3|2022-05-24|15/12/2021|-0.12||480000||2021-09-22|15/06/2020|0.02||989100|
2022-08-27 21:07:02|03632|1175169|EPA I2PO|-|-|8.50|7,581|-12.1%|0||
2022-08-27 21:07:06|03633|9109|EPA ICAD|3.31B|3310000000|43.76|78,038|-38.58%|29|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|4.63|2.74|871600000|915490000
2022-08-27 21:07:09|03634|40319|EPA IDLA|1.69B|1690000000|297.50|2,442|-3.88%|23|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|||539000000|
2022-08-27 21:07:13|03635|17789|EPA IDVP|325.59M|325590000|46.50|593|12.86%|14|2022-09-15|15/06/2022|||||2022-03-30|15/12/2021|6.02||49710000|
2022-08-27 21:07:16|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-19.23%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-08-27 21:07:22|03637|6967|EPA IMTP|2.5B|2500000000|29.50|69,217|-24.71%|37|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|2.24||1350000000|
2022-08-27 21:07:25|03638|17791|EPA FINA|403.79M|403790000|60.00|214|-9.09%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2022-08-27 21:07:28|03639|17793|EPA ETOF|354.06M|354060000|51.40|896|-2.1%|27|2022-10-26|15/09/2022|||||2022-09-21|15/06/2022||||73630000
2022-08-27 21:07:32|03640|17795|EPA IPH|216.94M|216940000|2.72|158,410|-11.69%|27|2022-11-14|15/09/2022|||||2022-09-15|15/06/2022||-0.26||21380000
2022-08-27 21:07:36|03641|7175|EPA IPAR|2.99B|2990000000|47.65|26,629|-13.08%|28|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022||||98060000
2022-08-27 21:07:39|03642|17654|EPA ITXA|3.04M|3040000|3.000|87|3.45%|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2022-08-27 21:07:42|03643|996538|EPA IVAA|193.75M|193750000|4.60|18,886|-54.64%|19|2022-11-10|15/09/2022|||||2022-09-21|15/06/2022||||
2022-08-27 21:07:45|03644|7072|EPA IPN|7.97B|7970000000|96.75|96,899|17.16%|31|2022-10-27|15/09/2022||||737770000|2022-07-28|15/06/2022|4.59|4.87|745800000|693300000
2022-08-27 21:07:49|03645|7040|EPA ISOS|2.1B|2100000000|47.20|50,199|16.54%|31|2022-10-20|15/09/2022||||578000000|2022-07-20|15/06/2022|1.88||573950000|561550000
2022-08-27 21:07:53|03646|17800|EPA ITFT|21.28M|21280000|3.680|18,606|13.58%|25|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:07:57|03647|17802|EPA JBOG|156.96M|156960000|10.60|1,319|-6.61%|12|2022-04-25|15/12/2021|0.37||144400000||2021-11-10|15/09/2021|||59900000|
2022-08-27 21:08:00|03648|14169|EPA JCQ|377.66M|377660000|16.42|15,903|-19.11%|37|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:08:04|03649|7076|EPA JCDX|3.05B|3050000000|14.33|119,378|-37.42%|31|2022-11-03|15/09/2022||||844700000|2022-07-28|15/06/2022|-0.05||791800000|781200000
2022-08-27 21:08:09|03650|7096|EPA KOF|499.21M|499210000|24.05|27,759|-38.73%|37|2022-10-03|15/08/2022|||||2022-07-12|15/05/2022|0.51||295200000|1634000000
2022-08-27 21:08:12|03651|7070|EPA LOIM|5.84B|5840000000|20.46|934,148|-1.45%|30|2022-10-19|15/09/2022|||||2022-07-26|15/06/2022||1.19||516560000
2022-08-27 21:08:16|03652|23514|F KORI|1.37B|1370000000|13.20|222,053|-58.98%|29|2022-10-27|15/09/2022||||1160000000|2022-07-28|15/06/2022|0.11||1130000000|1150000000
2022-08-27 21:08:20|03653|1155481|EPA FDJ|6.24B|6240000000|32.68|194,177|-23.52%|15|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|0.83|0.79|1210000000|3073000000
2022-08-27 21:08:23|03654|985182|EPA FDEL|341.4M|341400000|66.10|22,053|196.41%|22|2022-10-19|15/06/2022|||||2022-04-26|15/03/2022|||7800000|
2022-08-27 21:08:26|03655|17809|EPA LACR|153.97M|153970000|32.90|969|-22.41%|25|2022-08-29|15/06/2022|||||2022-05-09|15/03/2022|||165100000|
2022-08-27 21:08:30|03656|668|EPA LAGA|2.2B|2200000000|15.66|43,186|-32.44%|31|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|-0.32||3050000000|
2022-08-27 21:08:34|03657|7150|EPA LAEP|233.5M|233500000|0.4360|133,168|-16.95%|22|2022-09-20|15/06/2022|||||2022-05-03|15/03/2022||||
2022-08-27 21:08:39|03658|7292|EPA LPER|596.52M|596520000|101.00|589|10.02%|26|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:08:42|03659|7156|EPA LOUP|1.74B|1740000000|99.40|1,849|-5.33%|24|2022-11-23|15/08/2022||||1170000000|2022-07-06|15/05/2022|||1340000000|1230000000
2022-08-27 21:08:46|03660|17814|EPA LEBO|95.92M|95920000|84.00|290|7.69%|25|2022-09-14|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:08:50|03661|7211|EPA LECS|1.24B|1240000000|32.90|21,578|-6.13%|30|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.29||128900000|128900000
2022-08-27 21:08:54|03662|7266|EPA LDSV|228.28M|228280000|36.00|2,542|-16.47%|25|2022-09-12|15/06/2022|||||2022-04-21|15/03/2022|||40100000|40100000
2022-08-27 21:08:58|03663|7063|EPA GFII|1.1B|1100000000|20.70|19,998|-25.14%|31|2022-10-20|15/09/2022|||||2022-07-22|15/06/2022|0.62||352800000|370000000
2022-08-27 21:09:01|03664|17812|EPA LNA|335.82M|335820000|31.75|7,484|-42.27%|27|2022-11-08|15/09/2022|||||2022-09-14|15/06/2022||||163700000
2022-08-27 21:09:05|03665|17852|EPA LBIRD|469.38M|469380000|20.95|5,760|26.82%|21|2022-10-24|15/09/2022|||||2022-09-22|15/06/2022||||44100000
2022-08-27 21:09:08|03666|996153|EPA LYS|11.59M|11590000|0.67|51,829|-69.48%|19|2022-10-13|15/09/2022|||||2022-09-23|15/06/2022||||
2022-08-27 21:09:11|03667|17829|EPA MRM|60.67M|60670000|27.800|282|34.95%|19|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|1.36||4700000|
2022-08-27 21:09:14|03668|980202|EPA MDM|422.19M|422190000|9.93|127,090|-49.41%|25|2022-10-27|15/09/2022||||294000000|2022-07-28|15/06/2022|0.19||291000000|290000000
2022-08-27 21:09:17|03669|17817|EPA MFBP|247.99M|247990000|500.00|20|-42.86%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-08-27 21:09:21|03670|7062|EPA MANP|658.93M|658930000|17.22|16,126|-44.72%|28|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.76||1060000000|
2022-08-27 21:09:55|03671|7253|EPA MATP|531.77M|531770000|70.00|362|-7.41%|27|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|3.51||439700000|214100000
2022-08-27 21:09:59|03672|13175|EPA MBWS|290.75M|290750000|2.600|47,185|110.53%|26|2022-10-27|15/09/2022|||||2022-09-28|15/06/2022||||
2022-08-27 21:10:03|03673|32435|EPA MKEA|33.39M|33390000|0.750|351,436|-32.55%|25|2022-10-27|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 21:10:07|03674|7068|EPA MAUP|1B|1000000000|5.070|483,516|155.54%|28|2022-10-20|15/09/2022|||||2022-08-05|15/06/2022|||219780000|219780000
2022-08-27 21:10:10|03675|943360|EPA MCPHY|362.37M|362370000|12.99|86,082|-21.03%|14|2022-07-28|15/06/2022|-0.71||5200000||2022-03-08|15/12/2021|-0.85||13100000|
2022-08-27 21:10:14|03676|7363|EPA MED6|26.15M|26150000|9.95|143|-4.88%|21|2022-08-31|15/06/2022|||||2022-06-15|15/03/2022|0.31||40060000|
2022-08-27 21:10:17|03677|1096116|EPA MEDCL|121.02M|121020000|4.82|16,929|-47.15%|11|2022-12-06|15/09/2022|||||2022-06-14|15/03/2022|-0.52||2490000|
2022-08-27 21:10:20|03678|17823|EPA MEMS|8.95M|8950000|1.200|3,857|-15.19%|23|2022-10-20|15/09/2022|||||2022-07-27|15/06/2022|0.03||2300000|
2022-08-27 21:10:24|03679|6994|EPA MERY|754.97M|754970000|8.08|243,584|-18.75%|30|2022-10-18|15/09/2022|||||2022-07-27|15/06/2022|0.13|0.57|86450000|90380000
2022-08-27 21:10:28|03680|7071|EPA CBLP|632.25M|632250000|30.50|16,773|-6.15%|29|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|1.66||524200000|
2022-08-27 21:10:31|03681|14170|EPA METEX|108.19M|108190000|2.470|221,255|-50.89%|21|2022-11-08|15/09/2022|||||2022-09-30|15/06/2022||||
2022-08-27 21:10:35|03682|6946|EPA MMTP|1.58B|1580000000|12.48|75,957|-30.43%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.73|0.55|341700000|598490000
2022-08-27 21:10:39|03683|17825|EPA MIPO|33.99M|33990000|1.222|18,273|10.59%|24|2022-11-15|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 21:10:41|03684|17659|EPA TEDE|1.08B|1080000000|5,900.0|7|-28.05%|13|2022-04-28|15/12/2021|-2.61||||2021-09-30|15/06/2021|45.79|||
2022-08-27 21:10:44|03685|15242|EBR MONTE|1.48B|1480000000|90.20|12,676|-23.82%|21|2022-10-28|15/09/2022||1.07||21460000|2022-08-19|15/06/2022|2|2|42690000|20130000
2022-08-27 21:10:47|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|24.53%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-08-27 21:10:50|03687|1156934|EPA NACON|428.61M|428610000|4.97|27,624|-4.05%|12|2022-08-31|15/06/2022||||42400000|2022-05-30|15/03/2022|0.07||82900000|31850000
2022-08-27 21:10:53|03688|40322|EPA NANOB|144.85M|144850000|4.16|117,502|-61.27%|21|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022||-0.70||1000000
2022-08-27 21:11:12|03689|1088763|EPA NAVYA|10.99M|10990000|0.2860|728,803|-87.47%|18|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:11:15|03690|1097383|EPA NEOEN|4.62B|4620000000|43.10|104,714|21.48%|18|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.2||115000000|
2022-08-27 21:11:19|03691|17833|EPA NRO|920.53M|920530000|38.00|3,458|20.25%|28|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:11:23|03692|7028|EPA NEXS|4.09B|4090000000|94.60|86,826|13.77%|31|2022-10-26|15/09/2022||||1540000000|2022-07-27|15/06/2022|4.4|2.19|1780000000|1980000000
2022-08-27 21:11:26|03693|7054|EPA NEXI|1.28B|1280000000|23.22|96,920|-46.1%|31|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.86||1070000000|
2022-08-27 21:11:30|03694|994269|EPA NEXTS|217.69M|217690000|105.00|166|20.69%|12|2022-03-17|15/12/2021|6.36||16370000||2021-09-16|15/06/2021|5.82||14950000|
2022-08-27 21:11:33|03695|951013|EPA NHOA|334.49M|334490000|13.10|4,442|-18.04%|24|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|-0.37||82230000|
2022-08-27 21:11:36|03696|6972|EPA NCOX|84.72M|84720000|1.96|40,700|-40.7%|28|2022-10-19|15/09/2022||-0.16||800000|2022-09-21|15/06/2022||-0.16||750000
2022-08-27 21:11:43|03697|961657|HE NOKIA|27.77B|27770000000|4.93|134,531|-4.62%|25|2022-10-20|15/09/2022||0.0933||5990000000|2022-07-21|15/06/2022|0.1|0.084|5870000000|5610000000
2022-08-27 21:11:46|03698|1161787|EPA NR21|12.54M|12540000|170.00|24|18.88%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2022-08-27 21:11:53|03699|7109|EPA SONO|498.2M|498200000|6.44|5,840|2.22%|31|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.17||98800000|
2022-08-27 21:11:56|03700|17835|EPA SABT|1.03B|1030000000|16.00|4,023|20.85%|24|2022-07-21|15/06/2022|||88350000|88300000|2022-06-14|15/03/2022|0.29||90500000|90500000
2022-08-27 21:12:00|03701|17836|EPA OLG|164.69M|164690000|2.92|53,273|28.63%|21|2022-10-11|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:12:04|03702|17837|EPA ORPF|31.2M|31200000|4.78|2,099|-30.82%|24|2022-10-20|15/09/2022|||||2022-09-15|15/06/2022||||
2022-08-27 21:12:07|03703|943319|EPA OREGE|40.37M|40370000|0.800|7,502|-40.65%|13|2022-05-23|15/12/2021|-0.04||1470000||2021-10-11|15/06/2021|-0.05||790000|
2022-08-27 21:12:11|03704|7075|EPA ORP|1.42B|1420000000|22.05|531,281|-79.25%|31|2022-11-08|15/09/2022||4.70||1180000000|2022-07-20|15/06/2022|||1190000000|1120000000
2022-08-27 21:12:14|03705|949748|EPA OSE|136.62M|136620000|7.39|15,088|-27.26%|13|2022-03-30|15/12/2021|-0.93||26310000||2021-09-21|15/06/2021|-0.64||8980000|
2022-08-27 21:12:19|03706|943370|EPA PID|45.61M|45610000|23.10|390|-23.76%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:12:22|03707|17665|EPA PARF|94.28M|94280000|62.50|241|6.84%|21|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|8.98||5350000|
2022-08-27 21:12:26|03708|7159|EPA PARRO|129.94M|129940000|4.300|3,786|-14.17%|29|2022-11-17|15/09/2022|||||2022-07-28|15/06/2022|-0.47||30540000|
2022-08-27 21:12:29|03709|17844|EPA PASS|17.79M|17790000|4.50|1,042|-33.23%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:12:33|03710|17845|EPA PATC|261.08M|261080000|17.40|525|-1.14%|22|2022-10-06|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:12:36|03711|17666|EPA PCAS|104.99M|104990000|7.64|733|-42.56%|24|2022-09-08|15/06/2022|||||2022-05-13|15/03/2022||||
2022-08-27 21:12:39|03712|17846|EPA GPIF|345.99M|345990000|95.00|561|12.83%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022|||65300000|65300000
2022-08-27 21:12:46|03713|17759|EPA PEUG|2.2B|2200000000|88.80|5,744|-22.78%|27|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:12:49|03714|7332|EPA EQSE|1.21B|1210000000|80.70|3,761|-14.42%|26|2022-11-09|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 21:12:53|03715|6947|EPA PVAC|15.84M|15840000|1.62|49,853|-1.7%|28|2022-11-30|15/09/2022|||||2022-07-19|15/06/2022|||446100000|
2022-08-27 21:12:56|03716|7027|EPA PLOF|2.67B|2670000000|18.46|130,383|-28.78%|31|2022-10-25|15/09/2022||||2230000000|2022-07-24|15/06/2022|0.72||2030000000|1940000000
2022-08-27 21:13:00|03717|17847|EPA PLVP|95.94M|95940000|4.34|7,493|-35.22%|25|2022-08-25|15/06/2022|||179600000||2022-06-22|15/03/2022|-0.28||178500000|178500000
2022-08-27 21:13:03|03718|945688|EPA POXEL|71.66M|71660000|2.48|57,006|-60%|21|2022-11-08|15/09/2022|||||2022-09-21|15/06/2022||-0.61||
2022-08-27 21:13:07|03719|17849|EPA PREP|176.14M|176140000|30.90|590|-9.1%|21|2022-11-15|15/09/2022|||||2022-09-27|15/06/2022||||
2022-08-27 21:13:09|03720|13181|EPA PROAC|18.42M|18420000|0.1360|3,373|-22.29%|21|2022-06-29|15/04/2022|||||2022-05-04|15/01/2022|-0||6760000|
2022-08-27 21:13:13|03721|1009128|EPA PWG|159.29M|159290000|3.110|58,867|13.92%|21|2022-10-17|15/09/2022|||||2022-09-14|15/06/2022||||20600000
2022-08-27 21:13:16|03722|17667|EPA ALPRG|26.07M|26070000|0.2860|65,552|-25.91%|20|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:13:19|03723|6992|EPA QDT|585.7M|585700000|17.07|35,717|-26.93%|26|2022-09-26|15/07/2022||||501000000|2022-06-07|15/04/2022|||253000000|248750000
2022-08-27 21:13:22|03724|6996|EPA GENC|173.07M|173070000|3.27|38,037|-43.91%|27|2022-07-28|15/06/2022|-0.93||16130000000||2022-06-01|15/03/2022||||
2022-08-27 21:13:26|03725|7659|EPA GDSF|2.41B|2410000000|21.80|2,586|3.81%|31|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:13:29|03726|7079|EPA RXPA|47.79M|47790000|1.85|330,837|0%|23|2022-11-09|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:13:32|03727|6971|EPA RCOP|9.96B|9960000000|194.70|68,947|17.93%|28|2022-12-01|15/09/2022||2.03||428930000|2022-07-26|15/06/2022|||409900000|374100000
2022-08-27 21:13:36|03728|6969|EPA RXL|4.89B|4890000000|16.00|954,320|-8.83%|37|2022-10-27|15/09/2022||||4083000000|2022-07-28|15/06/2022|1.51||4710000000|4290000000
2022-08-27 21:13:39|03729|7305|EPA ROBF|2B|2000000000|868.00|406|-16.05%|23|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:13:44|03730|1084836|EPA RBO|342.26M|342260000|34.60|1,042|22.7%|21|2022-10-20|15/09/2022|||||2022-09-23|15/06/2023||||
2022-08-27 21:13:49|03731|17841|EPA ROTH|2.57B|2570000000|34.65|19,337|6.13%|26|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|3.4||1460000000|
2022-08-27 21:13:52|03732|7103|EPA RUBF|2.43B|2430000000|23.71|197,055|-28.15%|31|2022-11-08|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:13:55|03733|17857|EPA SABL|69.8M|69800000|20.80|1,247|-11.11%|20|2022-08-31|15/06/2022|0.15||50500000||2022-06-01|15/03/2022||||
2022-08-27 21:13:59|03734|7538|EPA SAMS|601.18M|601180000|174.50|297|-6.68%|26|2022-10-27|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:14:03|03735|7014|EPA STDM|34.88B|34880000000|378.40|45,254|-26.04%|35|2022-10-19|15/09/2022||3.33||898050000|2022-07-21|15/06/2022|2.19|2.26|861800000|861850000
2022-08-27 21:14:07|03736|7004|EPA SAVEN|794.37M|794370000|58.00|4,140|-19.89%|28|2022-10-20|15/09/2022|||||2022-09-08|15/06/2022||||1220000000
2022-08-27 21:14:09|03737|17705|EPA CBSM|108.2M|108200000|9.10|821|0%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-08-27 21:14:14|03738|7007|EPA SCOR|2.87B|2870000000|16.11|450,233|-37.29%|37|2022-11-09|15/09/2022||0.7104||4370000000|2022-07-28|15/06/2022|-0.9|-0.2701|4970000000|4310000000
2022-08-27 21:14:17|03739|7073|EPA CCHE|616.49M|616490000|79.00|4,720|65.27%|28|2022-10-25|15/09/2022|||||2022-09-12|15/06/2022||||
2022-08-27 21:14:21|03740|17862|EPA SELER|389.84M|389840000|93.50|9|1.63%|21|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022||||
2022-08-27 21:14:24|03741|943368|EPA SEFER|157.92M|157920000|13.12|9,920|57.5%|24|2022-10-25|15/09/2022|||||2022-07-20|15/06/2022|||90980000|
2022-08-27 21:14:28|03742|6975|EPA SESFd|3.16B|3160000000|7.17|894,948|4.22%|31|2022-11-03|15/09/2022||0.11||463000000|2022-08-04|15/06/2022|0.02|0.09|451000000|445330000
2022-08-27 21:14:31|03743|17876|EPA SESL|1.64B|1640000000|104.00|23,800|130.09%|27|2022-10-27|15/09/2022|||||2022-09-08|15/06/2022||||165950000
2022-08-27 21:14:35|03744|1052409|EPA SMCP|423.71M|423710000|5.61|125,751|11.42%|20|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|0.26||282000000|
2022-08-27 21:14:38|03745|17889|EPA SMTPC|164.62M|164620000|28.20|1,440|32.39%|23|2022-10-13|15/09/2022|||||2022-07-13|15/06/2022|||9180000|
2022-08-27 21:14:41|03746|17776|EPA SFCA|10.03M|10030000|1.970|311|34.93%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2022-08-27 21:14:44|03747|17888|EPA TEIF|359.64M|359640000|21.70|1,845|-30.89%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|-0.09||39400000|
2022-08-27 21:14:48|03748|6981|EPA EXHO|11.4B|11400000000|77.96|193,630|12.08%|31|2022-10-26|15/08/2022||1.92||10306000000|2022-07-01|15/05/2022|||5520000000|5385000000
2022-08-27 21:14:51|03749|17867|EPA SDTC|4.07M|4070000|1.6400|2,422|110.26%|21|2022-09-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:14:55|03750|17871|EPA SCLR|69.77M|69770000|22.80|232|4.59%|27|2022-11-02|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:14:59|03751|6990|EPA SOIT|5.21B|5210000000|149.40|58,605|-26.69%|31|2022-11-30|15/09/2022||1.57||245720000|2022-07-25|15/06/2022|||202870000|230940000
2022-08-27 21:15:03|03752|7058|EPA LOCAL|132.17M|132170000|1.0060|207,299|-38.92%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.08||201200000|
2022-08-27 21:15:06|03753|943283|EPA S30|316.78M|316780000|2.96|778,531|-60.51%|22|2022-10-27|15/09/2022|||||2022-09-28|15/06/2022||||
2022-08-27 21:15:10|03754|541|EBR SOLB|8.33B|8330000000|80.38|191,628|-28.39%|37|2022-11-03|15/09/2022||2.43||2975000000|2022-07-28|15/06/2022|4.52|3.19|3480000000|2930000000
2022-08-27 21:15:14|03755|17873|EPA DAMA|4.01B|4010000000|116.40|12,414|-29.71%|29|2022-10-20|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:15:17|03756|7100|EPA SOPR|2.86B|2860000000|140.90|17,184|-16.33%|31|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|5.55|4.94|1280000000|1240000000
2022-08-27 21:15:20|03757|942438|EPA SPIE|3.61B|3610000000|22.18|202,447|11.85%|25|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|0.44||3770000000|
2022-08-27 21:15:24|03758|7380|EPA IISP|915.52M|915520000|47.55|8,563|21.92%|21|2022-08-10|15/06/2022|||238500000||2022-06-07|15/03/2022|1.57||239900000|239900000
2022-08-27 21:15:28|03759|17874|EPA SQLI|169.87M|169870000|37.20|655|50.61%|26|2022-10-25|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 21:15:31|03760|960709|EPA SRPG|133.38M|133380000|1.166|88,953|-61.2%|23|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.01||305400000|
2022-08-27 21:15:35|03761|17875|EPA DPTP|72.35M|72350000|0.1380|22,407|56.46%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022|-0||22130000|
2022-08-27 21:15:38|03762|7121|EPA STF|1.17B|1170000000|94.30|1,749|0.32%|28|2022-10-20|15/09/2022|||||2022-09-01|15/06/2022||||958700000
2022-08-27 21:15:42|03763|8806|EPA SEVI|12.68B|12680000000|19.83|987,515|0.99%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-08-27 21:15:45|03764|7127|EPA SWOR|385.23M|385230000|40.40|5,801|-8.8%|27|2022-10-25|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:15:48|03765|7091|EPA SDGI|672.8M|672800000|28.05|1,984|-18.58%|26|2022-10-26|15/09/2022|||||2022-09-21|15/06/2022||||
2022-08-27 21:15:52|03766|943267|EPA TKTT|834.26M|834260000|12.80|6,531|-36.79%|32|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.19||1560000000|
2022-08-27 21:15:54|03767|17880|EPA TYNN|11.88M|11880000|1.300|250|-7.14%|11|2022-04-19|15/12/2021|-0.01||4310||2021-09-14|15/06/2021|-0||4250|
2022-08-27 21:15:58|03768|13166|EPA TCH|716.49M|716490000|3.0380|203,889|2.43%|29|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|-0.33|-0.21|845000000|1442000000
2022-08-27 21:16:00|03769|1170143|EPA TE|2.17B|2170000000|12.41|554,840|13.96%|12|2022-10-20|15/09/2022||0.3212||1490000000|2022-07-28|15/06/2022|0.2923|0.3037|1650000000|1440000000
2022-08-27 21:16:05|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|4.75%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-08-27 21:16:07|03771|40327|EPA TLVB|64.68M|64680000|46.20|298|-5.71%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-08-27 21:16:10|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0.06%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-08-27 21:16:14|03773|7086|EPA TFFP|1.34B|1340000000|6.34|213,353|-25.8%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|||626000000|607000000
2022-08-27 21:16:18|03774|7242|EPA THHG|703.64M|703640000|76.50|4,489|-21.3%|23|2022-10-14|15/09/2022|||||2022-07-29|15/06/2022|3.18||144900000|145300000
2022-08-27 21:16:21|03775|997440|EPA TKOO|4.18B|4180000000|24.30|13,192|-5.08%|16|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|1.54||275200000|
2022-08-27 21:16:25|03776|17884|EPA TIPK|55.6M|55600000|63.00|38|-11.89%|25|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:16:32|03777|1141916|EBR TITC|939.74M|939740000|12.38|5,978|-23.11%|18|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.61||580500000|580000000
2022-08-27 21:16:35|03778|7160|EPA TFF|732.78M|732780000|34.00|6,060|22.3%|24|2022-09-28|15/07/2022||||65600000|2022-07-12|15/04/2022|||86500000|58800000
2022-08-27 21:16:38|03779|40315|EPA EGAB|787.5M|787500000|175.00|734|28.21%|14|2022-11-18|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-27 21:16:42|03780|17887|EPA TETR|58.28M|58280000|8.32|3,848|-3.03%|25|2022-11-14|15/09/2022|||||2022-09-28|15/06/2022||||
2022-08-27 21:16:46|03781|7034|EPA TRNG|217.12M|217120000|2.185|36,832|-1.35%|33|2022-11-07|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 21:16:50|03782|7003|EPA TRIA|1.69B|1690000000|87.80|24,810|-50.81%|31|2022-11-21|15/08/2022|||||2022-06-29|15/05/2022|||921200000|1068000000
2022-08-27 21:16:53|03783|6984|EPA UBIP|5.46B|5460000000|44.50|468,578|-16.57%|31|2022-11-03|15/09/2022||0.36||381520000|2022-07-21|15/06/2022||1.39|293300000|298500000
2022-08-27 21:16:56|03784|17674|EPA CBQP|2B|2000000000|955.00|8|7.91%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2022-08-27 21:17:00|03785|7145|EPA UFFP|244.9M|244900000|15.10|3,682|-12.72%|23|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|-0.06||113900000|
2022-08-27 21:17:03|03786|17892|EPA UTIN|4.25M|4250000|0.4860|735|-10.33%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-08-27 21:17:07|03787|7022|EPA VLOF|4.47B|4470000000|18.59|1,047,827|-22.54%|31|2022-10-27|15/09/2022||-1.25||5090000000|2022-07-26|15/06/2022|-0.2|0.20|4670000000|4620000000
2022-08-27 21:17:11|03788|408|EPA VLLP|2.29B|2290000000|10.005|1,334,942|29.77%|37|2022-11-21|15/09/2022||0.401||1240000000|2022-07-27|15/06/2022|-1.8|-0.4008|1140000000|1180000000
2022-08-27 21:17:15|03789|17898|EPA VLS|1.08B|1080000000|9.252|745,063|-37.82%|36|2022-11-10|15/09/2022||-0.1738||64360000|2022-08-11|15/06/2022|-1.34|-0.42|71400000|18200000
2022-08-27 21:17:18|03790|1152995|EPA VRLA|2.69B|2690000000|23.12|90,072|-25.27%|14|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022|1.49||889000000|878200000
2022-08-27 21:17:21|03791|40320|EPA VMX|60.62M|60620000|0.710|65,355|-50.42%|10|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|||16200000|
2022-08-27 21:17:25|03792|17896|EPA VETO|1.37B|1370000000|116.20|1,989|-12.89%|28|2022-10-12|15/09/2022|||||2022-09-15|15/06/2022||||133800000
2022-08-27 21:17:28|03793|13167|EPA VCTP|1.12B|1120000000|25.20|31,129|-41.4%|31|2022-11-03|15/09/2022|||||2022-07-27|15/06/2022|1.76||1750000000|
2022-08-27 21:17:32|03794|7152|EPA VEIL|349.83M|349830000|5.38|2,619|-5.61%|21|2022-11-03|15/09/2022|||||2022-09-09|15/06/2022||||
2022-08-27 21:17:36|03795|7066|EPA VILM|1.01B|1010000000|43.90|8,481|-16.7%|30|2022-11-08|15/09/2022|||||2022-10-12|15/06/2022||||387600000
2022-08-27 21:17:39|03796|6977|EPA VIRB|3.16B|3160000000|373.50|4,245|5.81%|30|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022||||286300000
2022-08-27 21:17:42|03797|17897|EPA VDNT|13.49M|13490000|3.000|5,893|23.97%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-08-27 21:17:45|03798|7177|EPA CGR|487.59M|487590000|29.00|94|-24.81%|23|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|2.05||39310000|
2022-08-27 21:17:51|03799|953538|EPA VLTSA|2.05B|2050000000|21.60|30,278|-7.69%|23|2022-10-19|15/09/2022|||||2022-09-28|15/06/2022||||
2022-08-27 21:17:55|03800|7444|EPA VRKP|151.4M|151400000|17.05|1,555|-0.58%|27|2022-10-26|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:17:58|03801|17872|EPA WAVE|954.47M|954470000|47.70|13,722|5.3%|23|2022-07-27|15/06/2022|||122000000|119400000|2022-05-31|15/03/2022|1.52||129900000|129900000
2022-08-27 21:18:02|03802|6993|EPA MWDP|3.49B|3490000000|80.40|51,512|-33.88%|30|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-2.54||4220000000|
2022-08-27 21:18:06|03803|999060|EPA XFAB|820.37M|820370000|6.28|142,497|-30.3%|15|2022-10-27|15/09/2022||0.17||208500000|2022-07-28|15/06/2022|0.05|0.14|188830000|185300000
2022-08-27 21:18:09|03804|17900|EPA XIL|187.37M|187370000|38.60|1,674|3.76%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:18:13|03805|389|EPA AIRP|48.12M|48120000|129.64|800,811|-5.26%|32|2022-10-26|15/09/2022||2.97||7020000000|2022-07-28|15/06/2022|2.67|2.67|7320000000|7130000000
2022-08-27 21:18:17|03806|412|EPA AIR|80.26B|80260000000|101.92|1,297,608|-11.37%|37|2022-10-28|15/09/2022||1.04||14220000000|2022-07-27|15/06/2022|1.26|1.27|12810000000|13410000000
2022-08-27 21:18:26|03807|413|EPA ALSO|7.75B|7750000000|20.61|1,318,576|-43.92%|31|2022-11-09|15/09/2022||0.42||4190000000|2022-07-20|15/06/2022|||4000000000|3980000000
2022-08-27 21:18:28|03808|6910|AS MT|19.93B|19930000000|23.54|4,288,348|-17.72%|37|2022-11-10|15/09/2022||2.12||17740000000|2022-07-28|15/06/2022|4.18|3.92|21800000000|21160000000
2022-08-27 21:18:31|03809|393|EPA AXAF|53.98B|53980000000|23.43|4,951,375|-2.54%|30|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|1.65|1.49|55000000000|51393000000
2022-08-27 21:18:35|03810|396|EPA BNPP|56.56B|56560000000|45.85|3,153,273|-14.57%|37|2022-11-03|15/09/2022||2.22||12030000000|2022-07-29|15/06/2022|2.51|2.51|12780000000|12380000000
2022-08-27 21:18:38|03811|397|EPA BOUY|11.01B|11010000000|29.22|940,785|-19.46%|37|2022-11-17|15/09/2022||1.09||11070000000|2022-08-02|15/06/2022|0.7284|0.6592|10330000000|10330000000
2022-08-27 21:18:41|03812|390|EPA CAPP|30.54B|30540000000|178.40|350,015|-6.45%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|3.78|4.58|5520000000|5120000000
2022-08-27 21:18:45|03813|404|EPA CARR|12.35B|12350000000|16.90|2,089,755|0.3%|31|2022-10-13|15/09/2022|||||2022-07-27|15/06/2022|0.33|0.58|23100000000|22140000000
2022-08-27 21:18:47|03814|407|EPA CAGR|414.97M|414970000|9.12|7,210,706|-24.76%|27|2022-11-10|15/09/2022||0.3474||5740000000|2022-08-04|15/06/2022|0.52|0.431|6330000000|5700000000
2022-08-27 21:18:51|03815|394|EPA DANO|33.52B|33520000000|52.42|1,322,197|-15.64%|31|2022-10-20|15/09/2022||||7030000000|2022-07-27|15/06/2022|1.63|1.63|7070000000|6870000000
2022-08-27 21:18:54|03816|6957|EPA DAST|51.97B|51970000000|39.55|1,163,610|-18.37%|26|2022-10-26|15/09/2022||0.2474||1330000000|2022-07-26|15/06/2022|0.26|0.2488|1380000000|1330000000
2022-08-27 21:18:57|03817|395|EPA ENGIE|30.86B|30860000000|12.75|5,620,107|5.83%|36|2022-11-10|15/09/2022||0.21||10900000000|2022-07-29|15/06/2022|0.48|0.41|17570000000|15500000000
2022-08-27 21:19:00|03818|405|EPA ESLX|67.39B|67390000000|151.90|471,608|-5.7%|31|2022-10-21|15/09/2022||||5750000000|2022-07-29|15/06/2022|2.64|3.25|6390000000|6090000000
2022-08-27 21:19:03|03819|6964|EPA EUFI|13.67B|13670000000|71.04|329,840|-40.16%|32|2022-11-07|15/09/2022||||1644000000|2022-07-27|15/06/2022|1.9||1570000000|1570000000
2022-08-27 21:19:07|03820|6987|EPA HRMS|139.71B|139710000000|1,336.50|72,932|7.96%|31|2022-10-20|15/09/2022||||2660000000|2022-07-29|15/06/2022|15.64|14.41|2710000000|2540000000
2022-08-27 21:19:11|03821|670|EPA PRTP|64.99B|64990000000|528.90|200,977|-21.34%|31|2022-10-20|15/09/2022||||4760000000|2022-07-27|15/06/2022|16.07|13.61|4970000000|4810000000
2022-08-27 21:19:14|03822|400|EPA OREP|189.33B|189330000000|352.75|387,667|-10.49%|31|2022-10-20|15/09/2022||||9210000000|2022-07-28|15/06/2022|5.1|5.1|9310000000|8830000000
2022-08-27 21:19:17|03823|7059|EPA LEGD|19.72B|19720000000|73.96|470,394|-23.58%|37|2022-11-03|15/09/2022||1.01||2010000000|2022-07-29|15/06/2022|1.13|1.13|2120000000|2120000000
2022-08-27 21:19:21|03824|399|EPA LVMH|335.89B|335890000000|669.00|386,332|7.63%|31|2022-10-18|15/09/2022||||17720000000|2022-07-26|15/06/2022|12.99|11.44|18730000000|17620000000
2022-08-27 21:19:24|03825|411|EPA MICP|17.29B|17290000000|24.27|1,637,472|-30.28%|31|2022-10-25|15/09/2022||||7140000000|2022-07-26|15/06/2022|1.17|1.46|6810000000|6750000000
2022-08-27 21:19:27|03826|409|EPA ORAN|26.66B|26660000000|10.03|6,653,187|3.47%|37|2022-10-25|15/09/2022||0.56||10840000000|2022-07-28|15/06/2022|0.23|0.21|10720000000|10730000000
2022-08-27 21:19:30|03827|406|EPA PERP|48.76B|48760000000|187.85|365,341|6.19%|31|2022-10-20|15/09/2022||||2620000000|2022-08-31|15/06/2022||2.38||2140000000
2022-08-27 21:19:35|03828|6979|EPA PUBP|12.4B|12400000000|49.37|659,720|-10.98%|31|2022-10-20|15/09/2022||||2790000000|2022-07-21|15/06/2022|2.13|2.37|3070000000|2850000000
2022-08-27 21:19:38|03829|419|EPA RENA|7.45B|7450000000|27.41|1,483,133|-11.57%|31|2022-10-21|15/09/2022||||12300000000|2022-07-29|15/06/2022|2.33|2.55|12000000000|11850000000
2022-08-27 21:19:41|03830|6991|EPA SAF|44.73B|44730000000|104.80|677,629|-2.07%|31|2022-10-28|15/09/2022||||4270000000|2022-07-30|15/06/2022|-8.81|1.64|8680000000|4380000000
2022-08-27 21:19:45|03831|403|EPA SGOB|20.9B|20900000000|40.80|1,250,156|-34.89%|31|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|3.31|2.99|13470000000|12860000000
2022-08-27 21:19:48|03832|414|EPA SASY|102.69B|102690000000|81.89|2,206,419|-7.42%|37|2022-10-28|15/09/2022||2.58||11920000000|2022-07-28|15/06/2022|1.73|1.64|10120000000|9910000000
2022-08-27 21:19:52|03833|401|EPA SCHN|404.6M|404600000|124.70|872,134|-17.93%|31|2022-10-27|15/09/2022||||8340000000|2022-07-28|15/06/2022|2.69|3.29|8510000000|7870000000
2022-08-27 21:19:56|03834|410|EPA SOGN|17.87B|17870000000|21.59|3,567,541|-18.82%|30|2022-11-04|15/12/2022||0.9147||6020000000|2022-11-04|15/09/2022||1.27||6220000000
2022-08-27 21:19:58|03835|1169015|BIT STLA|43.2B|43200000000|13.74|3,887,069|-19.44%|8|2022-11-03|15/09/2022||1.3||39930000000|2022-07-28|15/06/2022|1.3|1.3|46520000000|43210000000
2022-08-27 21:20:03|03836|417|EPA STM|32.23B|32230000000|35.56|2,012,532|-2.71%|37|2022-10-27|15/09/2022||0.9763||4150000000|2022-07-28|15/06/2022|0.92|0.7988|3840000000|3740000000
2022-08-27 21:20:09|03837|7087|EPA TEPRF|17.07B|17070000000|289.00|109,130|-22.1%|31|2022-11-03|15/09/2022|||||2022-07-27|15/06/2022|4.6|5.87|1980000000|1970000000
2022-08-27 21:20:12|03838|6952|EPA TCFP|26.25B|26250000000|123.90|307,076|45.42%|31|2022-10-26|15/09/2022|||||2022-07-21|15/06/2022|2.14|3.66|4050000000|4050000000
2022-08-27 21:20:16|03839|416|EPA TTEF|137.49B|137490000000|53.96|5,871,386|44.63%|37|2022-10-27|15/09/2022||3.72||63910000000|2022-07-28|15/06/2022|3.75|3.69|70450000000|63410000000
2022-08-27 21:20:19|03840|420|EPA VIE|15.55B|15550000000|22.61|1,871,865|-18.08%|32|2022-11-03|15/09/2022||0.27||9060000000|2022-08-03|15/06/2022|0.29|0.29|10260000000|9200000000
2022-08-27 21:20:22|03841|418|EPA SGEF|51.94B|51940000000|91.95|977,347|1.09%|31|2022-10-25|15/09/2022|||||2022-07-29|15/06/2022|3.34|2.49|15670000000|14400000000
2022-08-27 21:20:26|03842|415|EPA VIV|9.21B|9210000000|9.04|2,918,192|-71.95%|37|2022-11-18|15/09/2022|||||2022-07-28|15/06/2022|0.47|0.21|2500000000|4811000000
2022-08-27 21:20:29|03843|671|AS URW|7.16B|7160000000|51.57|666,092|-29.75%|27|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|4.14|4.20|1490000000|1307000000
2022-08-27 21:20:31|03844|953852|EPA WLN|11.47B|11470000000|40.82|642,384|-45.11%|27|2022-10-25|15/09/2022||||1110000000|2022-07-27|15/06/2022||1.18|1080000000|1030000000
2022-08-27 21:20:34|03845|6576|LON III|11.49B|11490000000|1,193.00|1,865,934|-9.72%|24|2022-11-17|15/09/2022|||||2022-07-21|15/06/2022|||2060000000|
2022-08-27 21:20:37|03846|6635|LON 3IN|3.02B|3020000000|338.50|1,077,635|5.45%|14|2022-11-07|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2022-08-27 21:20:41|03847|28357|LON FOUR|1.07B|1070000000|3,805.0|47,217|32.58%|22|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:20:44|03848|9048|LON 888|573.59M|573590000|128.60|2,112,938|-68.82%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-27 21:20:47|03849|14006|LON BAG|572.92M|572920000|515.00|80,962|-4.57%|13|2022-03-29|15/01/2022|0.12|27.60|133300000||2021-09-28|15/07/2021|0.13||135300000|
2022-08-27 21:20:51|03850|6750|LON ASL|1.03B|1030000000|1,194.00|141,057|-25.28%|14|2022-07-25|15/06/2022|-2.8||-236400000||2022-01-28|15/12/2021|-0.12||-3660000|
2022-08-27 21:20:54|03851|6583|LON ABDN|3.07B|3070000000|147.05|7,072,113|-44.4%|28|2022-08-09|15/06/2022|-0.13|6.20|731000000|753000000|2022-04-27|15/03/2022||||
2022-08-27 21:20:57|03852|6658|LON ADML|6.46B|6460000000|2,192.0|784,195|-36.84%|28|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.67|33.44|670000000|937230000
2022-08-27 21:21:01|03853|1115734|LON AJBA|1.23B|1230000000|299.80|712,061|-29.13%|13|2022-11-30|15/09/2022|||||2022-05-25|15/03/2022|0.05||75530000|
2022-08-27 21:21:04|03854|6820|LON ATST|2.94B|2940000000|992.00|270,569|-3.69%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2022-08-27 21:21:07|03855|942426|LON ACI|637.7M|637700000|868.00|153,249|0%|11|2021-05-24|15/12/2020|||||2021-01-14|15/06/2020|0.06||36200000|
2022-08-27 21:21:10|03856|6603|LON AAL|35.48B|35480000000|2,922.5|3,206,362|-1.38%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|2.97|2.97||22028000000
2022-08-27 21:21:13|03857|6633|LON ANTO|11.57B|11570000000|1,174.00|1,516,931|-17.76%|23|2022-10-19|15/09/2022|||||2022-08-11|15/06/2022|0.44|0.44||3673000000
2022-08-27 21:21:16|03858|954886|LON APAX|883.98M|883980000|180.00|449,736|-14.29%|11|2022-08-17|15/06/2022|||||2022-03-02|15/12/2021||||
2022-08-27 21:21:20|03859|963710|LON ASCL|964.83M|964830000|219.60|1,392,784|-47.29%|24|2022-08-01|15/06/2022|-0.09|7.70|260700000|226000000|2022-06-01|15/03/2022||||
2022-08-27 21:21:25|03860|6678|LON ASHM|1.31B|1310000000|199.10|963,202|-49.95%|31|2022-10-14|15/09/2022|||||2022-09-02|15/06/2022||8.90||131400000
2022-08-27 21:21:29|03861|6836|LON AHT|18.89B|18890000000|4,298.0|923,703|-22.97%|35|2022-06-14|15/04/2022|0.60|0.85||1976000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-08-27 21:21:33|03862|6625|LON ABF|11.98B|11980000000|1,515.5|907,195|-22.84%|28|2022-11-08|15/09/2022||62.06||8867000000|2022-06-20|15/06/2022|||4050000000|
2022-08-27 21:21:37|03863|7351|LON AGRP|1.98B|1980000000|66.75|4,725,228|-14.42%|24|2022-11-24|15/09/2022|||||2022-07-06|15/06/2022||||
2022-08-27 21:21:40|03864|1096186|LON AML|499.15M|499150000|428.60|532,768|-77.67%|20|2022-11-02|15/09/2022||-0.539||384750000|2022-07-29|15/06/2022|-1.53|-0.6913|309000000|303510000
2022-08-27 21:21:43|03865|6565|Astrazeneca Stock Price - I|176.08B|176080000000|11,364.0|1,836,156|32.45%|38|2022-11-10|15/09/2022||1.54||10730000000|2022-07-29|15/06/2022|1.72|1.57|10770000000|10450000000
2022-08-27 21:21:46|03866|948335|LON AUTOA|6.12B|6120000000|650.60|2,495,565|3.37%|18|2022-11-10|15/09/2022||5.69||125530000|2022-08-31|15/06/2022||||
2022-08-27 21:21:49|03867|1075230|LON AVST|7.3B|7300000000|699.80|2,706,802|16.13%|12|2022-08-09|15/06/2022||0.18||465050000|2022-02-25|15/12/2021|0.13|0.18||480960000
2022-08-27 21:21:53|03868|6821|LON AVV|8.42B|8420000000|2,790.0|449,147|-32.88%|23|2022-11-08|15/09/2022||43.18||524530000|2022-07-28|15/06/2022||||
2022-08-27 21:21:56|03869|6810|LON AGT|939.84M|939840000|189.60|512,442|-1.86%|13|2022-06-09|15/03/2022|0.01||11530000||2021-11-09|15/09/2021|0.75||87930000|
2022-08-27 21:21:59|03870|6615|LON AV|11.75B|11750000000|420.50|7,185,532|2.98%|27|2022-08-10|15/06/2022|-0.25|23.89|7870000000||2022-05-18|15/03/2022||||
2022-08-27 21:22:03|03871|949036|LON BMEB|3.7B|3700000000|369.80|3,812,999|-35.78%|25|2022-11-15|15/09/2022||14.15||2239000000|2022-08-31|15/06/2022||||
2022-08-27 21:22:07|03872|6690|LON BAB|1.62B|1620000000|321.20|709,954|-13.84%|14|2022-12-05|15/09/2022||18.01||2227000000|2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000
2022-08-27 21:22:10|03873|6632|LON BAES|25.43B|25430000000|813.00|7,749,538|42.88%|20|2022-07-28|15/06/2022|0.19|20.61|9740000000|10439000000|2022-06-01|15/03/2022||||
2022-08-27 21:22:13|03874|27919|LON BGFD|721.74M|721740000|767.00|151,015|-23.3%|14|2022-10-12|15/08/2022|||||2022-03-22|15/02/2022|-1.49||-135400000|
2022-08-27 21:22:16|03875|1055838|LON BAKK|492.51M|492510000|85.00|278,373|-26.85%|24|2022-11-23|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:22:20|03876|6588|LON BALF|1.9B|1900000000|312.00|1,425,211|10.09%|19|2022-08-17|15/06/2022|0.157||4140000000||2022-03-08|15/12/2021|0.13||3590000000|
2022-08-27 21:22:24|03877|28003|LON BGEO|943.77M|943770000|2,035.00|104,219|28.15%|29|2022-11-23|15/09/2022|||||2022-08-16|15/06/2022|5.79||494850000|
2022-08-27 21:22:27|03878|6554|LON BNKR|1.38B|1380000000|105.60|1,168,600|-9.74%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2022-08-27 21:22:31|03879|282|LON BARC|26.08B|26080000000|162.10|50,957,043|-12.16%|31|2022-10-26|15/09/2022||0.078||5720000000|2022-07-28|15/06/2022|0.064|0.0774|6710000000|6230000000
2022-08-27 21:22:35|03880|6613|LON BDEV|4.39B|4390000000|429.90|3,291,694|-41.46%|26|2022-10-17|15/09/2022|||||2022-07-14|15/06/2022||53.70||3029000000
2022-08-27 21:22:38|03881|27934|LON BBGIB|1.15B|1150000000|161.60|893,064|-7.02%|14|2022-08-25|15/06/2022|||||2022-03-23|15/12/2021|0.05||43090000|
2022-08-27 21:22:42|03882|6867|LON BEZG|3.43B|3430000000|568.00|1,542,553|43.91%|18|2022-11-07|15/09/2022|||||2022-07-22|15/06/2022||0.31||2702000000
2022-08-27 21:22:46|03883|6567|LON BWY|2.58B|2580000000|2,091.0|218,743|-39.81%|26|2022-10-18|15/07/2022||||1652000000|2022-06-14|15/04/2022||||
2022-08-27 21:22:49|03884|13127|LON BKGH|4.05B|4050000000|3,710.0|379,497|-22.99%|13|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000|2022-06-22|15/04/2022|2.14||1130000000|1089000000
2022-08-27 21:22:53|03885|6617|||||||30|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022|1.23|1.23||30215000000
2022-08-27 21:22:57|03886|6801|LON BYG|2.45B|2450000000|1,337.00|417,112|-12.61%|25|2022-11-22|15/09/2022||23.08||56640000|2022-07-21|15/06/2022|||45500000|
2022-08-27 21:23:01|03887|14094|LON BRSC|664.09M|664090000|1,360.00|64,949|-36.15%|14|2022-10-31|15/08/2022|||||2022-05-05|15/02/2022|-3.87||-183900000|
2022-08-27 21:23:05|03888|14018|LON BRWM|1.22B|1220000000|646.00|467,854|13.73%|18|2022-08-17|15/06/2022|-0.07||-5050000||2022-03-14|15/12/2021|0.17||39470000|
2022-08-27 21:23:09|03889|14033|LON BCPT|753.53M|753530000|106.80|2,063,226|7.01%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-08-27 21:23:13|03890|27900|LON GSCT|792.46M|792460000|145.00|495,952|-14.71%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2022-08-27 21:23:16|03891|6806|LON BOY|1.06B|1060000000|556.50|299,607|-41.7%|28|2022-07-29|15/06/2022|0.17||358500000||2022-05-25|15/03/2022|||230000000|
2022-08-27 21:23:19|03892|284|LON BP|85.83B|85830000000|457.80|39,770,309|54.38%|28|2022-11-01|15/09/2022||0.3443||61620000000|2022-08-02|15/06/2022|0.4358|0.3507|67870000000|59260000000
2022-08-27 21:23:23|03893|14017|LON BRW|1.51B|1510000000|513.00|1,182,041|31.54%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2022-08-27 21:23:25|03894|279|LON BATS|77.7B|77700000000|3,462.5|2,733,879|28.53%|28|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|0.82|167.60|12870000000|12674000000
2022-08-27 21:23:29|03895|6672|LON BLND|4B|4000000000|431.70|2,221,601|-18.33%|23|2022-11-16|15/09/2022||9.35||152970000|2022-08-29|15/06/2022||||
2022-08-27 21:23:46|03896|6644|LON BVIC|2.06B|2060000000|779.50|535,739|-19.47%|33|2022-11-22|15/09/2022||35.84||874570000|2022-07-22|15/06/2022|||431100000|426000000
2022-08-27 21:23:50|03897|6719|LON BT|14.89B|14890000000|151.45|23,975,923|-10.6%|28|2022-11-03|15/09/2022||0.043||5290000000|2022-11-03|15/12/2022||0.0527||5430000000
2022-08-27 21:23:53|03898|6610|LON BNZL|10.46B|10460000000|3,115.0|784,498|16.45%|24|2022-08-30|15/06/2022||70.72||5091000000|2022-04-20|15/03/2022||||
2022-08-27 21:23:56|03899|6611|LON BRBY|6.8B|6800000000|1,735.0|1,224,454|-5.5%|25|2022-11-17|15/09/2022||31.38||1221000000|2022-07-15|15/06/2022||||
2022-08-27 21:23:59|03900|6631|LON CNE|739.03M|739030000|239.20|3,544,243|27.64%|18|2022-09-06|15/06/2022||||167000000|2022-03-08|15/12/2021||||
2022-08-27 21:24:02|03901|6757|LON CLDN|1.93B|1930000000|3,565.0|38,629|5.63%|18|2022-05-26|15/03/2022|4.62||264500000||2021-11-23|15/09/2021|6.39||362600000|
2022-08-27 21:24:07|03902|6604|LON CPI|418.52M|418520000|25.00|4,827,438|-47.09%|27|2022-08-05|15/06/2022|0.01|0.91|1520000000|1520000000|2022-06-01|15/03/2022||||91000000
2022-08-27 21:24:10|03903|14019|LON CAPCC|1.04B|1040000000|121.90|2,310,918|-28.71%|18|2022-07-25|15/06/2022|-0.01||33900000||2022-02-23|15/12/2021|0.16||33400000|
2022-08-27 21:24:15|03904|942375|LON CARDC|141.25M|141250000|41.25|738,723|-33.79%|13|2022-05-03|15/01/2022|0.04||247500000||2021-09-28|15/07/2021|-0.01||116900000|
2022-08-27 21:24:18|03905|6746|LON CCL|10.41B|10410000000|750.2|1,530,480|-52.11%|37|2022-09-29|15/08/2022||-0.0386||5020000000|2022-06-24|15/05/2022|-1.64|-1.18|2400000000|2720000000
2022-08-27 21:24:21|03906|14020|LON CEY|1.07B|1070000000|92.72|5,668,310|-5.33%|28|2022-07-20|15/06/2022||0.07||390000000|2022-03-16|15/12/2021||0.06||374000000
2022-08-27 21:24:25|03907|6574|LON CNA|4.81B|4810000000|81.96|29,788,540|59.39%|18|2022-07-28|15/06/2022|-0.15|8.30|14300000000|49732000000|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000
2022-08-27 21:24:29|03908|28317|LON CINE|31.59M|31590000|2.30|25,666,237|-96.54%|15|2022-09-22|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-08-27 21:24:31|03909|6863|LON CTY|1.87B|1870000000|403.50|744,812|1.25%|18|2022-09-19|15/06/2022|||||2022-02-18|15/12/2021|0.26||123400000|
2022-08-27 21:24:34|03910|28600|LON CKN|932.82M|932820000|3,060.0|36,345|-18.4%|17|2022-08-08|15/06/2022|0.98||266700000||2022-03-07|15/12/2021|1||253200000|
2022-08-27 21:24:38|03911|25635|F CBRO|1.53B|1530000000|1,029.00|184,277|-32.66%|25|2022-09-27|15/07/2022||46.39|||2022-05-20|15/04/2022||||
2022-08-27 21:24:45|03912|6882|LON CLSH|767.53M|767530000|188.40|630,195|-19.83%|19|2022-08-10|15/06/2022|0.04||68300000||2022-03-16|15/12/2021|0.27||72100000|
2022-08-27 21:24:49|03913|946350|LON COA|954.88M|954880000|59.80|1,825,892|-19.19%|15|2022-08-02|15/06/2022|||||2022-03-03|15/12/2021||||
2022-08-27 21:24:52|03914|42596|LON CCH|7.26B|7260000000|1,980.0|1,181,981|-24.51%|30|2022-11-10|15/09/2022||0.2688||2230000000|2022-08-11|15/06/2022|0.2959|0.2688|2440000000|2230000000
2022-08-27 21:24:56|03915|6738|LON CPG|33.13B|33130000000|1,876.00|3,530,359|25.11%|30|2022-11-21|15/09/2022||33.22||6210000000|2022-07-26|15/06/2022||||6090000000
2022-08-27 21:25:00|03916|6756|LON CCC|2.77B|2770000000|2,446.00|137,589|-14.48%|31|2022-10-28|15/09/2022|||||2022-09-09|15/06/2022||71.30||3319000000
2022-08-27 21:25:04|03917|1055938|LON GLO|1.67B|1670000000|254.00|1,032,280|30.52%|16|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022||||
2022-08-27 21:25:08|03918|992768|LON CTEC|4.48B|4480000000|219.60|3,281,832|-3.39%|16|2022-08-04|15/06/2022||||1036000000|2022-05-12|15/03/2022||||
2022-08-27 21:25:12|03919|963708|LON CSPC|1.21B|1210000000|241.60|973,506|-57.54%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2022-08-27 21:25:21|03920|14024|LON CWK|1.63B|1630000000|3,052.0|74,294|-23.7%|24|2022-11-22|15/09/2022|||||2022-08-01|15/06/2022||||
2022-08-27 21:25:25|03921|44417|LON CRST|605.93M|605930000|236.20|579,977|-43.28%|28|2022-09-28|15/07/2022|||||2022-06-14|15/04/2022|-0.16||364300000|
2022-08-27 21:25:28|03922|6664|LON CRH|24.29B|24290000000|3,215.5|698,501|-17.99%|25|2022-08-25|15/06/2022||||12636000000|2022-04-20|15/03/2022||||
2022-08-27 21:25:32|03923|6710|LON CRDA|9.48B|9480000000|6,842.0|331,337|-24.4%|31|2022-11-01|15/09/2022||||290000000|2022-07-29|15/06/2022|3.89|131.41|1130000000|1044000000
2022-08-27 21:25:35|03924|14023|LON CURY|671.17M|671170000|61.00|2,895,862|-56.27%|23|2022-12-15|15/10/2022|||||2022-09-01|15/07/2022||||
2022-08-27 21:25:39|03925|23449|LON DCC|5B|5000000000|5,066.0|197,824|-17.11%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2022-08-27 21:25:42|03926|32416|LON DPH|3.91B|3910000000|3,440.0|286,425|-34.66%|18|2022-09-05|15/06/2022|||||2022-02-21|15/12/2021|0.37||332400000|
2022-08-27 21:25:45|03927|6850|LON DLN|2.76B|2760000000|2,458.0|226,165|-34.17%|18|2022-08-11|15/06/2022|1.2|48.97|122300000|119750000|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000
2022-08-27 21:25:48|03928|6584|LON DGE|87.06B|87060000000|3,825.5|2,828,543|9.88%|18|2022-07-28|15/06/2022|0.56|54.78|7500000000|6751000000|2022-06-01|15/03/2022|0.567|||
2022-08-27 21:25:55|03929|32417|LON DPLM|3.18B|3180000000|2,554.00|207,577|-16.43%|19|2022-11-21|15/09/2022|||||2022-05-16|15/03/2022|0.29||448500000|
2022-08-27 21:25:58|03930|32420|LON DLGD|2.69B|2690000000|206.80|4,405,482|-33.5%|29|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.1|12.92|1540000000|1544000000
2022-08-27 21:26:03|03931|8923|LON DOM|1.02B|1020000000|238.40|853,868|-42.39%|33|2022-10-12|15/09/2022|||||2022-08-02|15/06/2022|0.09||278300000|
2022-08-27 21:26:06|03932|6689|LON DRX|2.83B|2830000000|706.50|1,511,748|71.31%|28|2022-07-26|15/06/2022|0.36||3620000000||2022-04-27|15/03/2022||||
2022-08-27 21:26:19|03933|6787|LON SMDS|3.59B|3590000000|260.70|4,355,833|-40.67%|25|2022-12-08|15/10/2022||13.20||3323000000|2022-09-28|15/07/2022||||
2022-08-27 21:26:23|03934|14027|LON DNLM|1.39B|1390000000|688.00|318,315|-45.3%|31|2022-10-20|15/09/2022||||389900000|2022-09-14|15/06/2022||22.10||714500000
2022-08-27 21:26:26|03935|288|LON EZJ|2.68B|2680000000|354.00|5,328,874|-48.21%|31|2022-11-29|15/09/2022||47.08||4043000000|2022-07-27|15/06/2022|||1760000000|1740000000
2022-08-27 21:26:29|03936|6807|LON EDIN|1.01B|1010000000|594.00|225,275|-2.62%|13|2022-05-26|15/03/2022|0.23||46720000||2021-11-22|15/09/2021|0.59||109200000|
2022-08-27 21:26:32|03937|6833|LON RS1R|5.18B|5180000000|1,098.00|1,323,221|4.37%|14|2022-11-02|15/09/2022|||||2022-05-24|15/03/2022|0.27||1340000000|99000000
2022-08-27 21:26:36|03938|14031|LON ELM|631.42M|631420000|108.40|745,907|-28.31%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:26:42|03939|1073054|LON ENOG|2.47B|2470000000|1,389.00|376,905|107.31%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-08-27 21:26:48|03940|28449|LON ENT|7.34B|7340000000|1,246.50|2,208,849|-34.91%|25|2022-10-13|15/09/2022|||||2022-08-11|15/06/2022|0.05|41.08|2090000000|2126000000
2022-08-27 21:26:52|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-08-27 21:26:56|03942|6789|LON ESNT|615.64M|615640000|204.50|511,355|-29.12%|28|2022-10-26|15/09/2022|||||2022-08-17|15/06/2022|-0.02||340800000|
2022-08-27 21:27:00|03943|6869|LON ERM|1.56B|1560000000|1,444.00|658,531|34.45%|31|2022-11-22|15/09/2022|||||2022-07-18|15/06/2022||||
2022-08-27 21:27:03|03944|27918|LON EOTE|722.97M|722970000|710.00|158,516|-17.06%|14|2022-09-21|15/05/2022|||||2022-02-23|15/11/2021|1.04||116300000|
2022-08-27 21:27:07|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-82.37%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-08-27 21:27:10|03946|13120|LON EXPN|24.48B|24480000000|2,683.0|1,767,569|-15.73%|16|2022-11-16|15/09/2022||0.59||3043000000|2022-05-18|15/03/2022||0.65||3223000000
2022-08-27 21:27:13|03947|6594|LON FCIT|4.68B|4680000000|902.00|375,976|1.69%|14|2022-07-25|15/06/2022|-1.2||-605600000||2022-03-10|15/12/2021|0.76||425500000|
2022-08-27 21:27:16|03948|942422|LON FDM|842.96M|842960000|772.00|82,995|-39.59%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:27:20|03949|6562|LON FERG|21.16B|21160000000|10,085.0|475,162|-1.42%|23|2022-12-06|15/10/2022||2.6||7290000000|2022-09-27|15/07/2022||2.75||7700000000
2022-08-27 21:27:23|03950|6846|LON FXPO|912.65M|912650000|155.20|1,300,376|-58.48%|22|2022-10-06|15/09/2022|||||2022-08-03|15/06/2022||||
2022-08-27 21:27:26|03951|14034|LON FCSS|1.27B|1270000000|247.50|672,655|-27.84%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-08-27 21:27:28|03952|7104|LON FEV|1.18B|1180000000|286.50|435,754|-11.98%|18|2022-07-25|15/06/2022|-0.43||-168700000||2022-03-21|15/12/2021|0.31||133100000|
2022-08-27 21:27:31|03953|14038|LON FSV|857.24M|857240000|264.50|422,445|-13.7%|19|2022-11-07|15/08/2022|||||2022-04-22|15/02/2022|-0.14||-41050000|
2022-08-27 21:27:34|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2022-08-27 21:27:37|03955|27941|LON FGT|1.84B|1840000000|843.00|368,235|-6.85%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-08-27 21:27:40|03956|6708|LON FGP|827.51M|827510000|112.50|1,966,880|25.28%|19|2022-11-15|15/09/2022||-0.62||2481000000|2022-08-31|15/06/2022||||
2022-08-27 21:27:44|03957|6858|LON FLTRF|18.78B|18780000000|10,685.0|382,414|-25.67%|29|2022-11-09|15/09/2022||||1560000000|2022-08-12|15/06/2022|1.01|1.17|1820000000|1610000000
2022-08-27 21:27:47|03958|49814|LON FSFL|741.71M|741710000|121.60|1,093,198|21.6%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.14||87370000|
2022-08-27 21:27:50|03959|6772|LON FRAS|3.73B|3730000000|810.00|581,243|23.38%|26|2022-09-28|15/07/2022|||||2022-07-21|15/04/2022|0.31||2410000000|
2022-08-27 21:27:54|03960|10522|LON FRES|5.37B|5370000000|728.20|867,747|-12.94%|22|2022-10-26|15/09/2022||0.26|||2022-08-02|15/06/2022|0.16|0.175||1324000000
2022-08-27 21:27:59|03961|949092|LON FUTR|1.88B|1880000000|1,561.00|413,429|-59.68%|26|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:28:07|03962|6784|LON GFRD|175.37M|175370000|160.40|95,386|-7.87%|25|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:28:11|03963|50668|LON GAW|2.36B|2360000000|7,185.0|67,607|-39.92%|24|2022-11-02|15/08/2022|||||2022-07-26|15/05/2022|1.74|81.00|195300000|
2022-08-27 21:28:14|03964|27942|LON GCPI|964.43M|964430000|109.00|1,136,144|2.44%|14|2022-12-12|15/09/2022|||||2022-06-21|15/03/2022|0.12||117600000|
2022-08-27 21:28:18|03965|949071|LON DIGS|966.92M|966920000|212.50|3,479,162|0%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-08-27 21:28:21|03966|14039|LON FEML|564.82M|564820000|620.00|58,186|-29.38%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-08-27 21:28:24|03967|940919|LON GENG|880.81M|880810000|354.00|439,217|-55.53%|24|2022-08-16|15/06/2022|0.1||318000000||2022-05-19|15/03/2022|||209000000|
2022-08-27 21:28:28|03968|291|LON GNS|1.65B|1650000000|2,530.0|75,837|-57.48%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:28:31|03969|6612|LON GSK|56.47B|56470000000|1,394.80|8,157,637|-6.61%|37|2022-11-02|15/09/2022||0.3869||7210000000|2022-07-27|15/06/2022|0.347|0.2662|6930000000|6590000000
2022-08-27 21:28:34|03970|13811|LON GLEN|65.01B|65010000000|498.90|37,230,241|54.83%|22|2022-10-28|15/09/2022|||||2022-08-04|15/06/2022|0.81|0.81||137067000000
2022-08-27 21:28:37|03971|6623|LON GOG|666.66M|666660000|1,544.0|445,216|58.03%|19|2022-04-27|15/12/2021|0.85||1800000000||2022-02-28|15/07/2021||||
2022-08-27 21:28:40|03972|50663|LON GFTU_u|1.66B|1660000000|721.10|755,916|-47.36%|17|2022-08-23|15/06/2022|0.46||1150000000||2022-02-24|15/12/2021|0.38||1080000000|
2022-08-27 21:28:44|03973|6844|LON GRI|2.02B|2020000000|273.40|843,412|-13.37%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 21:28:47|03974|6665|LON GPEG|1.31B|1310000000|517.00|282,681|-33.03%|15|2022-11-17|15/09/2022||7.87||40340000|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000
2022-08-27 21:28:51|03975|50660|LON UKWG|3.75B|3750000000|161.70|5,034,015|24.53%|14|2022-07-27|15/06/2022|0.24||583200000||2022-02-23|15/12/2021|0.12||282400000|
2022-08-27 21:28:55|03976|27822|LON GNC|449.99M|449990000|86.35|1,054,651|-37.34%|30|2022-11-28|15/09/2022||8.10||819000000|2022-07-26|15/06/2022|||486200000|
2022-08-27 21:28:58|03977|6818|LON GRG|1.89B|1890000000|1,856.0|298,434|-37.67%|23|2022-10-04|15/09/2022|||||2022-08-02|15/06/2022|0.45||694500000|
2022-08-27 21:29:00|03978|6768|LON HLMA|8.03B|8030000000|2,121.0|717,801|-28.97%|18|2022-11-17|15/09/2022||29.15||717550000|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000
2022-08-27 21:29:05|03979|6621|LON HMSO|974.23M|974230000|21.16|8,550,715|-39.4%|18|2022-07-28|15/06/2022|0.01|0.65|43900000|107080000|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000
2022-08-27 21:29:09|03980|6718|LON HBR|4.37B|4370000000|492.10|5,419,820|36.77%|18|2022-09-21|15/06/2022||0.71||2198000000|2022-03-17|15/12/2021||0.69||2072000000
2022-08-27 21:29:12|03981|1116140|LON HVPD|2.04B|2040000000|26.00|1,764|-19.88%|12|2022-05-27|15/01/2022|5||406100000||2021-10-28|15/07/2021|8.14||657700000|
2022-08-27 21:29:16|03982|6580|LON HRGV|4.02B|4020000000|848.40|940,018|-43.19%|31|2022-10-19|15/09/2022||||142000000|2022-08-05|15/06/2022|0.2||291900000|
2022-08-27 21:29:19|03983|6739|LON HAYS|1.89B|1890000000|115.90|4,916,319|-25.22%|28|2022-10-13|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-27 21:29:23|03984|14103|LON HSL|612.55M|612550000|820.00|83,023|-38.44%|14|2022-08-04|15/05/2022|-2.05||-149900000||2022-01-26|15/11/2021|-0.26||-16670000|
2022-08-27 21:29:27|03985|14044|LON HRI|1.04B|1040000000|1,650.00|60,326|-31.25%|16|2022-07-18|15/06/2022|-6.91||-433000000||2022-02-16|15/12/2021|1.13||82310000|
2022-08-27 21:29:30|03986|28265|LON HGT|1.71B|1710000000|374.50|595,200|-7.07%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-08-27 21:29:34|03987|14041|LON HICL|3.49B|3490000000|171.80|3,748,261|-0.69%|17|2022-11-22|15/09/2022|||||2022-05-25|15/03/2022|0.12||230600000|
2022-08-27 21:29:37|03988|6589|LON HIK|2.94B|2940000000|1,336.00|574,498|-47.09%|18|2022-08-04|15/06/2022||1.01||1264000000|2022-02-24|15/12/2021||0.98||1283000000
2022-08-27 21:29:41|03989|28078|LON HILS|846.73M|846730000|1,060.00|83,734|-41.95%|31|2022-11-24|15/09/2022||0.18|||2022-08-03|15/06/2022|0.17|0.17|349900000|
2022-08-27 21:29:44|03990|28224|LON HFG|875.08M|875080000|979.00|47,951|-17.17%|24|2022-05-30|15/12/2022|||||2022-04-06|15/12/2021|0.25||1590000000|
2022-08-27 21:29:48|03991|6749|LON HSX|3.06B|3060000000|881.80|517,789|-5.55%|24|2022-11-07|15/09/2022|||||2022-08-03|15/06/2022||0.31||2314000000
2022-08-27 21:29:52|03992|6564|LON HOCM|347.38M|347380000|67.60|1,761,627|-54.5%|22|2022-10-19|15/09/2022|||||2022-08-17|15/06/2022|0.04|0.04||
2022-08-27 21:29:55|03993|6827|LON HSV|3.99B|3990000000|1,184.00|2,708,065|29.12%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.35||818800000|803000000
2022-08-27 21:30:00|03994|13138|LON HWDN|3.19B|3190000000|574.40|2,437,207|-39.37%|25|2022-11-03|15/09/2022|||||2022-07-21|15/06/2022|0.2|16.00|913100000|918000000
2022-08-27 21:30:04|03995|280|LON HSBA|103.16B|103160000000|523.00|25,500,973|32.25%|33|2022-10-25|15/09/2022||0.1686||10970000000|2022-08-01|15/06/2022|0.228|0.1439|10700000000|10390000000
2022-08-27 21:30:08|03996|6723|LON HTG|445.02M|445020000|277.00|355,471|39.9%|21|2022-08-25|15/06/2022||0.03||329950000|2022-04-20|15/03/2022||||
2022-08-27 21:30:11|03997|13812|LON ICAG|5.23B|5230000000|105.62|17,337,062|-34.69%|37|2022-10-28|15/09/2022||0.0705||6750000000|2022-07-29|15/06/2022|0.022|-0.0209|5920000000|5740000000
2022-08-27 21:30:14|03998|960682|LON IBST|765.96M|765960000|190.70|931,600|-19.87%|14|2022-08-02|15/06/2022|0.1||259300000||2022-03-21|15/12/2021|0.05||206600000|
2022-08-27 21:30:17|03999|27981|LON ICGT|748.21M|748210000|1,092.00|74,255|-2.85%|15|2022-10-03|15/07/2022|||||2022-05-12|15/01/2022|1.79||132200000|
2022-08-27 21:30:22|04000|6688|LON IGG|3.53B|3530000000|826.50|1,141,022|-11.03%|30|2022-09-15|15/08/2022|||||2022-07-21|15/05/2022|0.44||507700000|
2022-08-27 21:30:25|04001|6716|LON IMI|3.02B|3020000000|1,166.00|469,232|-34.86%|28|2022-11-08|15/09/2022||||493000000|2022-07-29|15/06/2022|0.37|44.83|513000000|528000000
2022-08-27 21:30:28|04002|6569|LON IMB|17.84B|17840000000|1,877.00|1,877,668|22.08%|30|2022-11-15|15/09/2022||145.65||4735000000|2022-08-31|15/06/2022||||
2022-08-27 21:30:32|04003|6722|LON INCH|2.88B|2880000000|771.00|689,619|-14.09%|30|2022-10-27|15/09/2022||||2199000000|2022-07-28|15/06/2022|0.36||3890000000|2270000000
2022-08-27 21:30:35|04004|6673|LON INF|7.89B|7890000000|548.80|4,895,336|2.58%|19|2022-07-26|15/06/2022|0.03|10.10|1020000000|1027000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-08-27 21:30:38|04005|1072029|LON IHPI|873.36M|873360000|263.60|894,653|-53.96%|12|2022-12-14|15/09/2022|||||2022-05-23|15/03/2022|0.08||67030000|
2022-08-27 21:30:41|04006|283|LON IHG|8.68B|8680000000|4,750.0|568,509|4.3%|24|2022-10-21|15/09/2022||0.5881|||2022-08-09|15/06/2022|1.73|1.73|840000000|842420000
2022-08-27 21:30:44|04007|6741|LON ICP|3.93B|3930000000|1,371.00|723,611|-37.31%|17|2022-11-17|15/09/2022||58.70||191200000|2022-07-21|15/06/2022||||
2022-08-27 21:30:48|04008|6696|LON ITRK|6.48B|6480000000|4,021.0|379,829|-22.85%|31|2022-11-24|15/09/2022|||||2022-07-29|15/06/2022|0.76|95.48|541000000|517000000
2022-08-27 21:30:52|04009|14048|LON INPP|3.13B|3130000000|163.80|3,022,478|-4.78%|27|2022-09-08|15/06/2022|||||2022-05-24|15/03/2022||||
2022-08-27 21:30:56|04010|6595|LON INVP|4.02B|4020000000|416.70|1,207,175|50.49%|18|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|2021-11-18|15/09/2021|0.24||1520000000|
2022-08-27 21:31:01|04011|28602|LON IPO|712.2M|712200000|68.85|1,138,116|-45.96%|18|2022-08-03|15/06/2022|-0.3||-288000000||2022-03-16|15/12/2021|0.31||367300000|
2022-08-27 21:31:05|04012|6735|LON ITV|2.56B|2560000000|63.82|11,984,287|-46.08%|31|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|0.05|5.14|826000000|826000000
2022-08-27 21:31:08|04013|6765|LON IWG|1.58B|1580000000|156.50|2,386,211|-46.82%|31|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|-0.08||1290000000|
2022-08-27 21:31:11|04014|6630|LON JDW|582.45M|582450000|492.00|313,416|-55.87%|14|2022-10-03|15/07/2022|||||2022-03-17|15/01/2022|-0.09||807400000|
2022-08-27 21:31:15|04015|6706|LON SBRY|4.7B|4700000000|202.70|6,550,511|-36.62%|31|2022-11-03|15/09/2023||10.37||15369000000|2022-11-03|15/09/2022||14.18||15095000000
2022-08-27 21:31:18|04016|28223|LON FSJ|166.13M|166130000|330.0|172,164|-66.63%|21|2022-09-07|15/06/2022||0.5596||356770000|2022-06-01|15/03/2022||||
2022-08-27 21:31:25|04017|14051|LON JD|5.66B|5660000000|109.65|10,694,211|-45.85%|18|2022-09-13|15/07/2022||3.75||3552000000|2022-06-29|15/04/2022||||
2022-08-27 21:31:28|04018|945668|LON JLG|2B|2000000000|402.60|9,168,450|0.5%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-08-27 21:31:31|04019|6591|LON WG|865.16M|865160000|127.70|1,964,869|-49.16%|21|2022-08-23|15/06/2022||0.0904||3320000000|2022-06-01|15/03/2022||||
2022-08-27 21:31:35|04020|6598|LON JMAT|3.74B|3740000000|2,051.0|597,514|-31.61%|26|2022-11-23|15/09/2022||104.83||2046000000|2022-08-29|15/06/2022||||939000000
2022-08-27 21:31:39|04021|14050|LON JAM|1.46B|1460000000|766.00|290,098|10.69%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2022-08-27 21:31:43|04022|6770|LON JMG|1.26B|1260000000|108.20|1,426,308|-18.89%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-08-27 21:31:46|04023|6918|LON JII|620.27M|620270000|814.00|66,825|2.39%|13|2022-06-09|15/03/2022|-0.21||-16810000||2021-12-17|15/09/2021|2.96||253300000|
2022-08-27 21:31:50|04024|27901|LON JFJ|746.88M|746880000|481.00|211,123|-25.31%|19|2022-12-08|15/09/2022|||||2022-05-30|15/03/2022|-1.78||-274100000|
2022-08-27 21:31:53|04025|14053|LON JUP|526.11M|526110000|100.20|1,846,023|-62.53%|25|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022|0.03|6.10|226500000|205200000
2022-08-27 21:31:57|04026|955859|LON KNOS|1.68B|1680000000|1,356.00|190,800|-29.92%|14|2022-11-14|15/09/2022|||||2022-05-23|15/03/2022|0.13||160400000|158800000
2022-08-27 21:32:00|04027|6571|LON KGF|4.49B|4490000000|230.20|7,615,309|-35.3%|25|2022-11-24|15/10/2022||||592000000|2022-09-20|15/07/2022||24.20||7096000000
2022-08-27 21:32:04|04028|14056|LON LRE|1.15B|1150000000|478.80|918,101|-24.6%|37|2022-11-03|15/09/2022|||||2022-07-27|15/06/2022||||
2022-08-27 21:32:10|04029|6755|LON LAND|4.82B|4820000000|650.80|2,276,195|-8.88%|25|2022-11-15|15/09/2022||20.41||284940000|2022-08-29|15/06/2022||||
2022-08-27 21:32:13|04030|14058|LON LWDB|947.99M|947990000|751.00|170,406|-5.53%|18|2022-07-28|15/06/2022|-0.82||-76470000||2022-02-24|15/12/2021|0.3||63140000|
2022-08-27 21:32:16|04031|6568|LON LGEN|15.15B|15150000000|255.50|12,760,515|-5.51%|28|2022-10-14|15/09/2022|||||2022-08-09|15/06/2022|0.18|16.35|5890000000|
2022-08-27 21:32:20|04032|287|LON LLOY|29.6B|29600000000|43.67|154,353,387|-1.25%|31|2022-10-27|15/09/2022||0.018||4330000000|2022-07-27|15/06/2022|0.0207|0.0155|4340000000|4180000000
2022-08-27 21:32:23|04033|6628|LON LSEG|46.05B|46050000000|8,268.0|594,884|3.63%|30|2022-10-21|15/09/2022|||||2022-08-05|15/06/2022|167.4|159.5|1820000000|1830000000
2022-08-27 21:32:27|04034|14057|LON LMPL|2.19B|2190000000|225.40|1,947,181|-13.04%|14|2022-11-16|15/09/2022|||||2022-05-26|15/03/2022|0.5||69500000|
2022-08-27 21:32:30|04035|1153612|LON MNG|4.83B|4830000000|196.05|8,632,590|-5.56%|9|2022-08-11|15/06/2022|-0.41|10.07|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2022-08-27 21:32:33|04036|6636|LON EMG|3.13B|3130000000|242.90|4,438,797|12.61%|22|2022-10-19|15/09/2022|||||2022-08-02|15/06/2022||0.16||
2022-08-27 21:32:36|04037|289|LON MKS|2.36B|2360000000|120.30|5,918,272|-32.76%|29|2022-11-09|15/09/2022||7.58||5118000000|2022-08-31|15/06/2022||||
2022-08-27 21:32:40|04038|6839|LON MSLH|849.78M|849780000|337.20|442,111|-57.64%|28|2022-08-18|15/06/2022|0.08||348400000||2022-05-11|15/03/2022|||201000000|
2022-08-27 21:32:43|04039|8811|LON MARS|232.09M|232090000|36.66|1,009,780|-57.1%|31|2022-11-29|15/09/2022|||||2022-07-27|15/06/2022||||
2022-08-27 21:32:46|04040|960684|LON MCS|644.24M|644240000|119.80|1,345,643|0%|10|2020-07-15|15/02/2020||15.00|||2020-07-15|15/05/2020|-0.14|16.00|101100000|
2022-08-27 21:32:50|04041|44416|LON MDCM|3.66B|3660000000|496.20|3,556,805|63.33%|27|2022-11-10|15/09/2022||9.19||1580000000|2022-08-31|15/06/2022||||
2022-08-27 21:32:54|04042|6762|LON MGGT|6.23B|6230000000|798.00|1,840,884|-4.34%|23|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022||7.82|821000000|771290000
2022-08-27 21:32:56|04043|6692|LON MRON|5.65B|5650000000|139.35|14,943,920|-17.02%|18|2022-09-08|15/06/2022||2.28||3496000000|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000
2022-08-27 21:32:59|04044|14060|LON MRCM|1.46B|1460000000|185.20|1,128,438|-35.92%|16|2022-04-06|15/01/2022|-0.3||-222200000||2021-10-15|15/07/2021|0.63||511400000|
2022-08-27 21:33:02|04045|6759|LON MCRO|1.66B|1660000000|519.80|1,310,826|18.68%|18|2022-09-28|15/07/2022|||||2022-06-22|15/04/2022||-0.36||1316000000
2022-08-27 21:33:07|04046|6698|LON MAB|936.68M|936680000|157.50|758,300|-45.16%|30|2022-11-24|15/09/2022|||||2022-07-21|15/06/2022|0.08||1160000000|
2022-08-27 21:33:10|04047|6702|LON MNDI|7.08B|7080000000|1,460.00|1,368,541|-27.44%|18|2022-08-04|15/06/2022||1.23||4572000000|2022-03-03|15/12/2021||0.71||3837000000
2022-08-27 21:33:14|04048|6825|LON MONY|1.04B|1040000000|193.30|1,074,903|-23.96%|31|2022-11-01|15/09/2022||||93700000|2022-07-21|15/06/2022|0.06||100800000|90200000
2022-08-27 21:33:17|04049|6859|LON MNKS|2.34B|2340000000|1,055.00|452,258|-26.12%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-08-27 21:33:20|04050|22485|LON MGAMM|762.57M|762570000|268.50|384,613|-32.28%|27|2022-07-29|15/06/2022|0.15||530200000||2022-05-05|15/03/2022||||
2022-08-27 21:33:26|04051|6573|LON MRW|6.9B|6900000000|286.00|19,403,437|-1.55%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-08-27 21:33:29|04052|6934|LON MYI|1.58B|1580000000|1,262.00|149,127|12.08%|18|2022-08-12|15/06/2022|0.47||68970000||2022-03-04|15/12/2021|0.57||82730000|
2022-08-27 21:33:33|04053|6776|LON NEX|1.04B|1040000000|169.70|1,901,088|-35.48%|18|2022-07-28|15/06/2022|0.02||1320000000||2022-03-10|15/12/2021|-0.09||1180000000|
2022-08-27 21:33:35|04054|6712|LON NG|41.63B|41630000000|1,137.50|7,053,668|20.55%|15|2022-11-10|15/09/2022||20.70||6652000000|2022-05-19|15/03/2022|0.5|40.97||8845000000
2022-08-27 21:33:39|04055|295|LON NWG|26.04B|26040000000|250.90|16,940,523|15.36%|33|2022-10-28|15/09/2022||0.0607||3140000000|2022-10-28|15/12/2022||0.0529||3230000000
2022-08-27 21:33:42|04056|32399|LON NBMI|197.75M|197750000|80.00|416,914|-11.11%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-08-27 21:33:45|04057|1128674|LON NETW|1.3B|1300000000|233.20|1,079,922|-38.5%|0||
2022-08-27 21:33:47|04058|40172|LON NRRT|268.6M|268600000|87.00|573,834|8.75%|14|2022-11-23|15/09/2022|||||2022-06-07|15/03/2022|0.08||37700000|
2022-08-27 21:33:50|04059|286|LON NXT|7.11B|7110000000|5,732.0|325,999|-27.05%|25|2022-11-02|15/10/2022|||||2022-09-29|15/07/2022||219.18||2179000000
2022-08-27 21:33:53|04060|943190|LON NESF|711.93M|711930000|120.80|1,247,509|22.02%|14|2022-11-17|15/09/2022|||||2022-06-27|15/03/2022|0.11||90260000|
2022-08-27 21:33:56|04061|13165|LON OCDO|5.96B|5960000000|731.20|2,234,611|-64.63%|29|2022-09-13|15/08/2022|||||2022-07-21|15/05/2022|-0.29||1260000000|
2022-08-27 21:33:59|04062|942425|LON OSBO|2.39B|2390000000|543.00|930,721|7.63%|14|2022-08-17|15/06/2022|0.45||456900000||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-08-27 21:34:03|04063|19709|LON OXIG|1.16B|1160000000|2,020.00|94,862|-22.75%|16|2022-11-07|15/09/2022||40.60||156900000|2022-06-14|15/03/2022|0.37|45.70|197200000|193400000
2022-08-27 21:34:07|04064|6671|LON PAGE|1.39B|1390000000|438.00|644,100|-26.78%|18|2022-07-13|15/06/2022|0.26||977300000||2022-03-03|15/12/2021|0.25||877300000|
2022-08-27 21:34:10|04065|27761|LON PANI|1.45B|1450000000|271.5|1,222,798|-4.9%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2022-08-27 21:34:14|04066|13156|LON PAGPA|1.28B|1280000000|543.00|334,379|-3.98%|28|2022-12-06|15/09/2022||64.90|||2022-07-27|15/06/2022||||
2022-08-27 21:34:17|04067|6871|LON PAYP|438.91M|438910000|641.00|86,130|-9.08%|26|2022-11-24|15/09/2022|||||2022-07-20|15/06/2022|||29900000|
2022-08-27 21:34:21|04068|6620|LON PSON|6.36B|6360000000|868.20|2,218,427|12.78%|18|2022-08-01|15/06/2022|22.5|19.28|1788000000|1730000000|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000
2022-08-27 21:34:24|04069|6648|LON PNN|2.43B|2430000000|932.50|900,702|-25.46%|15|2022-11-30|15/09/2022||28.01||380010000|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000
2022-08-27 21:34:27|04070|1009358|AS PSHP|5.37B|5370000000|2,755.00|150,605|8.89%|0||
2022-08-27 21:34:30|04071|6656|LON PSN|4.78B|4780000000|1,497.5|1,075,565|-48.06%|28|2022-11-08|15/09/2022||16.00|||2022-08-17|15/06/2022|0.1059|15.00|1680000000|1801000000
2022-08-27 21:34:33|04072|19710|LON PNL|1.91B|1910000000|494.0|585,108|0.1%|14|2022-06-09|15/04/2022|4.49||24090000||2021-11-24|15/10/2021|26.87||95850000|
2022-08-27 21:34:36|04073|6561|LON PFC|610.34M|610340000|118.30|1,816,708|18.12%|21|2022-08-11|15/06/2022||-0.01||1470000000|2022-06-01|15/03/2022||||
2022-08-27 21:34:40|04074|101928|LON PETSP|1.56B|1560000000|317.20|1,414,773|-36.62%|28|2022-11-23|15/09/2022|||||2022-08-05|15/06/2022|||404700000|379400000
2022-08-27 21:34:43|04075|14066|LON PHNX|5.99B|5990000000|600.20|2,286,084|-4.27%|18|2022-08-15|15/06/2022|-0.92|19.11|2710000000|3754000000|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000
2022-08-27 21:34:46|04076|13125|LON PTEC|1.32B|1320000000|441.40|517,099|5.7%|21|2022-11-14|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 21:34:49|04077|40956|LON PLUSP|1.66B|1660000000|1,722.00|463,526|16.75%|26|2022-10-24|15/09/2022|||||2022-08-17|15/06/2022|||240500000|240500000
2022-08-27 21:34:52|04078|14064|LON PCT|2.68B|2680000000|2,055.00|225,483|-18.19%|18|2022-12-12|15/10/2022|||||2022-07-13|15/04/2022|-4.78||-628900000|
2022-08-27 21:34:55|04079|14618|LON POLYP|947.25M|947250000|200.00|506,677|-86.38%|24|2022-10-17|15/09/2022|||||2022-09-22|15/06/2022||1.14||1495000000
2022-08-27 21:34:59|04080|949175|LON PPH|612.12M|612120000|1,440.00|5,344|-0.96%|24|2022-11-02|15/09/2022|||||2022-09-01|15/06/2022||||
2022-08-27 21:35:03|04081|27982|LON PHP|1.87B|1870000000|139.20|3,311,202|-16.2%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2022-08-27 21:35:06|04082|6707|LON PFG|431.66M|431660000|172.00|407,863|-50.43%|19|2022-08-09|15/06/2022|0.13||266200000||2022-04-04|15/12/2021|0.54||534600000|
2022-08-27 21:35:09|04083|296|LON PRU|25.05B|25050000000|915.00|5,055,658|-38.21%|23|2022-08-10|15/06/2022|0.492||2213000000|2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-08-27 21:35:12|04084|954891|LON PRTC|688.56M|688560000|242.50|355,112|-25.95%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-08-27 21:35:16|04085|6774|LON PZC|816.78M|816780000|195.20|448,896|-20.97%|22|2022-09-22|15/08/2022|||||2022-09-22|15/05/2022||||
2022-08-27 21:35:19|04086|6657|LON QQ|2.02B|2020000000|353.40|1,489,282|4%|15|2022-11-17|15/09/2022||10.00||610200000|2022-07-21|15/06/2022|||249390000|
2022-08-27 21:35:23|04087|1084826|LON QLT|1.39B|1390000000|103.85|4,148,928|-28.24%|18|2022-10-18|15/09/2022|||||2022-08-10|15/06/2022|0.11|3.40|-5010000000|317000000
2022-08-27 21:35:26|04088|6754|LON RNK|365.38M|365380000|78.00|453,261|-56.33%|16|2022-10-13|15/09/2022|||||2022-08-18|15/06/2022|-0.05|16.60|310300000|
2022-08-27 21:35:30|04089|6881|LON RAT|1.06B|1060000000|1,804.0|84,610|-9.62%|30|2022-10-19|15/09/2022|||||2022-07-28|15/06/2022|0.42||111400000|
2022-08-27 21:35:33|04090|6570|LON RKT|47.09B|47090000000|6,580.0|1,030,319|18.39%|33|2022-10-26|15/09/2022||||3540000000|2022-07-27|15/06/2022|1.88|145.00|3460000000|3370000000
2022-08-27 21:35:37|04091|6764|LON RDW|1.76B|1760000000|520.00|707,133|-26.41%|24|2022-09-14|15/06/2022||0.17||1038000000|2022-06-01|15/03/2022|0.16|0.16||
2022-08-27 21:35:39|04092|50681|LON RSER|343.32M|343320000|655.00|69,222|52.68%|0||
2022-08-27 21:35:42|04093|6572|LON REL|44.08B|44080000000|2,303.00|2,711,803|5.84%|29|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.39|57.54|3970000000|4022000000
2022-08-27 21:35:45|04094|50659|LON TRIG|3.51B|3510000000|141.60|4,424,193|10.11%|14|2022-08-04|15/06/2022|0.18||444100000||2022-02-18|15/12/2021|0.08||164300000|
2022-08-27 21:35:50|04095|6804|LON RSW|2.73B|2730000000|3,758.0|66,090|-27.52%|27|2022-10-27|15/09/2022|||||2022-09-15|15/06/2022||104.95||357750000
2022-08-27 21:35:54|04096|6736|LON RTO|9.88B|9880000000|533.00|4,705,417|-7.47%|31|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.07|8.77|1570000000|1565000000
2022-08-27 21:35:58|04097|6790|LON RTN|305.71M|305710000|39.96|1,709,424|-67.25%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 21:36:02|04098|989915|VIE RHIM|837.52M|837520000|1,782.0|65,748|-53.71%|25|2022-11-08|15/09/2022|||||2022-08-01|15/06/2022||||
2022-08-27 21:36:05|04099|6771|LON RMV|5.01B|5010000000|601.20|2,006,181|-14.58%|18|2022-07-28|15/06/2022|0.12|7.18|162700000|110900000|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000
2022-08-27 21:36:08|04100|6597|LON RIO|83.69B|83690000000|4,980.0|2,526,905|-5.58%|18|2022-07-27|15/06/2022||5.98||32095000000|2022-02-23|15/12/2021||5.84||30123000000
2022-08-27 21:36:11|04101|6803|LON RCP|3.59B|3590000000|2,305.0|118,637|-12.52%|32|2022-08-02|15/06/2022|-2.46||-348600000||2022-06-01|15/03/2022||||
2022-08-27 21:36:14|04102|6645|LON RR|6.58B|6580000000|78.48|29,930,182|-32.38%|28|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|-0.1929|2.25|5600000000|5226000000
2022-08-27 21:36:18|04103|6703|LON ROR|2.07B|2070000000|241.20|2,122,493|-27.87%|28|2022-11-23|15/09/2022|||||2022-08-02|15/06/2022|0.04|5.97|280000000|305810000
2022-08-27 21:36:20|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|14.79%|0||
2022-08-27 21:36:24|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|32.62%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-08-27 21:36:27|04106|41343|LON RMG|2.53B|2530000000|267.00|3,820,630|-45.96%|24|2022-11-17|15/09/2022||27.05||6093000000|2022-07-20|15/06/2022|||3000000000|
2022-08-27 21:36:31|04107|1056378|LON SBRE|282.02M|282020000|113.20|971,669|-47.1%|21|2022-07-26|15/06/2022|0.01||80320000||2022-05-25|15/03/2022|||59800000|47800000
2022-08-27 21:36:35|04108|6780|LON SAFE|2.34B|2340000000|1,109.00|392,827|-2.97%|28|2022-09-15|15/07/2022|||||2022-06-21|15/04/2022|1.24|20.00|101000000|
2022-08-27 21:36:38|04109|6618|LON SGE|7.39B|7390000000|725.60|2,069,491|-2.32%|27|2022-11-16|15/09/2022||13.97||987390000|2022-08-02|15/06/2022|||488000000|
2022-08-27 21:36:40|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|-1.18%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-08-27 21:36:44|04111|6752|LON SVS|1.32B|1320000000|957.00|300,359|-28.32%|18|2022-08-11|15/06/2022|0.25||1040000000||2022-03-09|15/12/2021|0.65||1210000000|
2022-08-27 21:36:48|04112|14071|LON SDP|844.76M|844760000|522.00|183,565|-11.53%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-08-27 21:36:51|04113|27891|LON SOI|683.31M|683310000|261.50|261,704|-2.79%|13|2022-05-23|15/02/2022|0.03||11610000||2021-11-11|15/08/2021|0.03||12690000|
2022-08-27 21:36:54|04114|6733|LON SDR|7.23B|7230000000|2,722.0|430,391|-27.24%|29|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.92|99.00|1430000000|1209000000
2022-08-27 21:36:57|04115|6834|LON SCIN|598.87M|598870000|905.00|48,657|19.55%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2022-08-27 21:37:00|04116|6760|LON SMT|11.94B|11940000000|832.60|2,767,881|-38.44%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-08-27 21:37:03|04117|6729|LON SGRO|11.69B|11690000000|966.60|2,625,203|-23.62%|18|2022-07-28|15/06/2022|1.1|16.00|330000000|247010000|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000
2022-08-27 21:37:07|04118|14115|LON SNR|534.28M|534280000|129.80|252,176|-26.42%|27|2022-08-01|15/06/2022|0.02|1.20|402200000|359000000|2022-04-20|15/03/2022||||
2022-08-27 21:37:11|04119|945897|LON SEQI|1.6B|1600000000|90.40|3,559,337|-20.14%|14|2022-11-22|15/09/2022|||||2022-07-04|15/03/2022|0.01||23700000|
2022-08-27 21:37:14|04120|6634|LON SRP|2.07B|2070000000|175.30|3,528,988|32.4%|27|2022-08-04|15/06/2022|0.07||2180000000||2022-06-01|15/03/2022||||
2022-08-27 21:37:18|04121|6679|LON SVT|7.17B|7170000000|2,850.0|688,594|2.93%|24|2022-11-24|15/09/2022||60.85||988200000|2022-07-14|15/06/2022||||
2022-08-27 21:37:22|04122|6791|LON SHB|1.61B|1610000000|420.00|353,440|-34.38%|19|2022-11-28|15/09/2022||5.33||61970000|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000
2022-08-27 21:37:26|04123|6662|LON SHI|381.72M|381720000|33.00|787,782|-37.74%|27|2022-08-09|15/06/2022|0.01||1360000000||2022-06-01|15/03/2022||||
2022-08-27 21:37:30|04124|6819|LON SIGSI|1.35B|1350000000|396.00|4,260,617|0%|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-08-27 21:37:32|04125|27741|LON SRET|974.89M|974890000|83.20|3,084,284|-32.25%|14|2022-11-07|15/09/2022|||||2022-06-13|15/03/2022||||
2022-08-27 21:37:35|04126|6695|LON SN|8.76B|8760000000|1,008.00|2,289,836|-28.59%|28|2022-11-03|15/09/2022||||1280000000|2022-07-28|15/06/2022||0.38|1290000000|1320000000
2022-08-27 21:37:38|04127|6686|LON SMIN|5.47B|5470000000|1,515.00|993,311|6.62%|17|2022-09-23|15/07/2022||40.88||1282000000|2022-03-25|15/01/2022|0.29|37.26|1190000000|1162000000
2022-08-27 21:37:41|04128|1097538|LON SSON|2.33B|2330000000|1,319.00|369,330|-30.87%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2022-08-27 21:37:45|04129|14117|LON SKG|7.24B|7240000000|2,802.0|277,058|-33.09%|33|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022||||
2022-08-27 21:37:48|04130|961641|LON SCTS|2.56B|2560000000|1,288.00|205,780|-38.61%|14|2022-10-24|15/07/2022|||||2022-03-22|15/01/2022|0.26||770900000|
2022-08-27 21:37:52|04131|6767|LON SXS|2.92B|2920000000|2,768.0|289,815|-29.85%|23|2022-10-19|15/09/2022|||||2022-08-01|15/06/2022|0.26|62.85|570200000|627690000
2022-08-27 21:37:55|04132|6808|LON SPX|7.82B|7820000000|10,620.0|143,251|-33.87%|18|2022-08-11|15/06/2022|1.32|183.02|750100000|711350000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-08-27 21:38:00|04133|6837|LON SPT|1.58B|1580000000|260.40|1,039,372|-13.26%|22|2022-11-17|15/09/2022|||||2022-08-04|15/06/2022||0.27||273600000
2022-08-27 21:38:03|04134|6669|LON SSE|19.11B|19110000000|1,802.50|3,803,314|10.75%|27|2022-11-16|15/09/2022||9.35||4753000000|2022-07-21|15/06/2022||||
2022-08-27 21:38:06|04135|942377|LON SSPG|1.69B|1690000000|212.40|1,839,212|-22.03%|16|2022-12-06|15/09/2022||1.58||1188000000|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000
2022-08-27 21:38:09|04136|6683|LON SJP|6.1B|6100000000|1,125.50|1,129,951|-29.12%|28|2022-10-20|15/09/2022||18.00|||2022-07-28|15/06/2022|0.38|149.00|720100000|
2022-08-27 21:38:13|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|43.33%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-08-27 21:38:16|04138|6670|LON STAN|17.48B|17480000000|589.60|6,840,712|28.43%|22|2022-10-26|15/09/2022||0.2473||4020000000|2022-07-29|15/06/2022|0.277|0.2132|3930000000|3930000000
2022-08-27 21:38:20|04139|40119|LON SYNCS|1.36B|1360000000|202.50|865,626|0.5%|17|2022-11-17|15/09/2022|-0.3631||||2022-08-31|15/06/2022||||
2022-08-27 21:38:22|04140|14142|LON SYNTS|939.34M|939340000|201.00|1,576,647|-63.02%|26|2022-08-02|15/06/2022|0.18||1330000000||2022-04-28|15/03/2022||||
2022-08-27 21:38:26|04141|6651|LON TATE|3.11B|3110000000|781.40|1,518,431|9.68%|21|2022-11-10|15/09/2022||34.58||1352000000|2022-08-31|15/06/2022||||
2022-08-27 21:38:30|04142|6800|LON TW|3.86B|3860000000|109.50|11,935,759|-39.39%|30|2022-11-09|15/09/2022||16.00|||2022-08-03|15/06/2022|0.3785|15.00|2080000000|
2022-08-27 21:38:33|04143|986303|LON TBCG|957.85M|957850000|1,736.00|67,392|27.65%|17|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|||354510000|
2022-08-27 21:38:36|04144|14119|LON TEP|1.58B|1580000000|2,005.00|137,442|95.04%|14|2022-11-21|15/09/2022|||||2022-06-21|15/03/2022|0.27||596200000|
2022-08-27 21:38:41|04145|6870|LON TMPL|717.11M|717110000|221.00|463,238|2.7%|14|2022-08-18|15/06/2022|-0.13||-39660000||2022-03-28|15/12/2021|0.46||34440000|
2022-08-27 21:38:44|04146|6817|LON TEM|1.77B|1770000000|151.40|1,305,934|-16.4%|23|2022-06-14|15/03/2022|-0.21||-234800000||2021-11-24|15/09/2021|-0.16||-171700000|
2022-08-27 21:38:48|04147|6581|LON TSCO|18.76B|18760000000|252.70|17,154,695|-0.12%|25|2022-10-05|15/08/2022||10.91||30285000000|2022-06-17|15/05/2022|||13830000000|
2022-08-27 21:38:51|04148|1053059|LON TIFS|738.36M|738360000|143.00|504,730|-52.01%|14|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022||0.04||1522000000
2022-08-27 21:38:57|04149|6637|LON TCAPI|1.2B|1200000000|154.40|1,264,203|-22.78%|30|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|||524000000|
2022-08-27 21:39:00|04150|6766|LON TRY|1.16B|1160000000|364.00|563,069|-26.17%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-08-27 21:39:03|04151|1137603|LON TRNT|1.58B|1580000000|333.30|737,035|-4.33%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-08-27 21:39:06|04152|6681|LON TPK|1.76B|1760000000|839.60|741,017|-52.24%|18|2022-08-02|15/06/2022|0.52||2530000000|2522000000|2022-03-01|15/12/2021|0.62||2290000000|2328000000
2022-08-27 21:39:09|04153|942420|LON BBOXT|3.2B|3200000000|171.40|5,311,397|-26.31%|14|2022-08-03|15/06/2022|0.26||101500000||2022-03-03|15/12/2021|0.33||97200000|97200000
2022-08-27 21:39:11|04154|23214|ETR TUIT|2.27B|2270000000|127.45|4,457,568|-53.06%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-08-27 21:39:14|04155|6627|LON TLW|752.3M|752300000|52.30|6,590,926|18.27%|18|2022-09-13|15/06/2022|||||2022-03-09|15/12/2021||0.02||514000000
2022-08-27 21:39:18|04156|40198|LON UDG|2.72B|2720000000|1,079.00|3,141,705|0%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-08-27 21:39:24|04157|8804|LON UKCM|921.28M|921280000|70.90|2,464,679|-10.48%|18|2022-09-26|15/06/2022|||||2022-04-21|15/12/2021|0.13||182700000|
2022-08-27 21:39:28|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|9.31%|29|2022-11-09|15/09/2022|||||2022-08-22|15/06/2022||66.18||416690000
2022-08-27 21:39:31|04159|6661|AS ULVR|100.16B|100160000000|3,935.0|3,330,125|-3.14%|31|2022-10-27|15/09/2022||||14640000000|2022-07-26|15/06/2022|1.3|1.3|15800000000|15430000000
2022-08-27 21:39:35|04160|6848|LON UTG|4.26B|4260000000|1,064.00|803,973|-10.78%|27|2022-07-27|15/06/2022|0.83||136800000||2022-06-01|15/03/2022||||
2022-08-27 21:39:37|04161|6659|LON UU|7.41B|7410000000|1,086.00|2,196,392|3.18%|24|2022-11-23|15/09/2022||26.70||929980000|2022-08-31|15/06/2022||||
2022-08-27 21:39:41|04162|6684|LON VSVS|936.23M|936230000|345.20|443,237|-38.63%|27|2022-07-28|15/06/2022|0.3||1020000000||2022-05-18|15/03/2022||||
2022-08-27 21:39:45|04163|6579|LON VCTX|1.53B|1530000000|1,763.0|128,205|-30.57%|31|2022-12-05|15/09/2022||48.40||170000000|2022-07-07|15/06/2022|||93400000|
2022-08-27 21:39:48|04164|985785|LON VEILV|1.45B|1450000000|698.00|168,118|5.76%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-08-27 21:39:51|04165|27720|LON VOF|811.1M|811100000|497.50|135,907|10.8%|11|2022-10-24|15/06/2022|||||2022-03-28|15/12/2021||||
2022-08-27 21:39:54|04166|968974|LON VMUK|2.07B|2070000000|145.05|3,023,151|-30.93%|14|2022-11-17|15/09/2022||12.09||829690000|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000
2022-08-27 21:39:57|04167|6654|LON VTYV|1.72B|1720000000|788.50|664,136|-34.83%|18|2022-09-08|15/06/2022||||1397000000|2022-02-23|15/12/2021|0.59||1260000000|
2022-08-27 21:40:01|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|39.11%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 21:40:04|04169|667|LON VOD|32.01B|32010000000|115.08|80,047,479|-6.06%|18|2022-11-15|15/09/2022||0.05||22311000000|2022-07-25|15/06/2022|||11280000000|
2022-08-27 21:40:07|04170|1131407|LON WOSG|1.9B|1900000000|791.00|612,345|-22.15%|16|2022-08-16|15/07/2022|||391000000||2022-07-07|15/04/2022|0.21||304000000|304000000
2022-08-27 21:40:10|04171|6674|LON WEIR|3.79B|3790000000|1,460.00|599,442|-13.17%|22|2022-07-28|15/06/2022|0.35|38.05|1100000000|1016000000|2022-04-28|15/03/2022||||
2022-08-27 21:40:13|04172|6619|LON SMWH|1.82B|1820000000|1,390.0|257,173|-16.99%|19|2022-11-07|15/08/2022||32.25||732270000|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000
2022-08-27 21:40:16|04173|6646|LON WTB|5.06B|5060000000|2,507.0|717,037|-20.74%|25|2022-10-25|15/08/2022||-39.33||762190000|2022-06-15|15/05/2022||78.58||1766000000
2022-08-27 21:40:20|04174|6875|LON WTAN|1.55B|1550000000|222.00|713,169|-10.84%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2022-08-27 21:40:23|04175|945902|LON WIZZ|2.18B|2180000000|2,111.0|509,571|-57.61%|18|2022-11-03|15/09/2022||1.72||1470000000|2022-07-27|15/06/2022|-3.5|-1.8|808800000|820020000
2022-08-27 21:40:27|04176|6861|LON WKP|998.55M|998550000|521.50|349,874|-43.83%|25|2022-11-09|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-27 21:40:30|04177|32401|LON WWH|2.17B|2170000000|3,345.0|84,657|-10.8%|18|2022-05-27|15/03/2022|-2.29||-136700000||2021-11-17|15/09/2021|0.13||1320000|
2022-08-27 21:40:33|04178|6578|LON WPP|8.08B|8080000000|743.60|3,534,522|-23.89%|32|2022-10-28|15/09/2022||||2920000000|2022-08-05|15/06/2022|33|29|2940000000|2850000000
2022-08-27 21:40:36|04179|17981|NS ARTI|293.28B|293280000000|810.00|818,237|-10.68%|25|2022-11-11|15/09/2022||4.96||15246000000|2022-08-10|15/06/2022|5.2|5.55|19720000000|20050000000
2022-08-27 21:40:40|04180|17980|NS ACC|429.19B|429190000000|2,285.50|361,165|0.44%|37|2022-10-18|15/09/2022||17.44||41880000000|2022-07-14|15/06/2022|12|13.17|44680000000|44510000000
2022-08-27 21:40:44|04181|17984|NS ADEL|3.58T|3.58E+12|3,139.55|1,734,168|112.75%|36|2022-10-25|15/09/2022||||125788000000|2022-08-04|15/06/2022|4.3||408440000000|248660000000
2022-08-27 21:40:48|04182|1088095|NS ADNA|3.79T|3.79E+12|2,392.75|2,699,496|128.65%|18|2022-08-31|15/06/2022|1.18||16350000000||2022-06-01|15/03/2022|1.5||14610000000|
2022-08-27 21:40:51|04183|18294|NS APSE|1.77T|1.77E+12|837.70|4,415,602|16.07%|37|2022-10-25|15/09/2022||8.11||46790000000|2022-08-09|15/06/2022|5.08|7.32|50990000000|45490000000
2022-08-27 21:40:55|04184|1111710|NS ADAG|3.8T|3.8E+12|3,459.65|492,020|165.33%|18|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|1.26|||
2022-08-27 21:40:58|04185|958331|NS ADAI|4.18T|4.18E+12|3,751.20|487,217|174.72%|24|2022-10-27|15/09/2022||||22134000000|2022-08-03|15/06/2022|1.5||36680000000|27000000000
2022-08-27 21:41:01|04186|7310|NS ADTB|280.32B|280320000000|116.00|2,943,063|9.13%|23|2022-11-30|15/09/2022||2.27|||2022-08-31|15/06/2022|1.78|1.82|55900000000|
2022-08-27 21:41:05|04187|946826|NS ADIA|285.96B|285960000000|305.20|2,272,310|52.33%|25|2022-11-03|15/09/2022||0.7||27150000000|2022-08-05|15/06/2022|1.01|1.12|28750000000|28400000000
2022-08-27 21:41:09|04188|947273|NS AJPH|170.82B|170820000000|1,333.25|129,607|-10.49%|26|2022-10-27|15/09/2022||14.6||9360000000|2022-07-28|15/06/2022|9.07|13.6|9510000000|9510000000
2022-08-27 21:41:13|04189|946738|NS ALEM|127.96B|127960000000|651.00|94,636|-11.53%|25|2022-10-27|15/09/2022||10.6||14950000000|2022-08-04|15/06/2022|1.8|2.88|12620000000|12710000000
2022-08-27 21:41:16|04190|962425|NS ALKE|347.92B|347920000000|2,905.00|131,959|-24.8%|25|2022-11-11|15/09/2022||38.20||26650000000|2022-08-04|15/06/2022|10.68|26.04|26280000000|26080000000
2022-08-27 21:41:20|04191|17997|NS AMAR|88.26B|88260000000|516.90|464,507|-22.42%|28|2022-11-11|15/09/2022||10.72||24450000000|2022-08-06|15/06/2022|7.7|7.7|26200000000|26200000000
2022-08-27 21:41:23|04192|17998|NS ABUJ|799.62B|799620000000|402.85|5,539,266|1.13%|37|2022-10-25|15/09/2022||2.16||36910000000|2022-07-19|15/06/2022|5.3|3.17|39940000000|39890000000
2022-08-27 21:41:28|04193|18004|NS APLH|606.09B|606090000000|4,207.00|608,605|-10.5%|37|2022-11-16|15/09/2022||18.64||41890000000|2022-08-11|15/06/2022|11.9|15.24|37960000000|37960000000
2022-08-27 21:41:32|04194|18005|NS APLO|155.79B|155790000000|245.60|2,899,624|17.6%|37|2022-11-09|15/09/2022||2.55||55280000000|2022-08-12|15/06/2022|3|2.85|59420000000|58340000000
2022-08-27 21:41:36|04195|18010|NS ASOK|342.24B|342240000000|149.50|13,635,536|27.18%|39|2022-11-11|15/09/2022||0.45||71770000000|2022-07-29|15/06/2022|0.186|0.5364|72480000000|70550000000
2022-08-27 21:41:41|04196|18011|NS ASPN|3.19T|3.19E+12|3,323.55|1,378,859|9.34%|37|2022-10-20|15/09/2022||10.59||83540000000|2022-07-25|15/06/2022|10.6|9.1|86070000000|76730000000
2022-08-27 21:41:44|04197|946934|NS ASTL|423.56B|423560000000|2,108.70|283,681|6.96%|26|2022-11-16|15/09/2022||7.47||10414000000|2022-08-12|15/06/2022|4.4|4.7|12130000000|12130000000
2022-08-27 21:41:48|04198|1014099|NS AUFI|427.91B|427910000000|641.40|2,313,482|-5.21%|23|2022-10-28|15/09/2022||5.17||12630000000|2022-08-31|15/06/2022|4.22|4.1|19790000000|11770000000
2022-08-27 21:41:51|04199|18014|NS ARBN|322.18B|322180000000|549.85|1,695,407|-21.35%|37|2022-11-14|15/09/2022||9.64||61710000000|2022-08-11|15/06/2022|8.88|10.31|62360000000|59910000000
2022-08-27 21:41:53|04200|997883|NS AVEU|2.86T|2.86E+12|4,409.65|439,732|14.6%|24|2022-11-30|15/09/2022||8.87||76500000000|2022-08-31|15/06/2022|9.85|10.22|100400000000|98820000000
2022-08-27 21:41:57|04201|18017|NS AXBK|2.29T|2.29E+12|744.90|7,756,782|-0.19%|42|2022-11-03|15/09/2022||13.47||135780000000|2022-07-25|15/06/2022|13.4|11.47|123830000000|123840000000
2022-08-27 21:42:01|04202|18020|NS BAJA|1.16T|1.16E+12|4,054.40|518,859|9.83%|37|2022-10-26|15/09/2022||46.36||99030000000|2022-07-26|15/06/2022|40.5|40.47|80050000000|79550000000
2022-08-27 21:42:05|04203|18022|NS BJFN|4.26T|4.26E+12|7,062.10|1,277,484|1.88%|36|2022-10-25|15/09/2022||43.4||64890000000|2022-07-27|15/06/2022|43|40.83|66380000000|66380000000
2022-08-27 21:42:09|04204|18023|NS BJFS|2.59T|2.59E+12|16,286.00|382,502|2.05%|34|2022-10-27|15/09/2022||||148140000000|2022-07-28|15/06/2022|82.3||158890000000|155130000000
2022-08-27 21:42:13|04205|18024|NS BJAT|602.98B|602980000000|5,413.35|52,970|30.69%|28|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|87.1||913300000|
2022-08-27 21:42:17|04206|39853|NS BLKI|395.82B|395820000000|2,047.45|350,601|-9.9%|33|2022-11-10|15/09/2022||21.40||25260000000|2022-08-04|15/06/2022|16.5|16.14|27260000000|26960000000
2022-08-27 21:42:20|04207|1072999|NS BANH|461.26B|461260000000|286.35|6,531,285|8.04%|23|2022-10-28|15/09/2022||7.75||32480000000|2022-08-31|15/06/2022|5.5|5.51|43850000000|28850000000
2022-08-27 21:42:24|04208|18047|NS BOB|663.74B|663740000000|128.30|26,411,689|73.14%|37|2022-11-11|15/09/2022||4.36||112420000000|2022-07-30|15/06/2022|4.19|2.81|100200000000|100020000000
2022-08-27 21:42:28|04209|18031|NS BOI|212.83B|212830000000|51.90|2,552,186|-21.06%|42|2022-11-11|15/09/2022||2.21|||2022-08-02|15/06/2022|1.4|2.56|52240000000|
2022-08-27 21:42:32|04210|18034|NS BATA|240.56B|240560000000|1,873.00|358,960|9.71%|30|2022-11-15|15/09/2022||1.60||5841000000|2022-08-11|15/06/2022|9.3|9.37|9430000000|9430000000
2022-08-27 21:42:36|04211|18036|NS BRGR|640.99B|640990000000|660.55|1,113,948|-16.02%|26|2022-11-03|15/09/2022||2.57||26280000000|2022-08-04|15/06/2022|2.6|2.61|27600000000|27600000000
2022-08-27 21:42:40|04212|18043|NS BAJE|744.26B|744260000000|305.35|7,206,699|68.42%|42|2022-10-28|15/09/2022||2.55||39600000000|2022-07-18|15/06/2022|1.5|0.898|31130000000|24480000000
2022-08-27 21:42:45|04213|18039|NS BFRG|340.88B|340880000000|732.00|1,597,473|0.67%|42|2022-11-11|15/09/2022||5.86||23530000000|2022-08-11|15/06/2022|5.3|4.99|28520000000|26840000000
2022-08-27 21:42:48|04214|18042|NS BHEL|201.44B|201440000000|57.85|18,857,145|11.25%|42|2022-11-08|15/09/2022||0.34||62360000000|2022-08-04|15/06/2022|-0.6|-0.75|46720000000|46720000000
2022-08-27 21:42:53|04215|18040|NS BPCL|713.9B|713900000000|329.90|4,085,936|-23.88%|42|2022-11-11|15/09/2022||13.65||1.68858E+12|2022-08-05|15/06/2022|-29.54|-15.91|1.21066E+12|1.39886E+12
2022-08-27 21:42:56|04216|18041|NS BRTI|4.2T|4.2E+12|730.85|7,432,908|26.87%|37|2022-10-31|15/09/2022||3.57||338080000000|2022-08-07|15/06/2022|2.84|4.35|328050000000|325380000000
2022-08-27 21:43:01|04217|18045|NS BION|365.98B|365980000000|306.75|2,006,844|-10.04%|37|2022-10-22|15/09/2022||2.13||23050000000|2022-07-26|15/06/2022|1.21|1.94|21400000000|22970000000
2022-08-27 21:43:04|04218|18052|NS BOSH|507.69B|507690000000|17,264.35|38,738|26.49%|37|2022-11-09|15/09/2022||124.63||33850000000|2022-08-02|15/06/2022|113.3|113.3|35440000000|31990000000
2022-08-27 21:43:07|04219|18054|NS BRIT|879.21B|879210000000|3,650.15|343,844|-7.14%|37|2022-11-10|15/09/2022||18.16||40460000000|2022-08-04|15/06/2022|14|14.23|37010000000|36980000000
2022-08-27 21:43:11|04220|18055|NS ZYDU|387.22B|387220000000|382.75|1,320,279|-29.2%|37|2022-10-27|15/09/2022||4.72||39630000000|2022-08-10|15/06/2022|5.2|4.57|40730000000|39930000000
2022-08-27 21:43:15|04221|18057|NS CNBK|434.6B|434600000000|239.50|9,834,597|56.69%|42|2022-10-27|15/09/2022||9.34||111000000000|2022-07-25|15/06/2022|11.15|8.22|119600000000|119600000000
2022-08-27 21:43:19|04222|18061|NS CAST|113.21B|113210000000|114.80|744,209|-15.06%|27|2022-10-27|15/09/2022||||12810000000|2022-08-01|15/06/2022|2.1|2.1|12420000000|12420000000
2022-08-27 21:43:22|04223|18070|NS CHLA|654.65B|654650000000|796.90|1,753,247|50.15%|26|2022-11-01|15/09/2022||8.06||16110000000|2022-07-29|15/06/2022|6.9|6.97|16400000000|16400000000
2022-08-27 21:43:26|04224|18071|NS CIPL|823.78B|823780000000|1,020.80|1,535,012|12.02%|37|2022-11-09|15/09/2022||9.97||58790000000|2022-07-28|15/06/2022|8.5|7.72|54790000000|55190000000
2022-08-27 21:43:30|04225|18072|NS CTBK|138.93B|138930000000|188.00|3,247,556|30.06%|26|2022-11-10|15/09/2022||1.85||6263000000|2022-08-08|15/06/2022|3|3.01|7420000000|7420000000
2022-08-27 21:43:33|04226|18075|NS COAL|1.42T|1.42E+12|229.95|11,525,725|67.48%|37|2022-11-14|15/09/2022||9.35||276320000000|2022-08-10|15/06/2022|14.72|15.1|350920000000|350920000000
2022-08-27 21:43:37|04227|39893|NS COFO|223.12B|223120000000|3,661.85|414,287|-26.3%|37|2022-10-26|15/09/2022||32.6||19390000000|2022-07-22|15/06/2022|24.6|24.4|18290000000|18290000000
2022-08-27 21:43:40|04228|18076|NS COLG|427.49B|427490000000|1,571.25|290,601|-5.03%|33|2022-10-27|15/09/2022||10.3||14400000000|2022-07-27|15/06/2022|8.05|8.11|11970000000|11930000000
2022-08-27 21:43:44|04229|18077|NS CCRI|434.21B|434210000000|711.05|1,463,383|8.88%|42|2022-11-01|15/09/2022||5.19||21150000000|2022-08-04|15/06/2022|4.8|4.7|19780000000|19780000000
2022-08-27 21:43:48|04230|18080|NS CORF|305.34B|305340000000|1,039.15|557,008|35.34%|28|2022-10-26|15/09/2022||18.35||56953000000|2022-07-27|15/06/2022|17|17.03|57290000000|57290000000
2022-08-27 21:43:51|04231|978762|NS CROP|263.45B|263450000000|414.05|2,498,984|-9.99%|25|2022-10-21|15/09/2022||3||15860000000|2022-08-31|15/06/2022|1.98|2.09|18630000000|17580000000
2022-08-27 21:43:55|04232|18084|NS CUMM|334.47B|334470000000|1,206.50|596,468|22.97%|33|2022-10-26|15/09/2022||7.56||17300000000|2022-08-10|15/06/2022|7.6|7.55|16870000000|16810000000
2022-08-27 21:44:00|04233|18086|NS DABU|1.01T|1.01E+12|572.95|1,738,534|-5.38%|37|2022-11-01|15/09/2022||2.67||29560000000|2022-08-04|15/06/2022|2.48|2.52|28220000000|28290000000
2022-08-27 21:44:03|04234|947396|NS DALB|287.12B|287120000000|1,533.00|271,876|-24.95%|25|2022-10-27|15/09/2022||9.35||28150000000|2022-08-29|15/06/2022|10.44|10.16|33020000000|32920000000
2022-08-27 21:44:07|04235|947225|NS DPNT|267.23B|267230000000|1,965.00|968,508|-5.82%|30|2022-10-26|15/09/2022|||||2022-08-02|15/06/2022|17.2|0.00|20580000000|7300000000
2022-08-27 21:44:11|04236|18203|NS DHAE|41.98B|41980000000|68.40|4,155,349|-63.36%|24|2022-10-25|15/09/2022|||||2022-08-12|15/06/2022|-1.8||2460000000|
2022-08-27 21:44:15|04237|18099|NS DIVI|952.37B|952370000000|3,587.50|494,678|-25.98%|37|2022-11-07|15/09/2022||26.06||22800000000|2022-08-12|15/06/2022|26.4|25.88|22550000000|22610000000
2022-08-27 21:44:19|04238|1046345|India|241.56B|241560000000|4,073.40|341,433|0.76%|23|2022-11-30|15/09/2022||13.87||41820000000|2022-08-31|15/06/2022|7.58|8.12|28550000000|28740000000
2022-08-27 21:44:22|04239|18100|NS DLF|940.62B|940620000000|380.00|4,944,366|23.56%|37|2022-11-11|15/09/2022||1.97||13483000000|2022-07-29|15/06/2022|1.9|1.87|14420000000|14470000000
2022-08-27 21:44:26|04240|962426|NS DLPA|218.38B|218380000000|2,636.70|290,352|-30.64%|25|2022-11-11|15/09/2022||10.65||5510000000|2022-07-28|15/06/2022|6.9|7.32|5030000000|5030000000
2022-08-27 21:44:29|04241|18101|NS REDY|700.77B|700770000000|4,223.30|450,920|-6.22%|32|2022-10-28|15/09/2022||42.61||54560000000|2022-07-27|15/06/2022|71.4|40.5|52150000000|53870000000
2022-08-27 21:44:33|04242|18108|NS EICH|917.21B|917210000000|3,355.10|854,972|30.11%|31|2022-11-16|15/09/2022||29.22||37330000000|2022-08-10|15/06/2022|22.4|22.23|33980000000|33520000000
2022-08-27 21:44:39|04243|18113|NS EMAM|214.86B|214860000000|489.00|318,205|-17.56%|28|2022-10-27|15/09/2022||3.9||8420000000|2022-07-29|15/06/2022|2.5|2.3|7780000000|7760000000
2022-08-27 21:44:42|04244|992809|NS ENDU|204.84B|204840000000|1,457.05|74,741|-13.86%|25|2022-11-10|15/09/2022||10.35||22290000000|2022-08-31|15/06/2022|7.35|9.34|21140000000|21440000000
2022-08-27 21:44:45|04245|18118|NS ESCO|198.66B|198660000000|1,837.00|475,814|36.77%|25|2022-11-03|15/09/2022||15.43||21920000000|2022-08-01|15/06/2022|13|12.88|20150000000|20150000000
2022-08-27 21:44:49|04246|18122|NS EXID|136.72B|136720000000|160.90|1,901,978|2.29%|37|2022-10-26|15/09/2022||2.8||35200000000|2022-07-29|15/06/2022|2.7|2.69|38990000000|38990000000
2022-08-27 21:44:53|04247|18125|NS FED|239.69B|239690000000|113.90|12,001,081|45.65%|33|2022-10-21|15/09/2022||2.5||21280000000|2022-08-18|15/06/2022|2.83|2.68|20570000000|20550000000
2022-08-27 21:44:57|04248|18132|NS FOHE|219.43B|219430000000|291.20|974,262|4.92%|37|2022-11-10|15/09/2022||1.63||16050000000|2022-08-05|15/06/2022|1.61|1.61|14880000000|14880000000
2022-08-27 21:45:02|04249|18137|NS GAIL|589.79B|589790000000|134.85|11,066,240|-5.47%|42|2022-11-15|15/09/2022||3.88||263630000000|2022-08-04|15/06/2022|6.6|6.63|375630000000|375640000000
2022-08-27 21:45:05|04250|1167243|NS GLAD|393.16B|393160000000|2,387.75|368,653|-38.4%|13|2022-10-21|15/09/2022||14.88||9950000000|2022-08-31|15/06/2022|13.94|15.14|8570000000|9050000000
2022-08-27 21:45:08|04251|18149|NS GLEN|106.56B|106560000000|378.50|1,016,845|-26.2%|37|2022-11-16|15/09/2022||9.44||31020000000|2022-08-10|15/06/2022|7.5|6.6|27770000000|27680000000
2022-08-27 21:45:16|04252|18150|NS GMRI|212.47B|212470000000|35.20|7,202,310|22.43%|37|2022-11-15|15/09/2022||||16580000000|2022-07-29|15/06/2022|-1||12370000000|13000000000
2022-08-27 21:45:20|04253|18152|NS GOCP|918.11B|918110000000|898.60|1,478,956|-13.82%|37|2022-11-10|15/09/2022||4.26||34490000000|2022-08-03|15/06/2022|3.4|3.57|31250000000|31170000000
2022-08-27 21:45:23|04254|18153|NS GODI|162.34B|162340000000|479.90|155,185|-13.07%|28|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|6.06||40250000000|
2022-08-27 21:45:27|04255|18154|NS GODR|384.91B|384910000000|1,384.55|702,282|-5.51%|36|2022-11-08|15/09/2022||5.88||1146000000|2022-08-02|15/06/2022|1.64|5.39|2450000000|3010000000
2022-08-27 21:45:32|04256|18156|NS GRAS|1.1T|1.1E+12|1,675.25|1,042,102|16.41%|37|2022-11-17|15/09/2022||7.48|||2022-08-12|15/06/2022|12.3|8.23|72530000000|58920000000
2022-08-27 21:45:36|04257|18171|NS GGAS|315.52B|315520000000|457.00|1,777,576|-35.52%|30|2022-11-09|15/09/2022||4.17||34771000000|2022-08-02|15/06/2022|5.5|5.51|51700000000|51730000000
2022-08-27 21:45:40|04258|18170|NS GSPT|136.51B|136510000000|241.95|809,791|-30.21%|33|2022-11-15|15/09/2022||4.01||3790000000|2022-08-04|15/06/2022|4.2|4.5|4820000000|4770000000
2022-08-27 21:45:43|04259|18174|NS HVEL|829.28B|829280000000|1,325.65|941,607|9.11%|42|2022-10-19|15/09/2022||4.79||35360000000|2022-07-20|15/06/2022|3.9|3.9|42300000000|42320000000
2022-08-27 21:45:47|04260|18176|NS HCLT|2.56T|2.56E+12|945.65|3,262,991|-19%|37|2022-10-14|15/09/2022||12.76||244120000000|2022-08-29|15/06/2022|12.12|12.13|234600000000|234770000000
2022-08-27 21:45:51|04261|1089258|NS HDFA|445.72B|445720000000|2,089.55|639,656|-29.82%|22|2022-10-25|15/09/2022||18.72||5350000000|2022-08-31|15/06/2022|14.72|16.19|5220000000|5230000000
2022-08-27 21:45:55|04262|18177|NS HDBK|8.15T|8.15E+12|1,465.10|6,137,662|-5.77%|37|2022-10-17|15/09/2022||18.98||286960000000|2022-07-16|15/06/2022|16.6|16.79|258700000000|258700000000
2022-08-27 21:45:58|04263|1054973|NS HDFL|1.2T|1.2E+12|567.50|4,045,695|-18.8%|22|2022-10-21|15/09/2022||2.08||133200000000|2022-08-31|15/06/2022|1.73|1.7|92720000000|88940000000
2022-08-27 21:46:02|04264|18179|NS HROM|564.76B|564760000000|2,825.00|662,060|6.7%|39|2022-10-26|15/09/2022||44.58||95610000000|2022-08-12|15/06/2022|31.25|39.17|83930000000|87140000000
2022-08-27 21:46:07|04265|18187|NS HALC|978.79B|978790000000|440.05|13,114,974|3.76%|42|2022-11-04|15/09/2022||13.05||328890000000|2022-08-09|15/06/2022|18.5|15|580180000000|484340000000
2022-08-27 21:46:11|04266|1072997|NS HIAE|760.15B|760150000000|2,273.25|1,060,763|76.28%|20|2022-11-10|15/09/2022||21.40||48525000000|2022-08-29|15/06/2022|18.55|15.9|36220000000|34180000000
2022-08-27 21:46:15|04267|39868|NS HCPR|113.96B|113960000000|117.900|4,297,418|2.17%|24|2022-11-15|15/09/2022|||||2022-08-13|15/06/2022|0.59||3480000000|
2022-08-27 21:46:19|04268|18184|NS HPCL|342.51B|342510000000|241.45|5,210,082|-5.5%|41|2022-11-10|15/09/2022||10.67||1.08824E+12|2022-08-08|15/06/2022|-71.88|-25.6|1.21789E+12|1.14198E+12
2022-08-27 21:46:23|04269|18185|NS HLL|6.04T|6.04E+12|2,571.55|1,744,716|-3.56%|40|2022-10-26|15/09/2022||9.73||146300000000|2022-07-20|15/06/2022|9.74|9.34|144090000000|135370000000
2022-08-27 21:46:27|04270|18186|NS HZNC|1.21T|1.21E+12|285.15|940,080|-9.56%|37|2022-10-24|15/09/2022||4.55||62381000000|2022-07-21|15/06/2022|7.32|7.3|93870000000|91930000000
2022-08-27 21:46:30|04271|18191|NS HDFC|4.35T|4.35E+12|2,396.70|2,831,481|-11.24%|37|2022-10-31|15/09/2022||22.15||53380000000|2022-07-29|15/06/2022|20.1|19.9|56930000000|52830000000
2022-08-27 21:46:33|04272|18198|NS ICBK|6.06T|6.06E+12|870.85|11,198,920|24.62%|33|2022-10-28|15/09/2022||10.46||189060000000|2022-07-23|15/06/2022|9.9|9.89|178750000000|178760000000
2022-08-27 21:46:36|04273|1050153|NS ICIL|618.78B|618780000000|1,260.05|837,279|-14.35%|23|2022-10-20|15/09/2022||9.93|||2022-08-31|15/06/2022|7.09|7.36|34690000000|51840000000
2022-08-27 21:46:40|04274|991131|NS ICIR|850.79B|850790000000|591.85|1,380,451|-9.2%|25|2022-10-18|15/09/2022||2.77||105660000000|2022-08-31|15/06/2022|1.09|1.63|68870000000|71050000000
2022-08-27 21:46:43|04275|1073007|NS ICCI|161.7B|161700000000|500.95|438,234|-28.43%|24|2022-11-30|15/09/2022||9.70||7730000000|2022-08-31|15/06/2022|8.46|8.55|7770000000|8040000000
2022-08-27 21:46:50|04276|960765|NS IDFB|301.68B|301680000000|48.50|34,926,412|14.93%|27|2022-10-27|15/09/2022||0.61||37290000000|2022-07-30|15/06/2022|0.76|0.695|36070000000|35570000000
2022-08-27 21:46:54|04277|1161582|BO INMR|133.98B|133980000000|4,377.90|8,153|-38.15%|15|2022-10-20|15/09/2022||27.20||2350000000|2022-07-22|15/06/2022|15.25|16|2250000000|2210000000
2022-08-27 21:46:58|04278|18209|NS INBA|240.62B|240620000000|193.35|1,701,625|57.39%|29|2022-11-09|15/09/2022||8.85||62300000000|2022-07-30|15/06/2022|9.7|7.3|61390000000|53380000000
2022-08-27 21:47:01|04279|18210|NS IHTL|398.71B|398710000000|280.85|4,724,478|110.41%|37|2022-11-14|15/09/2022||0.8875||10930000000|2022-08-08|15/06/2022|1.2|1.2|12660000000|12660000000
2022-08-27 21:47:06|04280|18197|NS IOC|990.18B|990180000000|71.90|16,623,155|2.13%|42|2022-10-28|15/09/2022||3.02||1.76076E+12|2022-07-28|15/06/2022|-0.2|-1.09|2.56005E+12|1.96569E+12
2022-08-27 21:47:08|04281|1169003|NS INID|277.71B|277710000000|21.25|3,189,947|-7.21%|9|2022-08-10|15/06/2022|1.27||56270000000||2022-05-20|15/03/2022|1.14||59320000000|
2022-08-27 21:47:11|04282|1153181|NS INIR|574.92B|574920000000|718.65|3,210,741|37.06%|15|2022-08-31|15/06/2022|3.07|2.83|8530000000|8530000000|2022-06-01|15/03/2022|2.7|2.5|6910000000|6290000000
2022-08-27 21:47:15|04283|18213|NS IGAS|292.92B|292920000000|418.50|2,545,917|-20.19%|32|2022-11-10|15/09/2022||5.33||31300000000|2022-08-09|15/06/2022|6|6.03|31940000000|30170000000
2022-08-27 21:47:19|04284|39852|NS INUS|541.04B|541040000000|200.80|3,873,757|-6.69%|37|2022-10-24|15/09/2022||5.04||66630000000|2022-08-02|15/06/2022|1.77|5.12|68970000000|65440000000
2022-08-27 21:47:22|04285|18215|NS INBK|828.24B|828240000000|1,069.75|3,338,429|6.81%|37|2022-10-13|15/09/2022||21.49||60110000000|2022-07-20|15/06/2022|20.67|16.38|60570000000|56610000000
2022-08-27 21:47:26|04286|18216|India|571.07B|571070000000|4,436.45|485,069|-23.46%|42|2022-11-01|15/09/2022||11.76||5210000000|2022-08-12|15/06/2022|11.5|11.49|5080000000|5080000000
2022-08-27 21:47:29|04287|18217|NS INFY|6.38T|6.38E+12|1,521.55|5,735,704|-11.93%|32|2022-10-14|15/09/2022||14.36||361910000000|2022-07-24|15/06/2022|12.76|13.61|354330000000|341230000000
2022-08-27 21:47:32|04288|961701|NS INGL|761.12B|761120000000|1,978.70|691,853|13.21%|25|2022-10-27|15/09/2022||-14.34||139820000000|2022-08-03|15/06/2022|-27.7|-29.94|128550000000|128550000000
2022-08-27 21:47:37|04289|18222|NS IPCA|230.87B|230870000000|909.90|353,609|-27.58%|42|2022-11-07|15/09/2022||10.36||16160000000|2022-08-10|15/06/2022|6|5.8|15860000000|15660000000
2022-08-27 21:47:41|04290|18224|NS ITC|3.88T|3.88E+12|312.90|13,208,723|52.93%|37|2022-10-26|15/09/2022||3.14||163100000000|2022-08-01|15/06/2022|3.4|3.41|172900000000|173050000000
2022-08-27 21:47:45|04291|18241|NS JNSP|428.08B|428080000000|419.65|6,362,412|13.04%|37|2022-11-09|15/09/2022||13.91||134805000000|2022-07-15|15/06/2022|18.9|14.13|130450000000|129870000000
2022-08-27 21:47:48|04292|18244|NS JSWE|523.48B|523480000000|319.00|1,505,768|34.06%|37|2022-11-04|15/09/2022||1.55||22284000000|2022-07-21|15/06/2022|2.7|1.3|30260000000|30270000000
2022-08-27 21:47:53|04293|18226|NS JSTL|1.6T|1.6E+12|667.00|4,602,476|-0.74%|37|2022-10-27|15/09/2022||20.62||319549000000|2022-07-22|15/06/2022|3.5|5.57|380860000000|380110000000
2022-08-27 21:47:57|04294|18247|NS JUBI|389.3B|389300000000|592.00|4,014,424|-22.7%|39|2022-10-26|15/09/2022||2.43||13380000000|2022-07-28|15/06/2022|1.87|1.74|12400000000|12390000000
2022-08-27 21:48:01|04295|18260|NS KTKM|3.78T|3.78E+12|1,905.75|2,751,516|12.27%|37|2022-10-25|15/09/2022||11.82||66330000000|2022-07-23|15/06/2022|10.4|10.44|59410000000|59410000000
2022-08-27 21:48:05|04296|39882|NS LTFH|193.94B|193940000000|79.90|6,464,917|-1.6%|35|2022-10-26|15/09/2022||1.91||17430000000|2022-07-19|15/06/2022|1.07|1.57|18030000000|17850000000
2022-08-27 21:48:09|04297|991132|NS LTEH|387.4B|387400000000|3,674.95|377,329|-4.67%|25|2022-11-30|15/09/2022||26.2||19300000000|2022-08-31|15/06/2022|25.95|25.53|18740000000|18370000000
2022-08-27 21:48:15|04298|18268|NS LART|2.68T|2.68E+12|1,905.40|2,057,903|19.4%|37|2022-11-02|15/09/2022||17.58||380610000000|2022-07-26|15/06/2022|12.1|13.18|358530000000|348060000000
2022-08-27 21:48:18|04299|986039|NS LRTI|816.83B|816830000000|4,668.00|441,278|-9.14%|25|2022-10-17|15/09/2022||36.93||47350000000|2022-07-14|15/06/2022|36.1|33|45230000000|44870000000
2022-08-27 21:48:22|04300|994422|NS LAUL|304.76B|304760000000|567.25|1,456,688|-15.03%|25|2022-10-27|15/09/2022||||13438000000|2022-08-29|15/06/2022|4.66|4.62|15390000000|15330000000
2022-08-27 21:48:28|04301|18269|NS LICH|220.77B|220770000000|401.90|2,355,835|4.05%|42|2022-10-20|15/09/2022||15.22||16340000000|2022-08-04|15/06/2022|16.8|16.8|16510000000|16470000000
2022-08-27 21:48:31|04302|18270|NS LUPN|296.81B|296810000000|651.60|1,226,480|-30.49%|37|2022-11-09|15/09/2022||5.43||40580000000|2022-08-03|15/06/2022|-2|3.55|37440000000|40260000000
2022-08-27 21:48:35|04303|18291|NS MRF|361.66B|361660000000|85,272.25|10,262|11.37%|30|2022-11-11|15/09/2022||504.30||53150000000|2022-08-09|15/06/2022|265|265|55990000000|55180000000
2022-08-27 21:48:39|04304|985843|NS MGAS|84.43B|84430000000|854.70|532,640|-23.55%|25|2022-10-26|15/09/2022||24.11||14470000000|2022-08-29|15/06/2022|18.75|18.15||14420000000
2022-08-27 21:48:43|04305|18273|NS MAHM|1.42T|1.42E+12|1,274.65|4,333,632|63.12%|37|2022-11-11|15/09/2022||18.24||192500000000|2022-08-05|15/06/2022|12.3|12.46|196130000000|196290000000
2022-08-27 21:48:47|04306|18271|NS MMFS|254.55B|254550000000|206.45|4,185,171|33.11%|31|2022-10-25|15/09/2022||3.67||15920000000|2022-07-28|15/06/2022|1.8|3.44|15670000000|15660000000
2022-08-27 21:48:51|04307|39888|NS MNFL|88.74B|88740000000|105.000|5,533,417|-34.94%|27|2022-11-08|15/09/2022||5.10||10620000000|2022-08-04|15/06/2022|3.3|3.3|9980000000|9590000000
2022-08-27 21:48:56|04308|18276|NS MRCO|666.25B|666250000000|515.60|1,439,288|-1.24%|37|2022-10-28|15/09/2022||2.73||25920000000|2022-08-06|15/06/2022|2.9|2.9|25580000000|25580000000
2022-08-27 21:49:00|04309|18277|NS MRTI|2.63T|2.63E+12|8,728.00|709,472|32.07%|37|2022-10-27|15/09/2022||52.01||283710000000|2022-07-27|15/06/2022|33.5|33.7|265000000000|264520000000
2022-08-27 21:49:05|04310|18279|NS MAXI|277.63B|277630000000|807.00|480,100|-21.23%|39|2022-11-04|15/09/2022||2.32||59900000000|2022-08-01|15/06/2022|2.19|1.86|41000000000|32070000000
2022-08-27 21:49:12|04311|18283|NS MINT|547.44B|547440000000|3,319.30|711,264|-5.03%|37|2022-10-19|15/09/2022||28.65||32220000000|2022-07-13|15/06/2022|28.6|28.59|31210000000|30540000000
2022-08-27 21:49:22|04312|18290|NS MBFL|407.29B|407290000000|2,166.05|563,327|-21.04%|38|2022-10-27|15/09/2022||22.43||35490000000|2022-07-21|15/06/2022|21.17|21.26|34110000000|34110000000
2022-08-27 21:49:24|04313|39890|NS MUTT|420.4B|420400000000|1,047.45|1,070,453|-29.48%|30|2022-12-11|15/12/2021|25.63|25.8|28720000000|22320000000|2022-11-10|15/09/2022||26.60||29220000000
2022-08-27 21:49:28|04314|39891|NS NATP|113.98B|113980000000|624.35|393,434|-33.53%|27|2022-11-10|15/09/2022||5.10||4226000000|2022-08-09|15/06/2022|17.6|17.72|8850000000|8850000000
2022-08-27 21:49:33|04315|18299|NS NALU|150.05B|150050000000|81.70|15,868,622|3.68%|37|2022-11-16|15/09/2022||3.10||31381000000|2022-08-08|15/06/2022|3.15|4.25|37830000000|33510000000
2022-08-27 21:49:39|04316|946691|NS NAFL|208.97B|208970000000|4,218.55|197,526|17.11%|25|2022-10-26|15/09/2022||11.35||3453000000|2022-07-23|15/06/2022|15|12.9|3980000000|4210000000
2022-08-27 21:49:44|04317|30059|NS NEST|1.88T|1.88E+12|19,520.00|62,857|-2.66%|37|2022-10-28|15/09/2022||72.04||43740000000|2022-07-28|15/06/2022|53.4|54.31|40370000000|40290000000
2022-08-27 21:49:48|04318|1053096|NS NIPF|191.92B|191920000000|307.55|715,394|-24.58%|23|2022-10-26|15/09/2022||||3384000000|2022-08-31|15/06/2022|1.82|1.9|3160000000|3160000000
2022-08-27 21:49:51|04319|18309|NS NMDC|360.02B|360020000000|123.30|13,405,301|-17%|39|2022-11-14|15/09/2022||||60502000000|2022-08-05|15/06/2022|5|4.35|47670000000|41840000000
2022-08-27 21:49:54|04320|18297|NS NTPC|1.58T|1.58E+12|163.40|17,095,070|44.92%|37|2022-11-10|15/09/2022||4.94||273717000000|2022-07-29|15/06/2022|3.84|3.84|383500000000|387690000000
2022-08-27 21:49:59|04321|18312|NS OEBO|352.06B|352060000000|968.25|747,167|45.44%|37|2022-10-19|15/09/2022||9.45||9240000000|2022-07-15|15/06/2022|11.1|10.86|9130000000|9120000000
2022-08-27 21:50:04|04322|18311|NS ONGC|1.72T|1.72E+12|136.65|33,605,332|18.26%|37|2022-11-17|15/09/2022||11.32||1359912000000|2022-08-11|15/06/2022|9.49|11.58|423210000000|445890000000
2022-08-27 21:50:08|04323|18313|NS OILI|207.39B|207390000000|191.70|5,273,514|6.71%|42|2022-11-11|15/09/2022||34.81||32749000000|2022-08-10|15/06/2022|14.3|14.3|59680000000|59310000000
2022-08-27 21:50:11|04324|18325|NS PAGE|557B|557000000000|49,945.70|20,835|63.91%|28|2022-11-10|15/09/2022||155.5||12010000000|2022-08-11|15/06/2022|185.6|185.69|13410000000|13410000000
2022-08-27 21:50:14|04325|18334|NS PLNG|328.73B|328730000000|219.15|1,848,741|-3.71%|32|2022-11-17|15/09/2022||5.78||153910000000|2022-08-05|15/06/2022|4.67|4.64|144060000000|129060000000
2022-08-27 21:50:17|04326|18335|NS PFIZ|190.19B|190190000000|4,158.00|15,188|-26.98%|25|2022-11-03|15/09/2022||42.80||6834000000|2022-08-05|15/06/2022|29.5|26.4|5930000000|6390000000
2022-08-27 21:50:21|04327|100258|NS PIIL|511.9B|511900000000|3,381.65|246,329|7.74%|34|2022-10-25|15/09/2022||14.40||13605000000|2022-08-03|15/06/2022|17.3|16.87|15430000000|15350000000
2022-08-27 21:50:24|04328|18337|NS PIDI|1.36T|1.36E+12|2,666.90|409,595|19.72%|28|2022-11-09|15/09/2022||6.73||30200000000|2022-08-10|15/06/2022|7|7|31010000000|31010000000
2022-08-27 21:50:27|04329|18339|NS PIRA|471.99B|471990000000|1,979.85|1,099,769|-22.87%|29|2022-10-27|15/09/2022||||30832000000|2022-07-29|15/06/2022|20.79||35480000000|39550000000
2022-08-27 21:50:30|04330|1127928|NS POLC|360.37B|360370000000|2,408.35|363,652|29.67%|18|2022-10-21|15/09/2022||15.8||33000000000|2022-08-31|15/06/2022|14.65|14.57|27370000000|27260000000
2022-08-27 21:50:34|04331|18341|NS PWFC|318.13B|318130000000|120.50|3,154,738|-3.33%|41|2022-11-10|15/09/2022||||36303000000|2022-08-12|15/06/2022|7.99||35750000000|
2022-08-27 21:50:37|04332|18342|NS PGRD|1.61T|1.61E+12|230.40|9,574,958|33.1%|42|2022-11-09|15/09/2022||4.45||100614000000|2022-08-08|15/06/2022|5.4|5.27|104460000000|104080000000
2022-08-27 21:50:42|04333|18344|NS PREG|185.58B|185580000000|464.90|479,477|32.58%|37|2022-11-09|15/09/2022||3.1||15604000000|2022-08-09|15/06/2022|2.37|2.81|19390000000|19390000000
2022-08-27 21:50:45|04334|18346|NS PROC|453.61B|453610000000|13,980.00|6,845|2.87%|25|2022-11-15|15/09/2022||||11609000000|2022-08-23|15/06/2022|||7570000000|8480000000
2022-08-27 21:50:48|04335|18350|NS PNBK|392.54B|392540000000|35.70|26,147,577|-0.28%|37|2022-11-04|15/09/2022||0.8||106000000000|2022-07-28|15/06/2022|0.3|0.3|100800000000|100800000000
2022-08-27 21:50:52|04336|987147|NS RATB|74.55B|74550000000|124.45|27,501,959|-23.44%|27|2022-10-28|15/09/2022||||17260000000|2022-08-31|15/06/2022|3.48|2.99|28170000000|16490000000
2022-08-27 21:50:57|04337|18371|NS RECM|285.97B|285970000000|108.60|5,427,770|0.49%|36|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|8.7||40770000000|40610000000
2022-08-27 21:51:00|04338|18367|NS RELI|16.63T|1.663E+13|2,618.00|7,728,786|17.38%|37|2022-10-21|15/09/2022||36.88||2.59167E+12|2022-07-22|15/06/2022|26.5|26.5|2.19304E+12|2.23893E+12
2022-08-27 21:51:04|04339|18016|NS SANO|143.74B|143740000000|6,244.00|16,969|-28.13%|27|2022-11-01|15/09/2022||39.3||6880000000|2022-07-26|15/06/2022|52.3|65.5|6990000000|7400000000
2022-08-27 21:51:07|04340|18376|NS SBI|4.67T|4.67E+12|523.80|12,348,050|27.52%|37|2022-11-11|15/09/2022||11.89||422260000000|2022-08-06|15/06/2022|6.8|7.47|335080000000|335080000000
2022-08-27 21:51:11|04341|1158869|NS SBIC|857.1B|857100000000|912.00|1,624,771|-16.18%|15|2022-10-28|15/09/2022||5.88||31020000000|2022-08-29|15/06/2022|6.6|6.6|31000000000|29370000000
2022-08-27 21:51:13|04342|1050746|NS SBIL|1.31T|1.31E+12|1,314.60|1,139,801|14.13%|22|2022-10-27|15/09/2022||5.14||164850000000|2022-08-31|15/06/2022|2.63|4.2|110400000000|111090000000
2022-08-27 21:51:17|04343|18383|NS SHCM|797.31B|797310000000|22,097.90|38,116|-16.79%|42|2022-11-08|15/09/2022||98.52||36810000000|2022-07-28|15/06/2022|87.5|128.3|42030000000|42020000000
2022-08-27 21:51:20|04344|18386|NS SRTR|360.4B|360400000000|1,335.35|926,527|5.52%|37|2022-10-27|15/09/2022||37.48||26430000000|2022-07-27|15/06/2022|35.68|37.45|26910000000|25640000000
2022-08-27 21:51:25|04345|18387|NS SIEM|1.04T|1.04E+12|2,920.05|378,779|32.07%|37|2022-11-23|15/09/2022||12.6||50630000000|2022-08-02|15/06/2022|8.5|8.49|39150000000|36300000000
2022-08-27 21:51:29|04346|18397|NS SRFL|711.64B|711640000000|2,401.55|639,769|32.49%|25|2022-11-10|15/09/2022||18.66||35860000000|2022-07-21|15/06/2022|20.5|20.65|38950000000|38930000000
2022-08-27 21:51:33|04347|18399|NS SAIL|337.26B|337260000000|81.80|29,729,752|-29.02%|37|2022-11-11|15/09/2022||4.18||312800000000|2022-08-10|15/06/2022|1.9|1.63|240290000000|258380000000
2022-08-27 21:51:36|04348|18405|NS SUN|2.11T|2.11E+12|880.15|3,113,668|15.73%|37|2022-11-10|15/09/2022||8.26||107320000000|2022-07-29|15/06/2022|8.6|7.63|107620000000|103030000000
2022-08-27 21:51:40|04349|18406|NS SUTV|199.94B|199940000000|507.25|1,358,713|6.67%|42|2022-11-11|15/09/2022||8.98||8660000000|2022-08-12|15/06/2022|12.5|12.5|11940000000|11980000000
2022-08-27 21:51:44|04350|958336|NS SYNN|238.74B|238740000000|600.05|459,616|-2.47%|25|2022-10-26|15/09/2022||2.93||7080000000|2022-07-20|15/06/2022|1.8|1.8|6450000000|6450000000
2022-08-27 21:51:48|04351|18417|NS TTCH|282.82B|282820000000|1,110.60|1,687,419|34.36%|37|2022-11-03|15/09/2022||11.50||31086000000|2022-08-09|15/06/2022|23.2|23.3|39950000000|39970000000
2022-08-27 21:51:52|04352|18419|NS TATA|332.89B|332890000000|1,170.00|778,167|-15.95%|36|2022-11-10|15/09/2022||||42237000000|2022-07-20|15/06/2022|19.1|19.1|43110000000|43110000000
2022-08-27 21:51:56|04353|18420|NS TCS|11.79T|1.179E+13|3,222.20|2,327,297|-12.25%|37|2022-10-10|15/09/2022||28.26||549320000000|2022-07-08|15/06/2022|24.35|26.79|527580000000|525770000000
2022-08-27 21:51:59|04354|18422|NS TACN|739.04B|739040000000|801.50|1,775,746|-6.07%|37|2022-11-15|15/09/2022||4.5||33150000000|2022-08-10|15/06/2022|2.77|3.2|33270000000|33050000000
2022-08-27 21:52:02|04355|18421|NS TTEX|581.65B|581650000000|9,349.00|517,548|92.3%|25|2022-10-26|15/09/2022|||||2022-07-14|15/06/2022|29.66|26|7260000000|7290000000
2022-08-27 21:52:06|04356|18425|NS TAMO|1.66T|1.66E+12|465.05|15,677,754|63.58%|33|2022-11-14|15/09/2022||4.75||797900000000|2022-07-26|15/06/2022|-13.07|-0.45|719350000000|721600000000
2022-08-27 21:52:10|04357|18426|NS TTPW|751.22B|751220000000|235.10|17,263,038|87.11%|37|2022-11-02|15/09/2022||3.37||98809000000|2022-07-26|15/06/2022|2.5|2.64|147760000000|117550000000
2022-08-27 21:52:13|04358|18428|NS TISC|1.31T|1.31E+12|107.35|83,779,867|-21.93%|37|2022-11-10|15/09/2022||3.82||589711000000|2022-07-24|15/06/2022|6.36|6.89|634300000000|622450000000
2022-08-27 21:52:16|04359|18429|NS TEML|953.86B|953860000000|1,086.00|3,277,818|-25.08%|37|2022-10-27|15/09/2022||14.96||131710000000|2022-07-25|15/06/2022|12.78|14|127080000000|125740000000
2022-08-27 21:52:20|04360|18272|NS TRCE|176.37B|176370000000|746.40|509,302|-22.94%|32|2022-11-02|15/09/2022||7.33||13721000000|2022-08-01|15/06/2022|4.8|4.8|17730000000|17670000000
2022-08-27 21:52:31|04361|18433|NS TITN|2.25T|2.25E+12|2,532.90|1,663,366|39.53%|37|2022-11-04|15/09/2022||7.35||85650000000|2022-08-05|15/06/2022|8.9|8.14|89610000000|82280000000
2022-08-27 21:52:49|04362|18435|NS TORP|523.55B|523550000000|1,552.45|303,365|2.25%|37|2022-10-26|15/09/2022||10.19||23750000000|2022-07-29|15/06/2022|10.45|11.21|23470000000|23050000000
2022-08-27 21:52:53|04363|18436|NS TOPO|277B|277000000000|576.35|595,206|21.81%|25|2022-11-09|15/09/2022||||30544000000|2022-08-08|15/06/2022|10.4|10.4|65100000000|65100000000
2022-08-27 21:52:57|04364|18437|NS TREN|494.39B|494390000000|1,388.10|764,099|47.46%|30|2022-11-10|15/09/2022||3.6||16820000000|2022-08-11|15/06/2022|2.9|3.2|16530000000|16530000000
2022-08-27 21:53:01|04365|18442|NS TVSM|452.88B|452880000000|953.85|1,798,268|87.32%|42|2022-10-26|15/09/2022||7.39||64090000000|2022-07-28|15/06/2022|6.7|6.72|60090000000|60090000000
2022-08-27 21:53:05|04366|18445|NS ULTC|1.88T|1.88E+12|6,516.85|453,595|-10.81%|37|2022-10-17|15/09/2022||39.24||128780000000|2022-07-22|15/06/2022|54.2|54.39|151600000000|149380000000
2022-08-27 21:53:09|04367|18447|NS UNBK|291.16B|291160000000|42.55|6,895,075|26.83%|42|2022-11-04|15/09/2022||1.50||102900000000|2022-07-26|15/06/2022|0.9|1|103990000000|94400000000
2022-08-27 21:53:12|04368|18449|NS UBBW|427B|427000000000|1,610.00|285,166|12.14%|32|2022-11-10|15/09/2022||4.3||17660000000|2022-07-27|15/06/2022|6.1|5.95|24370000000|24370000000
2022-08-27 21:53:16|04369|18451|NS UNSP|575.03B|575030000000|810.65|1,555,429|18.45%|39|2022-10-27|15/09/2022||3.7||25570000000|2022-07-25|15/06/2022|3.4|2.44|21690000000|21960000000
2022-08-27 21:53:20|04370|18450|NS UPLL|570.34B|570340000000|760.20|2,280,137|5.63%|37|2022-10-28|15/09/2022||10.77||118810000000|2022-07-31|15/06/2022|12.6|13.24|108210000000|95920000000
2022-08-27 21:53:22|04371|993204|NS VARB|664.52B|664520000000|1,023.40|1,461,397|80.68%|24|2022-11-07|15/09/2022||||27810000000|2022-08-01|15/06/2022|12.11|10.76|49550000000|49540000000
2022-08-27 21:53:27|04372|18377|NS VDAN|999.81B|999810000000|269.60|15,875,018|-6.24%|37|2022-10-28|15/09/2022||14.90||292046000000|2022-07-27|15/06/2022|11.84|15.7|382510000000|377430000000
2022-08-27 21:53:31|04373|18200|NS VODA|293.89B|293890000000|9.15|97,764,459|55.08%|37|2022-11-16|15/09/2022||-1.67||105920000000|2022-08-03|15/06/2022|-2.3|-2.27|104100000000|103920000000
2022-08-27 21:53:36|04374|18462|NS VOLT|333.25B|333250000000|1,007.15|1,154,238|5.2%|37|2022-11-09|15/09/2022||3.22||18390000000|2022-08-02|15/06/2022|3.3|3.35|27680000000|27650000000
2022-08-27 21:53:39|04375|18466|NS WHIR|230.51B|230510000000|1,816.50|147,350|-10.32%|25|2022-11-03|15/09/2022||7.6||19100000000|2022-08-08|15/06/2022|6.6|6.6|20810000000|20390000000
2022-08-27 21:53:43|04376|18467|NS WIPR|2.28T|2.28E+12|417.25|7,128,186|-33.66%|32|2022-10-18|15/09/2022||5.33||226240000000|2022-07-20|15/06/2022|4.67|5.39|215290000000|214190000000
2022-08-27 21:53:46|04377|18470|NS YESB|412.16B|412160000000|16.45|100,761,526|50.23%|42|2022-10-27|15/09/2022||0.22||28770000000|2022-07-22|15/06/2022|0.12|0.14|26320000000|27080000000
2022-08-27 21:53:50|04378|18471|NS ZEE|247.96B|247960000000|258.15|8,510,219|53.61%|37|2022-10-25|15/09/2022||2.87||21120000000|2022-08-12|15/06/2022|1.1|1.14|18460000000|18460000000
2022-08-27 21:53:54|04379|946102|TYO 2670|468B|468000000000|5,670.0|227,884|-5.34%|31|2022-10-12|15/08/2022||78.75||65970000000|2022-07-13|15/05/2022|85.02|66.64|69170000000|68680000000
2022-08-27 21:53:58|04380|946298|TYO 8572|523.25B|523250000000|334.0|1,519,292|-21.41%|31|2022-11-02|15/09/2022||||65170000000|2022-07-28|15/06/2022|10.59||66510000000|64660000000
2022-08-27 21:54:01|04381|946144|TYO 4401|246.02B|246020000000|2,400.0|254,802|4.94%|31|2022-11-11|15/09/2022||||97930000000|2022-08-10|15/06/2022|59.58||101720000000|94970000000
2022-08-27 21:54:05|04382|44296|TYO 6857|1.59T|1.59E+12|8,360.0|1,974,619|-9.33%|36|2022-11-02|15/09/2022||156.4||128700000000|2022-07-28|15/06/2022|192.14|138.73|135940000000|118950000000
2022-08-27 21:54:08|04383|44267|TYO 8267|2.34T|2.34E+12|2,763.5|2,247,620|-9.27%|36|2022-10-12|15/08/2022||6.74||2.25942E+12|2022-07-06|15/05/2022|22.88|5.91|2.20323E+12|2.19815E+12
2022-08-27 21:54:12|04384|946297|TYO 8570|309.94B|309940000000|1,436.0|618,330|12.19%|33|2022-11-15|15/08/2022||39.43||110100000000|2022-07-05|15/05/2022|36.68|31|106970000000|108990000000
2022-08-27 21:54:15|04385|946310|TYO 8905|386.16B|386160000000|1,697.0|452,556|2.41%|31|2022-10-11|15/08/2022||21.86||87520000000|2022-07-05|15/05/2022|27.36|22.43|96170000000|85360000000
2022-08-27 21:54:19|04386|44240|TYO 5201|1.08T|1.08E+12|4,865.0|1,104,817|-5.35%|25|2022-10-31|15/09/2022||111.7||482290000000|2022-08-02|15/06/2022|183.43|119.9|505670000000|472410000000
2022-08-27 21:54:22|04387|949910|TYO 4206|201.15B|201150000000|3,145.0|134,002|-14.31%|31|2022-10-27|15/09/2022||||56950000000|2022-07-29|15/06/2022|44.72||55620000000|52510000000
2022-08-27 21:54:26|04388|952959|TYO 9627|274.34B|274340000000|7,810.0|124,048|5.83%|31|2022-12-06|15/10/2022||||88000000000|2022-09-02|15/07/2022||||83090000000
2022-08-27 21:54:30|04389|946132|TYO 4088|396.84B|396840000000|1,750.0|489,702|-2.18%|31|2022-11-11|15/09/2022||||239870000000|2022-08-04|15/06/2022|35.69||224720000000|231870000000
2022-08-27 21:54:33|04390|946246|TYO 7259|1.12T|1.12E+12|4,160.0|795,841|1.09%|31|2022-11-02|15/09/2022||125.15||1.12683E+12|2022-07-29|15/06/2022|80.28|90.29|997890000000|1.00151E+12
2022-08-27 21:54:37|04391|44209|TYO 2802|2.03T|2.03E+12|3,791.0|1,726,583|20.01%|36|2022-11-09|15/09/2022||33.58||312450000000|2022-07-29|15/06/2022|51.71|39.87|321620000000|313750000000
2022-08-27 21:54:41|04392|946105|TYO 2784|336.14B|336140000000|1,661.0|632,955|-4.38%|31|2022-11-07|15/09/2022||||645120000000|2022-08-05|15/06/2022|10.5||657120000000|650350000000
2022-08-27 21:54:45|04393|44281|TYO 6770|261.3B|261300000000|1,272.0|2,320,531|13.47%|36|2022-11-02|15/09/2022||47.68||216640000000|2022-07-29|15/06/2022|12.67|12.27|204980000000|202750000000
2022-08-27 21:54:49|04394|44146|TYO 6113|378.25B|378250000000|1,088.0|1,239,331|0%|37|2022-11-16|15/09/2022||||88410000000|2022-08-05|15/06/2022|16.81||74030000000|75070000000
2022-08-27 21:54:52|04395|952375|TYO 6436|192.22B|192220000000|2,619.0|205,931|-6.1%|30|2022-10-31|15/09/2022||||30950000000|2022-07-27|15/06/2022|10.42||27620000000|26120000000
2022-08-27 21:54:55|04396|44248|TYO 9202|1.24T|1.24E+12|2,641.5|3,072,039|-0.45%|36|2022-11-01|15/09/2022||35.9||430490000000|2022-08-01|15/06/2022|2.13|-39.36|350420000000|347380000000
2022-08-27 21:54:59|04397|946220|TYO 6754|217.41B|217410000000|1,651.0|1,067,336|-12.13%|31|2022-11-02|15/09/2022||24.75||28490000000|2022-07-28|15/06/2022|21.7|20.59|26180000000|24600000000
2022-08-27 21:55:03|04398|44282|TYO 8304|314.82B|314820000000|2,696.0|713,631|4.29%|37|2022-11-17|15/09/2022||||24479000000|2022-08-01|15/06/2022|71.69|72.8|50830000000|25100000000
2022-08-27 21:55:08|04399|951876|TYO 2815|152.4B|152400000000|4,785.0|68,481|-23.44%|30|2022-11-10|15/09/2022||51.01||12950000000|2022-08-05|15/06/2022|50.07|58.59|13100000000|13660000000
2022-08-27 21:55:11|04400|952550|TYO 7476|248.28B|248280000000|6,650.0|76,856|-18.55%|30|2022-11-03|15/09/2022||||21150000000|2022-07-29|15/06/2022|46.44||20470000000|20140000000
2022-08-27 21:55:15|04401|44184|TYO 2502|2.39T|2.39E+12|4,720.0|1,799,628|-9.47%|36|2022-11-09|15/09/2022||101.8||677780000000|2022-08-09|15/06/2022|103.92|81.53|654480000000|640330000000
2022-08-27 21:55:18|04402|992296|TYO 7747|695.36B|695360000000|2,560.0|1,236,422|-22.31%|25|2022-11-15|15/09/2022||||21810000000|2022-08-12|15/06/2022|11.53|11.53|21060000000|21060000000
2022-08-27 21:55:23|04403|44274|TYO 3407|1.43T|1.43E+12|1,031.5|3,127,747|-7.78%|36|2022-11-10|15/09/2022||27.76||668360000000|2022-08-04|15/06/2022|21.5|22.38|670440000000|648700000000
2022-08-27 21:55:26|04404|946263|TYO 7936|472.94B|472940000000|2,582.0|1,098,519|9.69%|29|2022-11-04|15/09/2022||43.72||119500000000|2022-08-12|15/06/2022|26.41|4.33|119750000000|119060000000
2022-08-27 21:55:29|04405|44160|TYO 4503|3.65T|3.65E+12|1,997.5|4,517,227|7.83%|36|2022-11-03|15/09/2022||35.45||363850000000|2022-08-01|15/06/2022|13.59|20.86|381790000000|344840000000
2022-08-27 21:55:33|04406|953004|TYO 9832|112.05B|112050000000|1,437.0|178,080|-5.27%|30|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|22.52||52850000000|
2022-08-27 21:55:37|04407|946226|TYO 6845|542.07B|542070000000|4,020.0|427,705|-12.8%|31|2022-11-04|15/09/2022||33.35||64640000000|2022-08-04|15/06/2022|15.19|14.47|56060000000|55880000000
2022-08-27 21:55:41|04408|946262|TYO 7832|2.33T|2.33E+12|10,580.0|628,803|38.81%|31|2022-11-08|15/09/2022||122.57||232480000000|2022-08-05|15/06/2022|168.29|98.77|216240000000|208540000000
2022-08-27 21:55:44|04409|987115|TYO 6532|643.53B|643530000000|42,050.0|306,456|-20.96%|24|2022-10-14|15/08/2022||288.59||17190000000|2022-07-15|15/05/2022|301.62|289.7|17510000000|16890000000
2022-08-27 21:55:48|04410|991446|TYO 2412|335.79B|335790000000|2,120.0|777,470|-50.64%|25|2022-11-03|15/09/2022||||10700000000|2022-07-28|15/06/2022|12.58||10580000000|10520000000
2022-08-27 21:55:52|04411|946340|TYO 9783|210.92B|210920000000|2,187.0|336,909|-7.68%|31|2022-11-09|15/09/2022||||108300000000|2022-08-05|15/06/2022|-24.1||100620000000|100680000000
2022-08-27 21:55:55|04412|44235|TYO 5108|3.82T|3.82E+12|5,485.0|1,780,980|9.35%|33|2022-11-10|15/09/2022||122.55||930030000000|2022-08-10|15/06/2022|56.07|127.23|995330000000|886280000000
2022-08-27 21:55:59|04413|946206|TYO 6448|670.19B|670190000000|2,623.0|607,653|15.6%|31|2022-11-08|15/09/2022||51.85||170200000000|2022-08-05|15/06/2022|67.6|38.4|199730000000|182030000000
2022-08-27 21:56:03|04414|949900|TYO 2229|356.89B|356890000000|2,764.0|560,559|1.17%|31|2022-10-31|15/09/2022||25.02||64800000000|2022-08-02|15/06/2022|35.26|22.54|65320000000|60460000000
2022-08-27 21:56:07|04415|44187|TYO 7751|3.54T|3.54E+12|3,436.0|3,956,447|32.97%|25|2022-10-25|15/09/2022||67.61||1.01004E+12|2022-07-26|15/06/2022|56.85|60.88|998800000000|967000000000
2022-08-27 21:56:11|04416|946272|TYO 8060|420.8B|420800000000|3,245.0|210,109|29.23%|31|2022-10-24|15/09/2022||42.4||141700000000|2022-07-25|15/06/2022|72|54.35|142450000000|141570000000
2022-08-27 21:56:14|04417|946338|TYO 9697|782.12B|782120000000|3,670.0|949,450|22.33%|31|2022-11-02|15/09/2022||32.12||24100000000|2022-07-26|15/06/2022|42.19|37.71|25230000000|28850000000
2022-08-27 21:56:17|04418|44306|TYO 6952|319.02B|319020000000|1,334.0|1,167,397|-20.97%|25|2022-11-09|15/09/2022||22.3||70970000000|2022-08-03|15/06/2022|17.6|14.39|61270000000|59030000000
2022-08-27 21:56:21|04419|44218|TYO 9022|3.15T|3.15E+12|16,020.0|601,894|-1.81%|36|2022-10-27|15/09/2022||200.49||335730000000|2022-07-27|15/06/2022|238.83|27.68|309340000000|284550000000
2022-08-27 21:56:25|04420|952820|TYO 8439|606.98B|606980000000|4,965.0|265,195|-16.13%|30|2022-11-07|15/09/2022|||||2022-08-05|15/06/2022|-159.45||315140000000|
2022-08-27 21:56:29|04421|44307|TYO 8331|560.97B|560970000000|761.0|2,751,378|10.77%|37|2022-11-07|15/09/2022||||44757000000|2022-08-05|15/06/2022|22.92|19.71|66280000000|40757000000
2022-08-27 21:56:33|04422|44283|TYO 9502|1.07T|1.07E+12|1,409.0|2,428,350|5.58%|25|2022-10-28|15/09/2022||-24.8||958200000000|2022-07-27|15/06/2022|27.17|-71|765960000000|739600000000
2022-08-27 21:56:37|04423|44175|TYO 4519|6.09T|6.09E+12|3,705.0|2,581,244|-13.54%|26|2022-10-24|15/09/2022||52.67||309350000000|2022-07-21|15/06/2022|44|47.82|235610000000|249320000000
2022-08-27 21:56:41|04424|946330|TYO 9504|304.06B|304060000000|844.0|1,917,391|-17.66%|25|2022-11-03|15/09/2022||-111||420000000000|2022-07-29|15/06/2022|-74.28|15.9|314750000000|307380000000
2022-08-27 21:56:45|04425|946097|TYO 2579|259.15B|259150000000|1,445.0|789,645|-5.43%|31|2022-11-10|15/09/2022||8.83||235330000000|2022-08-10|15/06/2022|-18.58|-9.98|207100000000|204580000000
2022-08-27 21:56:49|04426|952591|TYO 7616|162.73B|162730000000|1,878.0|288,414|3.41%|30|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-4.81||51280000000|
2022-08-27 21:56:53|04427|44124|TYO 1721|321.26B|321260000000|2,645.0|423,177|-9.08%|36|2022-11-08|15/09/2022||||132730000000|2022-08-05|15/06/2022|22.03||107470000000|111930000000
2022-08-27 21:56:56|04428|976159|TYO 7186|529.57B|529570000000|447.0|3,838,375|3.71%|27|2022-11-11|15/09/2022||||54368000000|2022-08-03|15/06/2022|14.55|8.55|71440000000|50690000000
2022-08-27 21:57:00|04429|962543|TYO 5021|320.85B|320850000000|4,090.0|1,029,763|87.53%|26|2022-11-10|15/09/2022||145.6||708300000000|2022-08-10|15/06/2022|938.26|438.4|662430000000|677370000000
2022-08-27 21:57:04|04430|949906|TYO 3349|582.9B|582900000000|14,720.0|225,784|-24.74%|30|2022-10-14|15/08/2022||158||204990000000|2022-07-11|15/05/2022|169.2|171.6|196530000000|196520000000
2022-08-27 21:57:08|04431|44262|TYO 8253|275.86B|275860000000|1,765.0|669,614|41.77%|37|2022-11-15|15/09/2022||||78270000000|2022-08-10|15/06/2022|97.11||77800000000|76340000000
2022-08-27 21:57:12|04432|952146|TYO 4751|704.24B|704240000000|1,392.0|3,749,834|-30.19%|30|2022-10-27|15/09/2022||11.64||175910000000|2022-07-27|15/06/2022|7.01|11.26|172160000000|170630000000
2022-08-27 21:57:16|04433|44207|TYO 7912|786.69B|786690000000|2,936.0|735,909|13.89%|36|2022-11-15|15/09/2022||||335900000000|2022-08-10|15/06/2022|58.58||334430000000|335630000000
2022-08-27 21:57:19|04434|44138|TYO 8750|2.45T|2.45E+12|2,390.5|3,740,142|8.63%|37|2022-11-17|15/09/2022||||1691632000000|2022-08-10|15/06/2022|79.17||2.86771E+12|1723093000000
2022-08-27 21:57:22|04435|946137|TYO 4202|260.81B|260810000000|882.0|758,475|1.73%|31|2022-11-04|15/09/2022||34.04||133850000000|2022-08-04|15/06/2022|30.11|33.7|127980000000|129830000000
2022-08-27 21:57:26|04436|946177|TYO 5471|168.59B|168590000000|3,955.0|153,009|-19.78%|31|2022-11-03|15/09/2022||||141490000000|2022-07-29|15/06/2022|231.26||137680000000|138230000000
2022-08-27 21:57:29|04437|946202|TYO 6383|1.06T|1.06E+12|8,430.0|497,088|-13.18%|31|2022-11-11|15/09/2022||86.11||137850000000|2022-08-08|15/06/2022|46.3|75.84|130210000000|132600000000
2022-08-27 21:57:33|04438|44190|TYO 4568|7.87T|7.87E+12|4,106.0|4,633,183|59.95%|36|2022-11-03|15/09/2022||11.54||277830000000|2022-07-29|15/06/2022|9.84|11.27|280320000000|261120000000
2022-08-27 21:57:37|04439|976160|TYO 7458|217.83B|217830000000|3,990.0|83,653|3.77%|27|2022-11-07|15/09/2022||37.38||28550000000|2022-08-08|15/06/2022|62.11|20.64|30280000000|27430000000
2022-08-27 21:57:40|04440|44181|TYO 6367|7.42T|7.42E+12|25,350.0|832,236|-5.22%|36|2022-11-08|15/09/2022||254.76||926440000000|2022-08-02|15/06/2022|241.05|260.33|967760000000|878390000000
2022-08-27 21:57:44|04441|44182|TYO 7735|464.51B|464510000000|9,800.0|650,472|6.06%|36|2022-11-01|15/09/2022||287.31||116750000000|2022-07-27|15/06/2022|343.56|246.41|101830000000|107040000000
2022-08-27 21:57:48|04442|952021|TYO 3880|221.38B|221380000000|1,334.0|251,178|-32.8%|30|2022-11-11|15/09/2022||||159480000000|2022-08-12|15/06/2022|8.2||147310000000|154980000000
2022-08-27 21:57:51|04443|946085|TYO 1878|924.07B|924070000000|13,580.0|232,866|9.52%|31|2022-10-27|15/09/2022||322.01||410720000000|2022-08-03|15/06/2022|267.53|247.5|394130000000|388690000000
2022-08-27 21:57:57|04444|44149|TYO 1925|2.1T|2.1E+12|3,201.0|1,508,180|-3.76%|37|2022-11-10|15/09/2022||110.04||1.16143E+12|2022-08-09|15/06/2022|55.72|67.26|1.0078E+12|951090000000
2022-08-27 21:58:00|04445|44332|TYO 8601|909.72B|909720000000|612.3|5,389,272|0.38%|36|2022-11-02|15/09/2022||||119600000000|2022-07-29|15/06/2022|8.01|8|146640000000|119070000000
2022-08-27 21:58:04|04446|946114|TYO 3107|185.67B|185670000000|1,965.0|235,684|-3.3%|31|2022-11-10|15/09/2022||||200000000000|2022-08-05|15/06/2022|33.15||185450000000|175000000000
2022-08-27 21:58:07|04447|102045|TYO 2432|226.46B|226460000000|1,927.0|492,338|-0.82%|25|2022-11-10|15/09/2022||9.41||36830000000|2022-08-10|15/06/2022|60.27|9.32|34770000000|36390000000
2022-08-27 21:58:14|04448|44110|TYO 4061|290.17B|290170000000|3,365.0|353,820|-9.79%|37|2022-11-09|15/09/2022||70.04||111580000000|2022-08-05|15/06/2022|50.3|44.36|94370000000|100740000000
2022-08-27 21:58:17|04449|44301|TYO 6902|5.91T|5.91E+12|7,743.0|1,751,095|2.73%|36|2022-11-03|15/09/2022||125.22||1.52741E+12|2022-07-29|15/06/2022|67.96|97.18|1.41501E+12|1.34491E+12
2022-08-27 21:58:20|04450|44145|TYO 4324|1.25T|1.25E+12|4,705.0|962,592|14.76%|35|2022-11-16|15/09/2022||||291400000000|2022-08-12|15/06/2022|69.11||288390000000|290500000000
2022-08-27 21:58:24|04451|946157|TYO 4631|240.42B|240420000000|2,540.0|361,888|-16.72%|27|2022-11-17|15/09/2022||||252500000000|2022-08-10|15/06/2022|73.81||270450000000|240000000000
2022-08-27 21:58:27|04452|946194|TYO 6146|1.27T|1.27E+12|35,050.0|212,056|11.8%|31|2022-10-20|15/09/2022||630.27||75070000000|2022-07-21|15/06/2022|444.42|478.14|59750000000|66410000000
2022-08-27 21:58:31|04453|946193|TYO 6141|227.73B|227730000000|1,815.0|1,092,928|-4.72%|29|2022-11-10|15/09/2022||||111570000000|2022-08-04|15/06/2022|36.57||110950000000|108980000000
2022-08-27 21:58:34|04454|44111|TYO 5714|312.98B|312980000000|5,260.0|289,923|15.1%|37|2022-11-11|15/09/2022||176.31||240800000000|2022-08-10|15/06/2022|219.55|152.03|209930000000|194450000000
2022-08-27 21:58:38|04455|952120|TYO 4665|142.56B|142560000000|2,883.0|80,391|10.33%|30|2022-11-03|15/09/2022||||42050000000|2022-08-05|15/06/2022|41.66||40940000000|40800000000
2022-08-27 21:58:41|04456|44208|TYO 9020|2.66T|2.66E+12|7,056.0|1,515,170|-6.36%|36|2022-10-28|15/09/2022||33.14||579520000000|2022-07-29|15/06/2022|50.16|15.48|557620000000|536380000000
2022-08-27 21:58:44|04457|44171|TYO 6361|497.91B|497910000000|5,410.0|472,898|0.56%|25|2022-11-16|15/09/2022||||172110000000|2022-08-12|15/06/2022|84.91||159610000000|160050000000
2022-08-27 21:58:48|04458|44180|TYO 4523|1.63T|1.63E+12|5,700.0|1,003,278|-37.07%|36|2022-11-02|15/09/2022||21.16||167900000000|2022-08-05|15/06/2022|93.81|27.26|184260000000|158500000000
2022-08-27 21:58:51|04459|946335|TYO 9513|397.03B|397030000000|2,169.0|1,060,869|31.85%|31|2022-11-03|15/09/2022||69.7||380000000000|2022-07-29|15/06/2022|71.22|71.2|323320000000|303050000000
2022-08-27 21:58:55|04460|44225|TYO 5020|1.63T|1.63E+12|523.6|17,842,342|23.78%|36|2022-11-11|15/09/2022||9.8||2.8992E+12|2022-08-12|15/06/2022|69.31|33.5|3.55511E+12|2.71837E+12
2022-08-27 21:58:59|04461|951790|TYO 2206|231.43B|231430000000|3,640.0|269,891|-12.39%|30|2022-11-02|15/09/2022||62.85||84220000000|2022-08-04|15/06/2022|22.02|56.02|73730000000|76260000000
2022-08-27 21:59:03|04462|952167|TYO 4921|339.55B|339550000000|2,808.0|855,048|-21.45%|30|2022-11-01|15/09/2022||11.82||25770000000|2022-08-05|15/06/2022|9.67|12.48|25610000000|25980000000
2022-08-27 21:59:06|04463|44311|TYO 6954|4.45T|4.45E+12|23,245.0|796,966|-0.75%|25|2022-10-31|15/09/2022||229.68||208280000000|2022-07-27|15/06/2022|220|221.59|211560000000|198350000000
2022-08-27 21:59:10|04464|44328|TYO 9983|8.68T|8.68E+12|84,930.0|688,281|15.8%|36|2022-10-13|15/08/2022||21.58||469600000000|2022-07-14|15/05/2022|890.55|377.9|546130000000|508800000000
2022-08-27 21:59:13|04465|998064|TYO 3563|280.05B|280050000000|2,421.0|1,845,927|-46.5%|24|2022-11-10|15/09/2022||||72610000000|2022-08-04|15/06/2022|-2.93||71680000000|73280000000
2022-08-27 21:59:17|04466|952653|TYO 7947|276.19B|276190000000|3,375.0|179,852|-17.38%|30|2022-11-08|15/09/2022||19.95||52840000000|2022-07-29|15/06/2022|23.8|21.69|49440000000|50190000000
2022-08-27 21:59:21|04467|44221|TYO 6504|877.01B|877010000000|6,140.0|605,706|31.2%|36|2022-10-27|15/09/2022||64.27||223240000000|2022-07-28|15/06/2022|69.53|34.33|203940000000|198890000000
2022-08-27 21:59:25|04468|952306|TYO 6134|200.22B|200220000000|2,076.0|298,680|-24.1%|30|2022-11-10|15/09/2022||45.22||38520000000|2022-08-05|15/06/2022|61.54|61.49|39230000000|39700000000
2022-08-27 21:59:27|04469|946161|TYO 4676|247.97B|247970000000|1,115.0|517,556|-3.63%|31|2022-11-03|15/09/2022||||131000000000|2022-08-04|15/06/2022|35.01||126630000000|114000000000
2022-08-27 21:59:32|04470|946100|TYO 2607|204.93B|204930000000|2,384.0|324,075|-4.33%|31|2022-11-08|15/09/2022||||121080000000|2022-08-04|15/06/2022|21.62||127930000000|111250000000
2022-08-27 21:59:35|04471|44205|TYO 4901|2.94T|2.94E+12|7,324.0|1,268,903|-16.82%|36|2022-11-02|15/09/2022||117.76||648440000000|2022-08-10|15/06/2022|103.21|107.8|625860000000|607680000000
2022-08-27 21:59:39|04472|952365|TYO 6406|229.48B|229480000000|2,903.0|233,809|8.2%|30|2022-11-11|15/09/2022||||50200000000|2022-08-05|15/06/2022|35.5||41710000000|42900000000
2022-08-27 21:59:43|04473|44246|TYO 6702|3.3T|3.3E+12|16,810.0|664,456|-14.23%|36|2022-10-27|15/09/2022||351.81||878080000000|2022-07-29|15/06/2022|87.95|200.66|818860000000|823880000000
2022-08-27 21:59:47|04474|946221|TYO 6755|308.05B|308050000000|2,942.0|273,189|9.12%|31|2022-10-28|15/09/2022||16.55||80200000000|2022-07-26|15/06/2022|31.78|31.34|82950000000|74520000000
2022-08-27 21:59:51|04475|44317|TYO 8354|466.3B|466300000000|2,481.0|702,288|20.61%|37|2022-11-14|15/09/2022|||||2022-08-05|15/06/2022|89.94|64.3|75120000000|
2022-08-27 21:59:55|04476|44121|TYO 5801|173.68B|173680000000|2,467.0|372,923|6.2%|37|2022-11-03|15/09/2022||44.35||257220000000|2022-08-04|15/06/2022|81.7|42.02|260290000000|240970000000
2022-08-27 21:59:59|04477|952380|TYO 6457|130.26B|130260000000|2,244.0|171,652|-1.49%|30|2022-11-08|15/09/2022||||54400000000|2022-08-05|15/06/2022|-31.99||52980000000|53000000000
2022-08-27 22:00:03|04478|946328|TYO 9449|277.48B|277480000000|2,600.0|385,366|-6.91%|31|2022-11-15|15/09/2022||||56860000000|2022-08-08|15/06/2022|84.65||69490000000|54770000000
2022-08-27 22:00:07|04479|952010|TYO 3769|841.85B|841850000000|11,100.0|285,236|-21.22%|30|2022-11-15|15/09/2022||32.34||13760000000|2022-08-08|15/06/2022|205.83|38.67|12900000000|13250000000
2022-08-27 22:00:12|04480|952717|TYO 8111|382.03B|382030000000|8,490.0|105,219|32.86%|30|2022-11-08|15/09/2022||||24050000000|2022-08-05|15/06/2022|57.74||21100000000|19870000000
2022-08-27 22:00:16|04481|44236|TYO 6674|205.28B|205280000000|2,552.0|345,413|1.43%|36|2022-11-10|15/09/2022||31.07||126070000000|2022-08-03|15/06/2022|7.62|26.09|111430000000|110250000000
2022-08-27 22:00:19|04482|976126|SG 3765|143.1B|143100000000|2,312.0|214,155|2.39%|27|2022-11-02|15/09/2022||||25950000000|2022-08-10|15/06/2022|62.56||22680000000|23500000000
2022-08-27 22:00:23|04483|946287|TYO 8359|237.75B|237750000000|492.0|1,207,758|29.47%|31|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|18.46||52310000000|
2022-08-27 22:00:27|04484|949901|TYO 2433|489.11B|489110000000|1,309.0|639,408|-25.29%|31|2022-11-10|15/09/2022||||210300000000|2022-08-09|15/06/2022|12.26||195640000000|196900000000
2022-08-27 22:00:31|04485|946233|TYO 6965|936.77B|936770000000|6,050.0|343,239|-2.26%|31|2022-11-14|15/09/2022||66.45||51030000000|2022-08-10|15/06/2022|66.73|54.7|51250000000|50610000000
2022-08-27 22:00:35|04486|946315|TYO 9042|975.82B|975820000000|4,050.0|529,252|19.82%|31|2022-11-03|15/09/2022||||222700000000|2022-08-03|15/06/2022|69.84||228990000000|216100000000
2022-08-27 22:00:40|04487|969277|TYO 1808|436.14B|436140000000|1,588.0|815,333|7.59%|25|2022-11-11|15/09/2022||||228040000000|2022-08-10|15/06/2022|48.47|36.4|234090000000|217600000000
2022-08-27 22:00:43|04488|946327|TYO 9435|794.98B|794980000000|17,740.0|103,172|-7.17%|31|2022-11-15|15/09/2022||304.44||150820000000|2022-08-12|15/06/2022|614.95|307.07|143470000000|146870000000
2022-08-27 22:00:47|04489|44142|TYO 7205|365.66B|365660000000|637.0|4,716,447|-29.61%|36|2022-11-02|15/09/2022||0.0344||319170000000|2022-07-28|15/06/2022|1.26|3.44|355860000000|327500000000
2022-08-27 22:00:50|04490|946290|TYO 7337|192.98B|192980000000|621.0|652,684|-1.9%|31|2022-11-14|15/09/2022|||||2022-08-03|15/06/2022|28.83||38050000000|
2022-08-27 22:00:55|04491|946224|TYO 6806|681.52B|681520000000|19,800.0|103,645|14.06%|31|2022-11-04|15/09/2022||250.81||44900000000|2022-08-01|15/06/2022|286.89|234.79|46570000000|42310000000
2022-08-27 22:01:01|04492|946148|TYO 4530|273.1B|273100000000|3,425.0|172,345|-24.97%|31|2022-10-13|15/08/2022||||60000000000|2022-07-07|15/05/2022|20.46|22.2|26390000000|29000000000
2022-08-27 22:01:05|04493|44206|TYO 6501|6.79T|6.79E+12|7,060.0|2,539,239|16.27%|36|2022-10-27|15/09/2022||244.74||2.50683E+12|2022-07-29|15/06/2022|38.53|140.06|2.56982E+12|2.46684E+12
2022-08-27 22:01:10|04494|44161|TYO 6305|634.76B|634760000000|2,985.0|798,491|-4.17%|35|2022-10-26|15/09/2022||39.7||260070000000|2022-07-28|15/06/2022|87.32||267540000000|255400000000
2022-08-27 22:01:19|04495|946180|TYO 5486|901.28B|901280000000|2,108.0|1,480,747|-0.38%|31|2022-10-25|15/09/2022||||427000000000|2022-07-27|15/06/2022|35.24||276810000000|209981000000
2022-08-27 22:01:22|04496|946319|TYO 9086|734.78B|734780000000|8,780.0|386,430|86.61%|31|2022-10-27|15/09/2022||68.11||184900000000|2022-07-28|15/06/2022|84|84|199450000000|199450000000
2022-08-27 22:01:27|04497|946334|TYO 9509|106.15B|106150000000|517.0|897,870|-0.39%|31|2022-11-02|15/09/2022||0.00||180000000000|2022-07-29|15/06/2022|49.13|-48.7|176030000000|163010000000
2022-08-27 22:01:30|04498|946289|TYO 8377|108.38B|108380000000|846.0|245,175|2.67%|31|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022|44.78||50940000000|
2022-08-27 22:01:34|04499|946331|TYO 9505|108.97B|108970000000|522.0|585,470|-11.22%|31|2022-11-03|15/09/2022||-20.1||200000000000|2022-07-29|15/06/2022|-44.49|-44.5|163560000000|163560000000
2022-08-27 22:01:38|04500|44157|TYO 7267|6.25T|6.25E+12|3,654.0|4,394,583|12.15%|32|2022-11-02|15/09/2022||117.69||4.13917E+12|2022-08-10|15/06/2022|87.23|112.37|3.82955E+12|3.66364E+12
2022-08-27 22:01:42|04501|946228|TYO 6856|271.96B|271960000000|6,440.0|150,977|-14.7%|31|2022-11-10|15/09/2022||122.7||60690000000|2022-08-12|15/06/2022|130.72|131.7|59460000000|59550000000
2022-08-27 22:01:46|04502|952386|TYO 6465|603.35B|603350000000|4,165.0|367,252|-17.85%|30|2022-11-09|15/09/2022||35.64||76560000000|2022-08-08|15/06/2022|59.98|33.6|77680000000|73170000000
2022-08-27 22:01:53|04503|946107|TYO 2810|290.38B|290380000000|2,957.0|241,603|-15.87%|31|2022-11-04|15/09/2022||28.04||68600000000|2022-08-01|15/06/2022|36.43|40.05|66320000000|63500000000
2022-08-27 22:01:58|04504|946261|TYO 7741|5.3T|5.3E+12|14,705.0|1,123,480|-15.54%|31|2022-11-01|15/09/2022||121.59||175280000000|2022-08-04|15/06/2022|132.83|114.88|180180000000|168490000000
2022-08-27 22:02:02|04505|946151|TYO 4544|169.56B|169560000000|2,980.0|292,989|-8.87%|31|2022-11-02|15/09/2022||||64130000000|2022-08-09|15/06/2022|98.25||65330000000|66300000000
2022-08-27 22:02:06|04506|946111|TYO 3003|810.17B|810170000000|1,065.0|1,804,505|-16.14%|31|2022-11-02|15/09/2022||21||71710000000|2022-07-28|15/06/2022|24.52|23.05|140500000000|91070000000
2022-08-27 22:02:10|04507|946131|TYO 4062|618.47B|618470000000|4,430.0|1,362,558|-22.55%|31|2022-11-03|15/09/2022||83.57||102770000000|2022-08-02|15/06/2022|98.23|77.3|98320000000|95850000000
2022-08-27 22:02:15|04508|946169|TYO 5019|1.09T|1.09E+12|3,665.0|1,130,845|38.67%|31|2022-11-15|15/09/2022||141.7||2.1068E+12|2022-08-09|15/06/2022|603.16|255.7|2.2047E+12|1.97957E+12
2022-08-27 22:02:19|04509|44122|TYO 7013|547.56B|547560000000|3,620.0|1,757,378|47.82%|36|2022-11-03|15/09/2022||||304430000000|2022-08-09|15/06/2022|56.15||264290000000|271000000000
2022-08-27 22:02:23|04510|946117|TYO 3291|633.23B|633230000000|2,200.0|625,558|-17.32%|31|2022-11-11|15/09/2022||88.04||380550000000|2022-08-09|15/06/2022|81.49|80.5|325370000000|355270000000
2022-08-27 22:02:28|04511|976103|TYO 2492|99.22B|99220000000|434.0|1,542,039|-55.12%|27|2022-11-03|15/09/2022||0.1601||2840000000|2022-07-29|15/06/2022|0.72|0.025|2720000000|2720000000
2022-08-27 22:02:30|04512|1177847|TYO 5076|272.56B|272560000000|1,017.00|725,948|-|6|2022-11-30|15/09/2022||||171830000000|2022-08-10|15/06/2022|20.2||149620000000|157430000000
2022-08-27 22:02:34|04513|44119|TYO 1605|2.19T|2.19E+12|1,583.0|14,009,702|110.51%|36|2022-11-11|15/09/2022||45.7||582160000000|2022-08-08|15/06/2022|65.2|93.2|613090000000|582460000000
2022-08-27 22:02:37|04514|946125|TYO 3774|449.03B|449030000000|4,970.0|299,556|32.53%|31|2022-11-08|15/09/2022||||60550000000|2022-08-05|15/06/2022|48.62||58190000000|58650000000
2022-08-27 22:02:42|04515|44229|TYO 3099|409.42B|409420000000|1,073.0|2,550,864|47.39%|37|2022-11-09|15/09/2022||13.11||122400000000|2022-08-01|15/06/2022|14.82|11.8|101620000000|111950000000
2022-08-27 22:02:46|04516|44132|TYO 7202|1.31T|1.31E+12|1,693.0|2,470,034|27.2%|37|2022-11-07|15/09/2022||39.55||730820000000|2022-08-05|15/06/2022|46.51|44.02|688200000000|644650000000
2022-08-27 22:02:49|04517|946099|TYO 2593|606.65B|606650000000|6,180.0|228,914|-11.08%|31|2022-12-05|15/10/2022||||117750000000|2022-09-01|15/07/2022||||112000000000
2022-08-27 22:02:53|04518|44217|TYO 8001|5.73T|5.73E+12|3,900.0|3,127,616|19.63%|36|2022-11-04|15/09/2022||107.45||3.20159E+12|2022-08-05|15/06/2022|156.96|94.08|3.37802E+12|3.15771E+12
2022-08-27 22:02:57|04519|946164|TYO 4739|826B|826000000000|3,575.0|441,614|6.88%|31|2022-11-03|15/09/2022||37.2||131180000000|2022-08-03|15/06/2022|18.62|24.81|116780000000|115960000000
2022-08-27 22:03:01|04520|952705|TYO 8088|322.09B|322090000000|5,600.0|149,906|-7.44%|30|2022-11-11|15/09/2022|||||2022-08-08|15/06/2022|134.64||203800000000|
2022-08-27 22:03:06|04521|946279|TYO 8273|214.79B|214790000000|3,005.0|122,992|-16.53%|31|2022-10-11|15/08/2022||||104030000000|2022-07-12|15/05/2022|74.09||110110000000|135350000000
2022-08-27 22:03:10|04522|44224|TYO 3086|290.87B|290870000000|1,110.0|1,732,852|15.75%|36|2022-10-11|15/08/2022||19.09||95430000000|2022-06-30|15/05/2022|22.8|14.13|81910000000|84270000000
2022-08-27 22:03:13|04523|946303|TYO 8595|141.52B|141520000000|1,991.0|530,345|-5.94%|31|2022-10-26|15/09/2022|||||2022-07-22|15/06/2022|12.47||2740000000|
2022-08-27 22:03:17|04524|940785|TYO 9201|1.1T|1.1E+12|2,523.0|3,923,089|6.23%|33|2022-11-01|15/09/2022||25.81||326810000000|2022-08-01|15/06/2022|-44.76|-46.66|268900000000|247780000000
2022-08-27 22:03:20|04525|952973|TYO 9706|527.15B|527150000000|5,660.0|298,575|12.3%|30|2022-11-09|15/09/2022||||23750000000|2022-08-03|15/06/2022|-28.47||19370000000|19170000000
2022-08-27 22:03:25|04526|952851|TYO 8697|1.14T|1.14E+12|2,163.5|1,185,031|-17.38%|30|2022-10-31|15/09/2022||22.35||33110000000|2022-07-27|15/06/2022|22.93|23.31|33580000000|34230000000
2022-08-27 22:03:28|04527|959212|TYO 7182|3.79T|3.79E+12|1,010.0|2,501,070|4.34%|28|2022-11-16|15/09/2022||22.13||336050000000|2022-08-10|15/06/2022|23.69|25.16|448880000000|329400000000
2022-08-27 22:03:32|04528|959213|TYO 6178|3.45T|3.45E+12|958.4|9,960,944|2.12%|28|2022-11-17|15/09/2022||26.47||2.73347E+12|2022-08-10|15/06/2022|32.46|26.47|2.71825E+12|2.87308E+12
2022-08-27 22:03:36|04529|959214|TYO 7181|833.45B|833450000000|2,133.0|996,505|7.95%|28|2022-11-17|15/09/2022||65.84||1.54282E+12|2022-08-10|15/06/2022|29.12|65.84|1.60895E+12|1.54282E+12
2022-08-27 22:03:40|04530|44305|TYO 5631|231.42B|231420000000|3,145.0|504,595|25.7%|36|2022-11-14|15/09/2022||||60500000000|2022-08-08|15/06/2022|7.05||45030000000|56650000000
2022-08-27 22:03:44|04531|44219|TYO 2914|4.2T|4.2E+12|2,364.0|5,483,211|11.43%|35|2022-10-31|15/09/2022||40.26||642800000000|2022-07-29|15/06/2022|78.86|67.98|685320000000|640310000000
2022-08-27 22:03:47|04532|952101|TYO 4552|272.29B|272290000000|2,200.0|380,722|-25.2%|30|2022-10-27|15/09/2022||-1.24||7730000000|2022-07-27|15/06/2022|11.06|-1.24|9610000000|8420000000
2022-08-27 22:03:51|04533|952482|TYO 6951|294.4B|294400000000|5,770.0|366,992|-25.84%|30|2022-11-11|15/09/2022||67.04||34440000000|2022-08-12|15/06/2022|63.03|41.93|28860000000|28940000000
2022-08-27 22:03:55|04534|44290|TYO 5411|862.6B|862600000000|1,498.0|5,938,594|-8.6%|36|2022-11-03|15/09/2022||223.46||1.29898E+12|2022-08-03|15/06/2022|145.61|130.76|1.2536E+12|1.20419E+12
2022-08-27 22:03:59|04535|44159|TYO 1963|478.54B|478540000000|1,894.0|1,966,350|108.13%|37|2022-11-10|15/09/2022||||142170000000|2022-08-10|15/06/2022|49.57||118190000000|125500000000
2022-08-27 22:04:04|04536|946136|TYO 4185|667.83B|667830000000|3,220.0|1,170,263|-12.97%|31|2022-10-31|15/09/2022||47.72||100430000000|2022-08-01|15/06/2022|27.09|47.72|93300000000|96740000000
2022-08-27 22:04:08|04537|44196|TYO 6473|343.66B|343660000000|1,002.0|1,129,895|3.62%|36|2022-11-03|15/09/2022||29.77||390150000000|2022-07-29|15/06/2022|9.13|19.84|371690000000|365680000000
2022-08-27 22:04:11|04538|952128|TYO 4686|237.31B|237310000000|3,695.0|239,284|-41.35%|30|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|56.21||10380000000|
2022-08-27 22:04:15|04539|946280|TYO 8282|247.5B|247500000000|1,299.0|880,947|8.07%|31|2022-11-09|15/09/2022||32.56||210600000000|2022-08-02|15/06/2022|28.89|38.34|177090000000|180470000000
2022-08-27 22:04:19|04540|946329|TYO 9468|435.86B|435860000000|3,130.0|513,405|23.47%|30|2022-11-10|15/09/2022||||57680000000|2022-07-29|15/06/2022|54.85||64260000000|61770000000
2022-08-27 22:04:23|04541|946108|TYO 2811|266.8B|266800000000|3,100.0|237,036|5.98%|31|2022-10-28|15/09/2022|||||2022-07-27|15/06/2022|23.78||51650000000|
2022-08-27 22:04:42|04542|44144|TYO 1812|741.12B|741120000000|1,505.0|1,563,028|6.66%|25|2022-11-15|15/09/2022||||557680000000|2022-08-08|15/06/2022|39.9||499630000000|501250000000
2022-08-27 22:04:46|04543|946095|TYO 2371|527.07B|527070000000|2,576.0|1,449,094|-24.68%|31|2022-11-03|15/09/2022||||14680000000|2022-08-03|15/06/2022|20.38||14020000000|14650000000
2022-08-27 22:04:49|04544|946146|TYO 4521|144.89B|144890000000|3,865.0|70,067|-23.62%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|76.91||18200000000|
2022-08-27 22:04:53|04545|946323|TYO 9364|302.13B|302130000000|2,692.0|486,163|14.21%|31|2022-11-11|15/09/2022||||64582000000|2022-08-09|15/06/2022|62.49||70890000000|
2022-08-27 22:04:57|04546|946134|TYO 4118|241.41B|241410000000|3,700.0|202,728|-17.78%|31|2022-11-10|15/09/2022||||185700000000|2022-08-10|15/06/2022|161.22||192740000000|182670000000
2022-08-27 22:05:01|04547|44288|TYO 9503|1.18T|1.18E+12|1,319.0|2,749,916|19.04%|36|2022-10-28|15/09/2022||-67.7||1.0528E+12|2022-07-29|15/06/2022|-12.81|-15.65|767570000000|739380000000
2022-08-27 22:05:05|04548|946156|TYO 4613|517.26B|517260000000|2,177.0|1,638,973|-21.58%|31|2022-11-11|15/09/2022||19.47||114730000000|2022-08-05|15/06/2022|25.18|19.47|120450000000|111120000000
2022-08-27 22:05:09|04549|44150|TYO 4452|2.87T|2.87E+12|6,136.0|1,762,198|-7.34%|36|2022-11-02|15/09/2022||58.51||385050000000|2022-08-03|15/06/2022|43.67|49.84|387110000000|372770000000
2022-08-27 22:05:13|04550|44117|TYO 7012|443.8B|443800000000|2,650.0|2,622,958|12%|36|2022-11-03|15/09/2022||||359750000000|2022-08-12|15/06/2022|32.58||350340000000|365630000000
2022-08-27 22:05:16|04551|44243|TYO 9107|868.37B|868370000000|9,220.0|5,561,491|85.89%|36|2022-11-04|15/09/2022||2126.44||202040000000|2022-08-03|15/06/2022|2851.94|2572.91|228500000000|202980000000
2022-08-27 22:05:20|04552|44268|TYO 9433|9.39T|9.39E+12|4,274.0|4,630,592|25.67%|36|2022-11-04|15/09/2022||81.33||1.34799E+12|2022-07-29|15/06/2022|87.01|89|1.35168E+12|1.34087E+12
2022-08-27 22:05:24|04553|952896|TYO 9045|375.68B|375680000000|3,505.0|280,625|10.05%|30|2022-11-09|15/09/2022|||||2022-08-05|15/06/2022|75.2||64040000000|64040000000
2022-08-27 22:05:28|04554|946313|TYO 9006|386.76B|386760000000|1,405.0|836,531|2.26%|31|2022-11-09|15/09/2022||26.16||63000000000|2022-08-05|15/06/2022|30.31|10.9|59510000000|58560000000
2022-08-27 22:05:32|04555|44198|TYO 9008|639.8B|639800000000|5,240.0|370,795|-15.76%|36|2022-11-02|15/09/2022||35.22||83700000000|2022-08-03|15/06/2022|14.15|18.02|79720000000|74900000000
2022-08-27 22:05:35|04556|44203|TYO 9009|625.86B|625860000000|3,745.0|503,520|8.55%|36|2022-11-03|15/09/2022||27.89||60200000000|2022-07-29|15/06/2022|26.35|10.68|59760000000|58930000000
2022-08-27 22:05:39|04557|946106|TYO 2809|318.04B|318040000000|2,288.0|381,222|-13.53%|31|2022-10-03|15/08/2022||25.41||108380000000|2022-07-07|15/05/2022|31.9|35.13|106990000000|105740000000
2022-08-27 22:05:42|04558|943426|TYO 6861|13.14T|1.314E+13|54,160.0|649,003|-16.78%|30|2022-11-03|15/09/2022||354.71||211200000000|2022-07-28|15/06/2022|328.31|337.35|192010000000|199680000000
2022-08-27 22:05:46|04559|44204|TYO 2801|1.69T|1.69E+12|8,810.0|523,619|8.9%|36|2022-11-03|15/09/2022||53.89||143120000000|2022-08-04|15/06/2022|63.31|54.09|147750000000|139340000000
2022-08-27 22:05:50|04560|946089|TYO 1944|309.47B|309470000000|1,510.0|257,745|-17.67%|31|2022-11-02|15/09/2022||||143000000000|2022-07-27|15/06/2022|2.97||115450000000|110100000000
2022-08-27 22:05:54|04561|946314|TYO 9041|879.59B|879590000000|4,625.0|507,934|18.74%|31|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|59.06||187190000000|
2022-08-27 22:05:58|04562|44189|TYO 2503|1.84T|1.84E+12|2,254.5|3,272,438|13.92%|36|2022-11-08|15/09/2022||42.5||517980000000|2022-08-08|15/06/2022|45.73|53.63|500300000000|488990000000
2022-08-27 22:06:01|04563|952180|TYO 4967|631.38B|631380000000|8,170.0|228,430|-4.89%|30|2022-10-31|15/09/2022||92.53||43400000000|2022-08-03|15/06/2022|54.68|47.76|38620000000|37540000000
2022-08-27 22:06:06|04564|951896|TYO 3038|805.4B|805400000000|3,690.0|1,283,194|-14.78%|31|2022-12-16|15/10/2022||25.59||106580000000|2022-09-12|15/07/2022||23.96||101120000000
2022-08-27 22:06:09|04565|44285|TYO 5406|250.54B|250540000000|635.0|4,732,722|-3.93%|36|2022-11-02|15/09/2022||||581100000000|2022-08-09|15/06/2022|53.32||542810000000|558900000000
2022-08-27 22:06:13|04566|951986|TYO 3635|733.09B|733090000000|4,655.0|322,659|-5%|30|2022-10-27|15/09/2022||||17680000000|2022-07-25|15/06/2022|85.74||18650000000|20050000000
2022-08-27 22:06:16|04567|946249|TYO 7276|743.42B|743420000000|4,625.0|452,320|-29.39%|31|2022-10-27|15/09/2022||78.7||221410000000|2022-07-27|15/06/2022|-6.58|64.15|193440000000|199410000000
2022-08-27 22:06:20|04568|952668|TYO 7984|209.51B|209510000000|1,814.0|232,248|-5.47%|30|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|93.78||156420000000|
2022-08-27 22:06:23|04569|44151|TYO 6301|2.82T|2.82E+12|2,979.5|3,365,197|13.61%|36|2022-11-02|15/09/2022||57.34||762220000000|2022-07-29|15/06/2022|85.11|63.79|763810000000|728770000000
2022-08-27 22:06:26|04570|44323|TYO 9766|973.52B|973520000000|7,250.0|582,105|4.92%|36|2022-11-03|15/09/2022||107.86||78200000000|2022-08-04|15/06/2022|85.41|95.2|71910000000|76010000000
2022-08-27 22:06:30|04571|44210|TYO 4902|241.92B|241920000000|490.0|4,179,364|-10.58%|36|2022-11-01|15/09/2022||0.2225||244110000000|2022-07-28|15/06/2022|-17.69|-7.26|247850000000|229180000000
2022-08-27 22:06:34|04572|952168|TYO 4922|777.07B|777070000000|13,620.0|220,522|2.41%|30|2022-11-03|15/09/2022||69.96||70780000000|2022-08-10|15/06/2022|130.52|32.73|71590000000|63240000000
2022-08-27 22:06:38|04573|44166|TYO 6326|2.63T|2.63E+12|2,211.5|3,914,692|-0.52%|35|2022-11-08|15/09/2022||40.77||630470000000|2022-08-03|15/06/2022|34.8|41.76|667260000000|645130000000
2022-08-27 22:06:43|04574|44269|TYO 3405|361.47B|361470000000|1,080.0|1,422,144|6.09%|34|2022-11-09|15/09/2022||26.41||173830000000|2022-08-10|15/06/2022|34.21|23.22|190480000000|176440000000
2022-08-27 22:06:46|04575|946200|TYO 6370|633.83B|633830000000|5,640.0|338,270|10.37%|31|2022-11-01|15/09/2022||||79800000000|2022-07-29|15/06/2022|43.29||74660000000|71930000000
2022-08-27 22:06:50|04576|993287|TYO 3549|194.55B|194550000000|6,170.0|86,631|-19.56%|24|2022-10-28|15/08/2022||91.47||89240000000|2022-07-04|15/05/2022|67.77|114.58|82480000000|84990000000
2022-08-27 22:06:54|04577|44316|TYO 6971|2.81T|2.81E+12|7,818.0|926,869|16.77%|36|2022-10-31|15/09/2022||98.84||503550000000|2022-08-01|15/06/2022|139.24|139.24|491950000000|491950000000
2022-08-27 22:06:57|04578|946090|TYO 1951|237.6B|237600000000|2,174.0|359,077|-19.75%|31|2022-11-08|15/09/2022||||142570000000|2022-08-10|15/06/2022|26.56||120880000000|117200000000
2022-08-27 22:07:01|04579|44120|TYO 4151|1.68T|1.68E+12|3,130.0|878,627|-13.06%|36|2022-11-04|15/09/2022||24.27||98650000000|2022-08-04|15/06/2022|35.31|24.04|97520000000|95780000000
2022-08-27 22:07:05|04580|949896|TYO 1959|202.62B|202620000000|2,860.0|182,445|-26.38%|31|2022-10-28|15/09/2022||81.85||93710000000|2022-07-27|15/06/2022|33.26|49.39|69090000000|78000000000
2022-08-27 22:07:10|04581|102043|TYO 9508|397.08B|397080000000|840.0|2,022,953|-0.47%|34|2022-11-02|15/09/2022||-126.9||550000000000|2022-07-29|15/06/2022|-74.75|-73.6|436720000000|423210000000
2022-08-27 22:07:14|04582|976158|TYO 7180|167.85B|167850000000|388.0|863,119|-6.73%|26|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|22.35||63290000000|
2022-08-27 22:07:18|04583|992794|TYO 9142|449.04B|449040000000|2,858.0|888,652|13.68%|25|2022-11-09|15/09/2022||51.37||87240000000|2022-08-02|15/06/2022|44.01|28.16|90480000000|81940000000
2022-08-27 22:07:21|04584|952471|TYO 6920|1.82T|1.82E+12|20,210.0|6,877,180|-6.44%|30|2022-10-31|15/09/2022||82.17||30530000000|2022-08-05|15/06/2022|131.4|96.37|36810000000|34820000000
2022-08-27 22:07:25|04585|946101|TYO 2651|471.85B|471850000000|4,715.0|554,473|-13.8%|31|2022-10-06|15/08/2022||77.48||252760000000|2022-07-11|15/05/2022|80.24|48.76|237760000000|238150000000
2022-08-27 22:07:29|04586|946264|TYO 7966|160.3B|160300000000|2,345.0|116,814|-4.79%|31|2022-11-11|15/09/2022||||69450000000|2022-08-08|15/06/2022|74.51||69500000000|68800000000
2022-08-27 22:07:33|04587|946166|TYO 4912|463.3B|463300000000|1,630.0|1,538,263|-11.32%|31|2022-11-09|15/09/2022||20.73||100130000000|2022-08-08|15/06/2022|11.19|8.21|98170000000|93350000000
2022-08-27 22:07:37|04588|946184|TYO 5938|735.74B|735740000000|2,563.0|983,683|-16.79%|31|2022-11-03|15/09/2022||42.38||364520000000|2022-07-29|15/06/2022|19.79|45.9|360290000000|355690000000
2022-08-27 22:07:40|04589|946096|TYO 2413|3.21T|3.21E+12|4,732.0|3,437,063|-35.59%|31|2022-10-26|15/09/2022||16.53||54700000000|2022-07-27|15/06/2022|17.86|16.58|57000000000|51330000000
2022-08-27 22:07:47|04590|946212|TYO 6592|255.61B|255610000000|3,955.0|220,823|4.35%|31|2022-11-03|15/09/2022||50.84||42030000000|2022-08-12|15/06/2022|82.92|35.5|36730000000|36190000000
2022-08-27 22:07:51|04591|946210|TYO 6586|893.61B|893610000000|3,291.0|1,085,419|-46.92%|31|2022-11-02|15/09/2022||50.6||184920000000|2022-07-26|15/06/2022|38.9|53.31|195350000000|187400000000
2022-08-27 22:07:55|04592|952608|TYO 7730|172.44B|172440000000|1,752.0|329,702|-19.41%|30|2022-10-13|15/08/2022||||4960000000|2022-07-08|15/05/2022|14.8||5180000000|4870000000
2022-08-27 22:07:58|04593|44222|TYO 8002|2.47T|2.47E+12|1,438.5|7,058,655|67.77%|37|2022-11-04|15/09/2022||57.84||1.82442E+12|2022-08-05|15/06/2022|116.97|56.09|2.91037E+12|1.97367E+12
2022-08-27 22:08:02|04594|102046|TYO 1333|130.8B|130800000000|2,527.0|290,178|1.32%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|146.32||232620000000|
2022-08-27 22:08:06|04595|44257|TYO 8252|492.79B|492790000000|2,462.0|644,123|27.37%|36|2022-11-10|15/09/2022||29.39||59930000000|2022-08-05|15/06/2022|19.2|25.34|51070000000|51790000000
2022-08-27 22:08:10|04596|946176|TYO 5463|239.62B|239620000000|3,010.0|120,056|13.84%|31|2022-11-10|15/09/2022||||68000000000|2022-08-05|15/06/2022|80.95||65540000000|65520000000
2022-08-27 22:08:14|04597|949904|TYO 3088|768.43B|768430000000|5,460.0|515,547|6.85%|31|2022-11-16|15/09/2022||||233750000000|2022-08-12|15/06/2022|56.11|74.55|227210000000|223550000000
2022-08-27 22:08:18|04598|44152|TYO 7261|764.66B|764660000000|1,214.0|4,844,808|29.84%|36|2022-11-02|15/09/2022||36.86||1.01541E+12|2022-08-09|15/06/2022|23.81|17.92|617220000000|742300000000
2022-08-27 22:08:21|04599|952500|TYO 7167|288.36B|288360000000|267.0|3,698,253|8.98%|30|2022-11-14|15/09/2022|||||2022-08-04|15/06/2022|14.22||81360000000|
2022-08-27 22:08:25|04600|946256|TYO 7459|406.28B|406280000000|1,935.0|1,032,306|-9.24%|31|2022-11-03|15/09/2022||||845000000000|2022-07-29|15/06/2022|39.39||838330000000|836660000000
2022-08-27 22:08:28|04601|951799|TYO 2270|118.25B|118250000000|1,751.0|180,794|-23.64%|30|2022-11-10|15/09/2022||37.02||148780000000|2022-08-10|15/06/2022|19.9|50.34|141340000000|143900000000
2022-08-27 22:08:32|04602|44169|TYO 2269|933.64B|933640000000|6,630.0|566,691|-1.04%|37|2022-11-09|15/09/2022||118.56||263060000000|2022-08-09|15/06/2022|113.73|74.23|247130000000|239200000000
2022-08-27 22:08:36|04603|952986|TYO 9744|198.95B|198950000000|2,483.0|203,902|18.43%|30|2022-11-08|15/09/2022||||30270000000|2022-07-28|15/06/2022|29.58||28630000000|
2022-08-27 22:08:40|04604|976163|TYO 7780|256.28B|256280000000|3,380.0|247,623|-61.72%|27|2022-11-14|15/09/2022||25.13||26420000000|2022-08-12|15/06/2022|27.98|25.13|26840000000|25780000000
2022-08-27 22:08:44|04605|952166|TYO 4919|191.25B|191250000000|5,880.0|88,733|-12.76%|30|2022-11-11|15/09/2022||39.54||10830000000|2022-08-10|15/06/2022|52.53|37.38|11830000000|11090000000
2022-08-27 22:08:48|04606|44201|TYO 6479|1.01T|1.01E+12|2,483.0|1,433,522|-10.68%|36|2022-11-09|15/09/2022||54.51||318560000000|2022-08-05|15/06/2022|26.43|26.65|251040000000|253460000000
2022-08-27 22:08:51|04607|949827|TYO 1417|158.46B|158460000000|1,616.0|313,827|-23.01%|31|2022-11-03|15/09/2022||||106100000000|2022-08-10|15/06/2022|-8.25||95340000000|93300000000
2022-08-27 22:08:55|04608|946343|TYO 9962|995.34B|995340000000|3,500.0|974,884|-17.94%|31|2022-10-31|15/09/2022||38.84||98680000000|2022-07-29|15/06/2022|37.23|35.32|93100000000|93240000000
2022-08-27 22:08:59|04609|44130|TYO 4188|1.05T|1.05E+12|735.7|5,401,256|-21.79%|36|2022-11-03|15/09/2022||29.2||1.09304E+12|2022-08-03|15/06/2022|31.58|31.53|1.10653E+12|1.07222E+12
2022-08-27 22:09:03|04610|44247|TYO 8058|6.64T|6.64E+12|4,548.0|4,736,670|38.96%|36|2022-11-09|15/09/2022||86.83||4.20832E+12|2022-08-02|15/06/2022|362.21|196.01|5.44344E+12|3.64198E+12
2022-08-27 22:09:08|04611|44216|TYO 6503|3.01T|3.01E+12|1,426.5|4,298,670|-2.89%|36|2022-11-03|15/09/2022||24.57||1171000000000|2022-07-28|15/06/2022|15.86|26.23|1.06772E+12|1.11133E+12
2022-08-27 22:09:12|04612|44158|TYO 8802|2.51T|2.51E+12|1,901.0|3,646,013|11.36%|36|2022-11-09|15/09/2022||22.04||300520000000|2022-08-05|15/06/2022|46.54|36.51|305370000000|338460000000
2022-08-27 22:09:15|04613|946135|TYO 4182|425.45B|425450000000|2,080.0|1,244,389|4.1%|31|2022-11-03|15/09/2022||74.5||200000000000|2022-08-05|15/06/2022|77.73|68.73|193980000000|192470000000
2022-08-27 22:09:19|04614|44112|TYO 7011|1.74T|1.74E+12|5,188.0|4,122,359|79.61%|36|2022-11-03|15/09/2022||||890330000000|2022-08-05|15/06/2022|57.16||871330000000|870000000000
2022-08-27 22:09:23|04615|44253|TYO 9301|315.53B|315530000000|3,660.0|277,733|16.93%|36|2022-11-03|15/09/2022||||59683000000|2022-07-29|15/06/2022|104.36||76190000000|53500000000
2022-08-27 22:09:27|04616|44325|TYO 5711|277.04B|277040000000|2,120.0|816,095|-1.99%|36|2022-11-08|15/09/2022||55.21||376970000000|2022-08-09|15/06/2022|184.73|57.78|422630000000|403400000000
2022-08-27 22:09:30|04617|44147|TYO 7211|793.26B|793260000000|533.0|18,604,884|96.68%|36|2022-11-08|15/09/2022||14.79||560860000000|2022-07-27|15/06/2022|25.91|7.11|528700000000|471460000000
2022-08-27 22:09:34|04618|44287|TYO 8306|9.16T|9.16E+12|732.0|46,270,644|22.86%|33|2022-11-14|15/09/2022||19.63||940770000000|2022-08-02|15/06/2022|9.03|5.66|2.16389E+12|912540000000
2022-08-27 22:09:38|04619|946302|TYO 8593|960.68B|960680000000|669.0|3,842,139|14.55%|31|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|22.32||460350000000|
2022-08-27 22:09:47|04620|44232|TYO 8031|5.22T|5.22E+12|3,295.0|4,939,905|37.43%|36|2022-11-02|15/09/2022||132.69||2.71622E+12|2022-08-02|15/06/2022|172.44|137.2|3.72053E+12|2.62024E+12
2022-08-27 22:09:51|04621|44125|TYO 4183|582.94B|582940000000|3,055.0|853,928|-14.43%|36|2022-11-03|15/09/2022||91.35||477300000000|2022-08-05|15/06/2022|144.86|158.71|476110000000|457080000000
2022-08-27 22:09:57|04622|44153|TYO 8801|2.69T|2.69E+12|2,834.5|2,780,147|14%|36|2022-11-11|15/09/2022||52.56||513530000000|2022-08-04|15/06/2022|55.68|42.12|576720000000|471970000000
2022-08-27 22:10:01|04623|44315|TYO 5706|187.98B|187980000000|3,290.0|441,392|2.65%|36|2022-11-11|15/09/2022||132.39||176330000000|2022-08-09|15/06/2022|380.19|143.24|165080000000|172330000000
2022-08-27 22:10:05|04624|44238|TYO 9104|1.36T|1.36E+12|3,770.0|9,868,348|58.63%|35|2022-10-31|15/09/2022||604.59||354540000000|2022-07-29|15/06/2022|791.96|675.17|374780000000|381890000000
2022-08-27 22:10:08|04625|952288|TYO 6005|345.6B|345600000000|3,055.0|591,552|-39.02%|30|2022-11-07|15/09/2022||||42530000000|2022-08-05|15/06/2022|21.71||29260000000|30090000000
2022-08-27 22:10:14|04626|44327|TYO 8411|4.02T|4.02E+12|1,587.5|7,826,173|2.58%|33|2022-11-17|15/09/2022||53.56||565020000000|2022-07-29|15/06/2022|62.85|45.69|591900000000|540560000000
2022-08-27 22:10:19|04627|949912|TYO 4534|128.11B|128110000000|3,410.0|46,233|-4.21%|31|2022-11-07|15/09/2022||||25510000000|2022-08-01|15/06/2022|83.98||27690000000|26500000000
2022-08-27 22:10:22|04628|1034504|TYO 3994|196.11B|196110000000|3,650.0|1,274,380|-56.44%|23|2022-10-19|15/08/2022||||5460000000|2022-07-13|15/05/2022|-41.5||5090000000|5160000000
2022-08-27 22:10:26|04629|949903|TYO 3064|1.27T|1.27E+12|2,561.0|1,862,317|8.01%|31|2022-10-28|15/09/2022||8.45||55860000000|2022-07-29|15/06/2022|9.27|7.33|55250000000|55230000000
2022-08-27 22:10:30|04630|951788|TYO 2201|197.19B|197190000000|4,045.0|166,025|4.39%|30|2022-11-10|15/09/2022||||49380000000|2022-08-10|15/06/2022|69.26||46800000000|44290000000
2022-08-27 22:10:37|04631|951797|TYO 2264|196.42B|196420000000|4,345.0|281,356|-36.29%|30|2022-11-10|15/09/2022||136.61||135830000000|2022-08-09|15/06/2022|65.09|112.25|130300000000|130400000000
2022-08-27 22:10:40|04632|44128|TYO 8725|2.26T|2.26E+12|4,181.0|1,478,623|17.41%|37|2022-11-23|15/09/2022||117.09||1.3153E+12|2022-08-05|15/06/2022|110.52|117.09|1.31473E+12|1.3147E+12
2022-08-27 22:10:43|04633|943427|TYO 6981|4.88T|4.88E+12|7,685.0|2,083,341|-13.57%|32|2022-10-31|15/09/2022||149.41||495660000000|2022-07-28|15/06/2022|118.03|104.18|436660000000|444160000000
2022-08-27 22:10:47|04634|946196|TYO 6268|405.62B|405620000000|3,380.0|640,430|-23.7%|29|2022-11-02|15/09/2022||30||75740000000|2022-07-29|15/06/2022|-5.99|-22.8|71810000000|72870000000
2022-08-27 22:10:51|04635|952678|TYO 8012|239.72B|239720000000|2,018.0|191,345|13.05%|30|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|66.69||219570000000|
2022-08-27 22:10:54|04636|946316|TYO 9048|415.81B|415810000000|2,116.0|539,545|6.07%|31|2022-11-09|15/09/2022||||126800000000|2022-08-08|15/06/2022|16.22||125200000000|119000000000
2022-08-27 22:10:58|04637|952895|TYO 9044|304.71B|304710000000|2,690.0|240,264|10.38%|30|2022-11-03|15/09/2022||||49300000000|2022-08-01|15/06/2022|27.79||51840000000|45500000000
2022-08-27 22:11:01|04638|44241|TYO 6701|1.33T|1.33E+12|4,870.0|1,088,620|-13.04%|35|2022-11-01|15/09/2022||80.39||756540000000|2022-07-28|15/06/2022|-50.88|-2.61|659670000000|661910000000
2022-08-27 22:11:05|04639|952566|TYO 7518|259.16B|259160000000|3,155.0|606,311|-7.88%|30|2022-11-02|15/09/2022||36.21||49750000000|2022-08-03|15/06/2022|17.9|28.51|36510000000|44240000000
2022-08-27 22:11:09|04640|946124|TYO 3659|2.47T|2.47E+12|2,792.0|1,656,830|33.14%|31|2022-11-10|15/09/2022||40.41||96260000000|2022-08-09|15/06/2022|28.19|28.99|84120000000|85980000000
2022-08-27 22:11:13|04641|44275|TYO 5333|615.8B|615800000000|1,976.0|1,036,088|10.58%|36|2022-11-01|15/09/2022||53.01||140190000000|2022-07-29|15/06/2022|57.64|43.25|131000000000|134230000000
2022-08-27 22:11:17|04642|946173|TYO 5334|582.84B|582840000000|2,867.0|1,140,209|76%|31|2022-10-31|15/09/2022||92.47||140070000000|2022-07-29|15/06/2022|116.61|76.73|137110000000|133350000000
2022-08-27 22:11:21|04643|44174|TYO 2282|411.44B|411440000000|4,020.0|401,436|-5.74%|36|2022-11-02|15/09/2022||81.61||313220000000|2022-08-01|15/06/2022|99.49|86.65|311510000000|290290000000
2022-08-27 22:11:26|04644|946187|TYO 5991|217.76B|217760000000|955.0|472,517|20.13%|31|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|37.68||155040000000|
2022-08-27 22:11:30|04645|44214|TYO 2871|322.12B|322120000000|2,487.0|526,478|-8.6%|36|2022-11-01|15/09/2022||40.93||158230000000|2022-08-02|15/06/2022|32.83|36.3|156060000000|149450000000
2022-08-27 22:11:34|04646|946213|TYO 6594|5.33T|5.33E+12|9,269.0|2,318,356|-25.55%|31|2022-10-25|15/09/2022||71.53||561390000000|2022-07-20|15/06/2022|71.5|58.46|540370000000|520520000000
2022-08-27 22:11:37|04647|946266|TYO 7988|317.55B|317550000000|3,170.0|239,569|-8.12%|31|2022-11-02|15/09/2022||48.56||72760000000|2022-07-29|15/06/2022|80.22|50.19|72650000000|71920000000
2022-08-27 22:11:41|04648|946227|TYO 6849|263.65B|263650000000|3,135.0|255,227|-15.5%|31|2022-11-07|15/09/2022||44.71||48300000000|2022-08-03|15/06/2022|43.66|17.98|44360000000|41430000000
2022-08-27 22:11:45|04649|951775|TYO 2127|585.74B|585740000000|1,772.0|2,453,864|-46.14%|30|2022-11-02|15/09/2022||10.89||12600000000|2022-07-29|15/06/2022|6.87|9.98|9070000000|10530000000
2022-08-27 22:11:49|04650|946271|TYO 8056|309.92B|309920000000|3,085.0|384,366|5.11%|31|2022-11-09|15/09/2022||64.71||81640000000|2022-08-03|15/06/2022|39.02|32.83|70520000000|70000000000
2022-08-27 22:11:53|04651|952906|TYO 9072|154.37B|154370000000|2,360.0|135,722|2.03%|30|2022-11-11|15/09/2022||||51100000000|2022-08-05|15/06/2022|49.06||50580000000|46800000000
2022-08-27 22:11:57|04652|44172|TYO 7731|590.01B|590010000000|1,626.0|2,838,056|39.09%|36|2022-11-10|15/09/2022||27.5||145460000000|2022-08-04|15/06/2022|32.38|25.62|145650000000|137750000000
2022-08-27 22:12:01|04653|946265|TYO 7974|6.71T|6.71E+12|57,640.0|558,939|9.69%|31|2022-11-03|15/09/2022||712.34||344860000000|2022-08-03|15/06/2022|1018.55|903.19|307460000000|329550000000
2022-08-27 22:12:05|04654|44250|TYO 5214|249.08B|249080000000|2,677.0|645,427|15.44%|35|2022-10-31|15/09/2022||69.9||80640000000|2022-07-29|15/06/2022|108.85|69.9|86780000000|83770000000
2022-08-27 22:12:09|04655|44223|TYO 9147|700.36B|700360000000|7,740.0|355,800|2.79%|36|2022-11-30|15/09/2022||189||632720000000|2022-08-10|15/06/2022|810.35|502.15|655800000000|630030000000
2022-08-27 22:12:14|04656|44140|TYO 4272|208.46B|208460000000|1,239.0|277,731|2.06%|37|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|35.41||48300000000|
2022-08-27 22:12:18|04657|44310|TYO 5703|100.89B|100890000000|1,630.0|411,789|-13.11%|36|2022-11-02|15/09/2022||||131500000000|2022-08-01|15/06/2022|42.23||123240000000|123500000000
2022-08-27 22:12:22|04658|946155|TYO 4612|2.6T|2.6E+12|1,106.0|3,730,366|-17.77%|27|2022-11-17|15/09/2022||7.78||306480000000|2022-08-10|15/06/2022|4.46|7.78|337950000000|291320000000
2022-08-27 22:12:27|04659|44289|TYO 3863|105.71B|105710000000|915.0|711,883|-26.74%|36|2022-11-09|15/09/2022||9.5||269610000000|2022-08-05|15/06/2022|-70.95|5.2|264770000000|252390000000
2022-08-27 22:12:35|04660|952089|TYO 4516|514.58B|514580000000|7,640.0|205,380|-14.25%|30|2022-11-09|15/09/2022||82.33||33550000000|2022-08-09|15/06/2022|122.48|77.77|35620000000|33430000000
2022-08-27 22:12:39|04661|946133|TYO 4114|221.7B|221700000000|5,560.0|92,378|-5.12%|31|2022-11-08|15/09/2022||85.26||112500000000|2022-08-04|15/06/2022|190.37|85.26|111510000000|106000000000
2022-08-27 22:12:43|04662|44280|TYO 5401|2T|2000000000000|2,173.5|7,381,584|5%|36|2022-11-04|15/09/2022||109.22||1.97724E+12|2022-08-04|15/06/2022|250.82|103.91|1.91918E+12|1.88541E+12
2022-08-27 22:12:46|04663|44109|TYO 1332|179.27B|179270000000|576.0|1,538,364|-4%|36|2022-11-02|15/09/2022||||184900000000|2022-08-04|15/06/2022|13.6||184260000000|174600000000
2022-08-27 22:12:50|04664|44263|TYO 9432|13.33T|1.333E+13|3,765.0|5,364,033|29.89%|37|2022-11-11|15/09/2022||100.65||3.11067E+12|2022-08-08|15/06/2022|104.07|94.7|3.06887E+12|3.00183E+12
2022-08-27 22:12:53|04665|946325|TYO 9404|306.61B|306610000000|1,202.0|506,203|1.35%|31|2022-11-10|15/09/2022||||103400000000|2022-07-29|15/06/2022|31.43||100450000000|100470000000
2022-08-27 22:12:57|04666|44233|TYO 9101|1.85T|1.85E+12|10,910.0|5,262,111|40.41%|36|2022-11-04|15/09/2022||1712.02||645240000000|2022-08-03|15/06/2022|2031.67|1934.31|673050000000|609510000000
2022-08-27 22:12:59|04667|946274|TYO 8086|183.97B|183970000000|1,128.0|382,230|-10.55%|31|2022-11-10|15/09/2022||||128800000000|2022-08-09|15/06/2022|32.35||127890000000|125200000000
2022-08-27 22:13:03|04668|952892|TYO 9031|223.17B|223170000000|2,833.0|99,633|0.04%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|49.75||119950000000|
2022-08-27 22:13:07|04669|946083|TYO 1820|160.65B|160650000000|4,070.0|251,600|20.41%|31|2022-11-09|15/09/2022||||81370000000|2022-08-04|15/06/2022|70.99||69720000000|73910000000
2022-08-27 22:13:11|04670|44314|TYO 4021|1.02T|1.02E+12|7,220.0|473,170|22.17%|36|2022-11-11|15/09/2022||50.84||48860000000|2022-08-08|15/06/2022|98.13|77.8|58290000000|52860000000
2022-08-27 22:13:15|04671|44127|TYO 7201|2.1T|2.1E+12|535.4|16,555,223|-5.41%|36|2022-11-09|15/09/2022||23.16||2.43041E+12|2022-07-28|15/06/2022|12.04|9.93|2.13731E+12|2.08392E+12
2022-08-27 22:13:19|04672|44164|TYO 2002|474.94B|474940000000|1,597.0|845,019|-11.23%|36|2022-11-01|15/09/2022||16.81||192660000000|2022-07-26|15/06/2022|21.21|15.81|189300000000|183050000000
2022-08-27 22:13:23|04673|44244|TYO 3105|176.47B|176470000000|1,074.0|716,016|16.36%|36|2022-11-10|15/09/2022||||122000000000|2022-08-09|15/06/2022|9.45||117960000000|127100000000
2022-08-27 22:13:28|04674|946110|TYO 2897|1.02T|1.02E+12|10,020.0|349,088|17.47%|31|2022-11-11|15/09/2022||103.33||159200000000|2022-08-04|15/06/2022|73.83|86.54|149260000000|146590000000
2022-08-27 22:13:32|04675|946342|TYO 9843|1.53T|1.53E+12|13,500.0|461,845|-33.5%|33|2022-09-28|15/08/2022||207.71||204910000000|2022-09-28|15/09/2022||||
2022-08-27 22:13:37|04676|44458|TYO 6988|1.3T|1.3E+12|8,780.0|542,970|7.6%|36|2022-10-31|15/09/2022||210.61||249710000000|2022-07-26|15/06/2022|178.63|164.16|216370000000|218580000000
2022-08-27 22:13:40|04677|952080|TYO 4403|438.01B|438010000000|5,360.0|211,139|-11.26%|30|2022-11-03|15/09/2022||||50200000000|2022-08-03|15/06/2022|121.43||52010000000|51900000000
2022-08-27 22:13:44|04678|946241|TYO 7240|213.44B|213440000000|1,234.0|479,364|-5.73%|31|2022-11-10|15/09/2022||||182920000000|2022-08-02|15/06/2022|11.87||161030000000|159320000000
2022-08-27 22:13:47|04679|44113|TYO 8604|1.51T|1.51E+12|504.0|10,086,686|-5.35%|32|2022-11-02|15/09/2022||18.3||330000000000|2022-08-03|15/06/2022|0.56|5.55|299030000000|303330000000
2022-08-27 22:13:51|04680|946116|TYO 3231|604.88B|604880000000|3,400.0|550,173|20.65%|31|2022-10-31|15/09/2022||42.94||122770000000|2022-07-28|15/06/2022|151.54|55.17|199720000000|167580000000
2022-08-27 22:13:55|04681|946142|TYO 4307|2.28T|2.28E+12|3,850.0|1,617,138|-5.06%|31|2022-10-27|15/09/2022||35.08||167480000000|2022-07-28|15/06/2022|31.8|32.53|167540000000|158050000000
2022-08-27 22:14:01|04682|44186|TYO 6471|394.9B|394900000000|770.0|2,223,647|1.72%|36|2022-11-02|15/09/2022||14.43||235440000000|2022-07-29|15/06/2022|2.57|10.33|219390000000|220130000000
2022-08-27 22:14:04|04683|44191|TYO 6472|141.21B|141210000000|266.0|6,577,247|7.26%|36|2022-11-03|15/09/2022||4.92||179030000000|2022-08-02|15/06/2022|-4.69|0.97|172610000000|165530000000
2022-08-27 22:14:08|04684|44308|TYO 9613|2.79T|2.79E+12|1,991.0|2,930,878|1.27%|36|2022-11-08|15/09/2022||29.87||671570000000|2022-08-05|15/06/2022|28.33|24.02|677370000000|652990000000
2022-08-27 22:14:12|04685|44134|TYO 1802|698.97B|698970000000|975.0|2,301,070|6.56%|37|2022-11-14|15/09/2022||||494780000000|2022-08-10|15/06/2022|15.73||410330000000|454300000000
2022-08-27 22:14:17|04686|952127|TYO 4684|1.85T|1.85E+12|20,880.0|169,072|-1.46%|30|2022-10-31|15/09/2022||134.59||24680000000|2022-07-21|15/06/2022|148.07|129.39|24110000000|23370000000
2022-08-27 22:14:20|04687|44193|TYO 9007|686.76B|686760000000|1,890.0|946,792|-28.92%|36|2022-11-03|15/09/2022||11.28||98900000000|2022-07-29|15/06/2022|15.39|7.98|91470000000|93100000000
2022-08-27 22:14:24|04688|44284|TYO 3861|558.71B|558710000000|564.0|2,547,009|-1.23%|36|2022-11-09|15/09/2022||20.2||409730000000|2022-08-02|15/06/2022|23.51|16.1|399180000000|391430000000
2022-08-27 22:14:27|04689|44141|TYO 6103|164.18B|164180000000|5,270.0|146,505|2.73%|36|2022-10-31|15/09/2022||138.72||54740000000|2022-07-29|15/06/2022|141.36|84.05|49330000000|48520000000
2022-08-27 22:14:31|04690|44177|TYO 7733|3.92T|3.92E+12|3,078.0|4,331,609|33.91%|37|2022-11-09|15/09/2022||29.26||240530000000|2022-08-09|15/06/2022|19.53|20.66|214060000000|208250000000
2022-08-27 22:14:37|04691|946215|TYO 6645|1.52T|1.52E+12|7,620.0|780,030|-25%|31|2022-11-01|15/09/2022||75.51||203420000000|2022-07-26|15/06/2022|39.98|79.02|184390000000|199050000000
2022-08-27 22:14:40|04692|946147|TYO 4528|1.63T|1.63E+12|3,335.0|1,640,797|27.39%|31|2022-11-03|15/09/2022||63.28||111870000000|2022-08-01|15/06/2022|60.37|62.58|106720000000|106750000000
2022-08-27 22:14:44|04693|951943|TYO 3288|634.2B|634200000000|5,400.0|342,906|-0.37%|30|2022-11-17|15/09/2022||149.43||251780000000|2022-08-12|15/06/2022|134.26|134.24|211720000000|222310000000
2022-08-27 22:14:48|04694|946163|TYO 4716|1.08T|1.08E+12|8,440.0|162,688|-5.27%|31|2022-09-22|15/08/2022||94.27||51600000000|2022-06-24|15/05/2022|120.1|123.4|61180000000|61180000000
2022-08-27 22:14:52|04695|946159|TYO 4661|6.72T|6.72E+12|20,520.0|815,089|24.67%|31|2022-11-02|15/09/2022||||117810000000|2022-07-28|15/06/2022|36.96||98170000000|98530000000
2022-08-27 22:15:00|04696|943425|TYO 8591|2.74T|2.74E+12|2,301.0|4,013,498|12.11%|32|2022-10-31|15/09/2022||68||648000000000|2022-08-03|15/06/2022|51.9|58|657810000000|623000000000
2022-08-27 22:15:04|04697|44298|TYO 9532|980.91B|980910000000|2,360.0|1,524,117|12.92%|36|2022-10-26|15/09/2022||31.5||493450000000|2022-08-01|15/06/2022|26.95|54.5|467120000000|412970000000
2022-08-27 22:15:07|04698|946191|TYO 6136|185.73B|185730000000|1,944.0|322,327|2.75%|31|2022-10-13|15/08/2022||||33500000000|2022-07-07|15/05/2022|41.73||35720000000|34500000000
2022-08-27 22:15:11|04699|946165|TYO 4768|876.91B|876910000000|4,625.0|605,725|-18.14%|31|2022-11-02|15/09/2022||39.32||192050000000|2022-08-01|15/06/2022|65.03|55.94|235270000000|217740000000
2022-08-27 22:15:14|04700|946153|TYO 4578|2.5T|2.5E+12|4,601.0|1,077,956|-2.02%|31|2022-11-15|15/09/2022||81.48||429530000000|2022-07-29|15/06/2022|85.71|78.44|434000000000|410800000000
2022-08-27 22:15:18|04701|951826|TYO 2427|153.13B|153130000000|1,216.0|1,007,359|-29.67%|30|2022-11-30|15/09/2022||||176940000000|2022-08-05|15/06/2022|21.28||170070000000|168820000000
2022-08-27 22:15:21|04702|952776|TYO 8283|258.62B|258620000000|4,115.0|71,453|-14.18%|30|2022-10-28|15/09/2022||||272280000000|2022-07-28|15/06/2022|80.53||276250000000|274100000000
2022-08-27 22:15:25|04703|946257|TYO 7532|1.46T|1.46E+12|2,440.0|2,113,920|12.91%|31|2022-11-09|15/09/2022||||474700000000|2022-08-12|15/06/2022|26.43|17.43|460800000000|457040000000
2022-08-27 22:15:29|04704|44256|TYO 6752|2.63T|2.63E+12|1,127.0|6,192,744|-10.38%|36|2022-11-03|15/09/2022||22.06||1.8921E+12|2022-07-28|15/06/2022|20.97|21.83|1.97386E+12|1.83857E+12
2022-08-27 22:15:33|04705|946160|TYO 4666|333.88B|333880000000|1,958.0|1,017,608|-7.64%|31|2022-12-15|15/10/2022||13.84||74310000000|2022-09-01|15/07/2022||13.76||70680000000
2022-08-27 22:15:37|04706|946087|TYO 1893|210.16B|210160000000|737.0|1,120,425|6.35%|31|2022-11-11|15/09/2022||||125660000000|2022-08-04|15/06/2022|11.36||107180000000|105930000000
2022-08-27 22:15:40|04707|969040|TYO 4587|226.68B|226680000000|1,746.0|1,102,291|-54.94%|26|2022-11-11|15/09/2022||-6.39||6890000000|2022-08-09|15/06/2022|-1.74|27.98|4610000000|6730000000
2022-08-27 22:15:44|04708|949899|TYO 2181|652.78B|652780000000|2,831.0|601,366|12.07%|31|2022-11-15|15/09/2022||||292230000000|2022-08-10|15/06/2022|44.68||284100000000|288570000000
2022-08-27 22:15:48|04709|952657|TYO 7956|253.17B|253170000000|2,116.0|950,556|-34.18%|34|2022-12-05|15/09/2022||17.53||25830000000|2022-08-09|15/06/2022|11.47|16.28|23580000000|22670000000
2022-08-27 22:15:52|04710|952627|TYO 7846|197.23B|197230000000|5,000.0|82,314|19.05%|30|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|154.52||31250000000|
2022-08-27 22:15:56|04711|952172|TYO 4927|348.05B|348050000000|1,574.0|956,419|-33.02%|30|2022-10-31|15/09/2022||10.39||43700000000|2022-07-29|15/06/2022|16.83|11.28|41090000000|42720000000
2022-08-27 22:16:00|04712|961975|TYO 3923|310.42B|310420000000|1,713.0|2,220,413|-53.07%|26|2022-11-14|15/09/2022||0.8633||6560000000|2022-08-12|15/06/2022|1.01|1.07|6170000000|6180000000
2022-08-27 22:16:03|04713|952147|TYO 4755|1.1T|1.1E+12|694.0|13,408,241|-38.75%|30|2022-11-11|15/09/2022||-36.97||462840000000|2022-08-10|15/06/2022|-53.71|-94.87|456470000000|457120000000
2022-08-27 22:16:06|04714|952303|TYO 6098|7.41T|7.41E+12|4,605.0|5,501,822|-26.34%|30|2022-11-15|15/09/2022||55.46||825510000000|2022-08-12|15/06/2022|52.48|50.02|843180000000|818900000000
2022-08-27 22:16:10|04715|952874|TYO 8876|339.89B|339890000000|2,223.0|370,564|-11.19%|30|2022-11-10|15/09/2022||23.73||30870000000|2022-08-12|15/06/2022|22.45|21.38|28350000000|28840000000
2022-08-27 22:16:14|04716|100158|TYO 6723|2.39T|2.39E+12|1,339.0|10,227,013|18.08%|34|2022-11-03|15/09/2022||55.87||372420000000|2022-07-28|15/06/2022|26.22|55.84|376210000000|377830000000
2022-08-27 22:16:18|04717|946126|TYO 3941|203.3B|203300000000|821.0|993,613|-9.78%|31|2022-11-04|15/09/2022||28.3||209370000000|2022-08-02|15/06/2022|26.26|24.2|200140000000|197260000000
2022-08-27 22:16:23|04718|44292|TYO 8308|1.23T|1.23E+12|514.8|10,569,527|21.24%|37|2022-11-11|15/09/2022||||158458000000|2022-07-29|15/06/2022|14|10.7|205960000000|153737000000
2022-08-27 22:16:27|04719|952126|TYO 4681|236.43B|236430000000|2,227.0|365,067|21.63%|30|2022-11-10|15/09/2022||26.38||42720000000|2022-08-09|15/06/2022|69.95|23.55|40220000000|39610000000
2022-08-27 22:16:30|04720|44192|TYO 7752|678.84B|678840000000|1,100.0|3,146,370|-0.18%|36|2022-11-03|15/09/2022||18.47||494060000000|2022-08-03|15/06/2022|11.98|12.32|459340000000|444500000000
2022-08-27 22:16:34|04721|946185|TYO 5947|531.66B|531660000000|10,740.0|261,633|-5.87%|31|2022-11-10|15/09/2022||119.16||100610000000|2022-08-05|15/06/2022|140.98|101.86|95010000000|88990000000
2022-08-27 22:16:37|04722|946232|TYO 6963|1.04T|1.04E+12|10,630.0|667,391|5.77%|31|2022-11-03|15/09/2022||181.51||130240000000|2022-07-29|15/06/2022|266.01|158.28|125110000000|123660000000
2022-08-27 22:16:41|04723|949911|TYO 4527|473.39B|473390000000|4,150.0|303,084|22.42%|31|2022-11-16|15/09/2022||||53550000000|2022-08-09|15/06/2022|61.32|36.82|52260000000|47410000000
2022-08-27 22:16:44|04724|946255|TYO 7453|345.81B|345810000000|1,312.0|3,962,998|-42.98%|31|2022-10-14|15/08/2022||8.33||106080000000|2022-07-08|15/05/2022|19.8|23.5|126260000000|121050000000
2022-08-27 22:16:48|04725|946204|TYO 6417|238.93B|238930000000|4,115.0|169,334|45.05%|31|2022-11-10|15/09/2022||||21800000000|2022-08-04|15/06/2022|136.54||27760000000|18150000000
2022-08-27 22:16:52|04726|946317|TYO 9065|251.83B|251830000000|4,305.0|144,456|-15.09%|31|2022-11-03|15/09/2022||||142300000000|2022-07-29|15/06/2022|103.64||141720000000|142400000000
2022-08-27 22:17:00|04727|946276|TYO 8136|291.23B|291230000000|3,615.0|300,641|67.44%|31|2022-11-02|15/09/2022||||14800000000|2022-08-02|15/06/2022|9.75||13830000000|11950000000
2022-08-27 22:17:03|04728|1131558|TYO 4443|168.21B|168210000000|1,346.0|2,783,567|-45.34%|15|2022-10-18|15/08/2022||0.72||5690000000|2022-07-14|15/05/2022|2.26|2.15|5720000000|5720000000
2022-08-27 22:17:07|04729|946149|TYO 4536|394.75B|394750000000|1,004.0|2,374,120|-38.33%|34|2022-11-08|15/09/2022||16.57||64900000000|2022-11-07|15/06/2023||||63100000000
2022-08-27 22:17:11|04730|946183|TYO 5929|315.11B|315110000000|1,426.0|600,633|0.78%|31|2022-11-03|15/09/2022||33.39||141660000000|2022-07-29|15/06/2022|11.66|10.25|118960000000|112050000000
2022-08-27 22:17:15|04731|44179|TYO 2501|236.42B|236420000000|3,035.0|348,325|25.78%|36|2022-11-04|15/09/2022||74.99||130440000000|2022-08-10|15/06/2022|46.3|38.33|120540000000|120020000000
2022-08-27 22:17:18|04732|952104|TYO 4887|183.92B|183920000000|4,200.0|143,588|-15.15%|30|2022-11-11|15/09/2022||104.35||50530000000|2022-08-10|15/06/2022|83.86|115.98|48230000000|51730000000
2022-08-27 22:17:22|04733|946294|TYO 8473|760.13B|760130000000|2,796.0|2,236,322|7.21%|31|2022-11-02|15/09/2022||119.25||225670000000|2022-08-15|15/06/2022|-9.62|81.17|232150000000|226670000000
2022-08-27 22:17:25|04734|946339|TYO 9719|707.14B|707140000000|2,264.0|617,795|0.18%|31|2022-10-31|15/09/2022||29.47||108590000000|2022-07-29|15/06/2022|22.44|27.06|104420000000|105910000000
2022-08-27 22:17:28|04735|44318|TYO 9735|1.93T|1.93E+12|8,949.0|590,761|6.28%|25|2022-11-10|15/09/2022||||264670000000|2022-08-09|15/06/2022|106.51||246120000000|246880000000
2022-08-27 22:17:32|04736|946207|TYO 6460|457.03B|457030000000|2,071.0|955,764|38.71%|31|2022-11-03|15/09/2022||41.3||82970000000|2022-08-04|15/06/2022|14.29|16.6|66120000000|69560000000
2022-08-27 22:17:35|04737|952890|TYO 9024|418.07B|418070000000|1,391.0|1,302,239|5.46%|30|2022-11-10|15/09/2022||19||110300000000|2022-08-04|15/06/2022|12.21|-8.3|103430000000|91550000000
2022-08-27 22:17:39|04738|946217|TYO 6724|768.5B|768500000000|2,226.0|1,559,048|8.64%|31|2022-11-02|15/09/2022||50.84||319400000000|2022-07-29|15/06/2022|77.1|42.97|297870000000|300250000000
2022-08-27 22:17:43|04739|946318|TYO 9076|204.46B|204460000000|1,129.0|398,614|-18.84%|31|2022-11-11|15/09/2022||||146500000000|2022-08-10|15/06/2022|30.09||152530000000|147500000000
2022-08-27 22:17:47|04740|946139|TYO 4204|836.1B|836100000000|1,917.0|997,622|3.96%|31|2022-10-31|15/09/2022||43.44||323610000000|2022-07-28|15/06/2022|33.08|25.34|282270000000|252750000000
2022-08-27 22:17:51|04741|44154|TYO 1928|1.59T|1.59E+12|2,388.0|2,103,998|11.28%|37|2022-12-09|15/10/2022||56.12||636870000000|2022-09-08|15/07/2022||51.82||665750000000
2022-08-27 22:17:56|04742|44254|TYO 3382|5.04T|5.04E+12|5,705.0|2,208,484|19.4%|36|2022-10-13|15/08/2022||78.93||3.04099E+12|2022-07-07|15/05/2022|73.65|58.6|2.44732E+12|2.55424E+12
2022-08-27 22:17:59|04743|952815|TYO 8410|310.3B|310300000000|264.0|3,468,592|6.02%|30|2022-11-11|15/09/2022||||37000000000|2022-08-05|15/06/2022|4.24|4.3|35900000000|31650000000
2022-08-27 22:18:03|04744|1056361|TYO 9143|1.49T|1.49E+12|2,348.0|1,009,913|-22.25%|21|2022-11-04|15/09/2022||37.63||420100000000|2022-07-29|15/06/2022|36.89|35.07|386940000000|409430000000
2022-08-27 22:18:06|04745|969284|TYO 6753|662.26B|662260000000|1,020.0|2,580,573|-30.42%|25|2022-11-01|15/09/2022||17.24||665000000000|2022-08-05|15/06/2022|43.4|16.24|562170000000|608150000000
2022-08-27 22:18:09|04746|1011980|TYO 3697|362.7B|362700000000|20,580.0|389,927|-16.31%|25|2022-10-13|15/08/2022||77.43||18010000000|2022-07-07|15/05/2022|59.78|60.51|17150000000|17340000000
2022-08-27 22:18:13|04747|946333|TYO 9507|167.46B|167460000000|814.0|635,783|5.85%|31|2022-11-03|15/09/2022||-38||205650000000|2022-07-29|15/06/2022|10.93|-33.5|166680000000|178340000000
2022-08-27 22:18:18|04748|946260|TYO 7701|1.22T|1.22E+12|4,155.0|668,063|-14.42%|31|2022-11-08|15/09/2022||41.35||115440000000|2022-08-05|15/06/2022|29.48|32|98640000000|98490000000
2022-08-27 22:18:21|04749|946277|TYO 8227|460.5B|460500000000|12,530.0|180,156|26.82%|31|2022-10-03|15/08/2022||242.18||149870000000|2022-06-27|15/05/2022|277.87|255.78|149320000000|149620000000
2022-08-27 22:18:26|04750|946252|TYO 7309|2.25T|2.25E+12|24,715.0|348,947|-23.1%|31|2022-10-25|15/09/2022||327.69||145960000000|2022-07-26|15/06/2022|436.65|324.44|159640000000|152740000000
2022-08-27 22:18:29|04751|44139|TYO 1803|576.54B|576540000000|781.0|2,197,173|-3.58%|37|2022-11-07|15/09/2022||||447000000000|2022-07-29|15/06/2022|4.95||384710000000|400250000000
2022-08-27 22:18:33|04752|44115|TYO 4063|6.96T|6.96E+12|16,975.0|1,461,434|-4.58%|36|2022-10-28|15/09/2022||411.4||622190000000|2022-07-27|15/06/2022|446.28|370.07|656710000000|589210000000
2022-08-27 22:18:37|04753|946234|TYO 6967|533.61B|533610000000|3,950.0|1,961,936|12.7%|31|2022-10-27|15/09/2022||123.62||75860000000|2022-07-29|15/06/2022|144.71|104.37|79380000000|78710000000
2022-08-27 22:18:40|04754|44277|TYO 8303|405.14B|405140000000|1,986.0|536,083|43.81%|36|2022-11-11|15/09/2022||||56232000000|2022-07-29|15/06/2022|-29.28|39.6|95810000000|58400000000
2022-08-27 22:18:44|04755|44170|TYO 4507|2.09T|2.09E+12|6,945.0|1,701,602|0.48%|36|2022-10-31|15/09/2022||78.81||83500000000|2022-08-01|15/06/2022|115.17|84.69|71840000000|71970000000
2022-08-27 22:18:48|04756|946119|TYO 3360|243.33B|243330000000|2,579.0|261,998|-7%|31|2022-11-11|15/09/2022||48.19||129780000000|2022-08-09|15/06/2022|16.8|20.69|121210000000|117280000000
2022-08-27 22:18:52|04757|44215|TYO 4911|2.19T|2.19E+12|5,477.0|2,092,930|-21.27%|36|2022-11-10|15/09/2022||23.16||254410000000|2022-08-10|15/06/2022|29.66|10.19|259380000000|231380000000
2022-08-27 22:18:56|04758|44322|TYO 8355|465.46B|465460000000|825.0|1,714,284|-5.28%|37|2022-11-08|15/09/2022||||39760000000|2022-08-03|15/06/2022|25.58|17.48|71730000000|39984000000
2022-08-27 22:18:59|04759|949826|TYO 1414|326.91B|326910000000|6,140.0|172,419|25.43%|31|2022-11-11|15/09/2022||||20800000000|2022-08-10|15/06/2022|47.61|46.85|19370000000|19370000000
2022-08-27 22:19:11|04760|952951|TYO 9601|173.45B|173450000000|12,630.0|33,870|3.27%|30|2022-10-14|15/08/2022|||||2022-07-11|15/05/2022|446.26||18700000000|
2022-08-27 22:19:15|04761|44304|TYO 4004|399.54B|399540000000|2,206.0|1,527,108|-11.51%|36|2022-11-10|15/09/2022||||365370000000|2022-08-04|15/06/2022|128.62||348040000000|332230000000
2022-08-27 22:19:19|04762|951927|TYO 3197|349.9B|349900000000|1,538.0|1,555,764|-3.39%|30|2022-11-17|15/09/2022||8.35||86350000000|2022-08-12|15/06/2022|-10.17|5.13|74460000000|79660000000
2022-08-27 22:19:23|04763|946197|TYO 6273|4.4T|4.4E+12|67,330.0|205,289|-3.02%|31|2022-11-09|15/09/2022||768.22||204430000000|2022-08-10|15/06/2022|1154.01|768.95|211360000000|201020000000
2022-08-27 22:19:27|04764|951783|TYO 2175|284.97B|284970000000|3,270.0|264,350|-11.74%|30|2022-10-28|15/09/2022||12.39||10490000000|2022-07-29|15/06/2022|34.14|31.21|12520000000|12200000000
2022-08-27 22:19:30|04765|1116052|TYO 9434|7.15T|7.15E+12|1,517.0|7,803,325|3.37%|22|2022-11-09|15/09/2022||30.83||1.41721E+12|2022-08-04|15/06/2022|27.28|31.79|1362000000000|1.38674E+12
2022-08-27 22:19:34|04766|44333|TYO 9984|9.01T|9.01E+12|5,705.0|14,534,447|-8.09%|36|2022-11-07|15/09/2022||104.5||1.57225E+12|2022-08-08|15/06/2022|-1949.55|95.8|1.57203E+12|1542000000000
2022-08-27 22:19:38|04767|951812|TYO 2331|367.99B|367990000000|3,635.0|507,973|-29.96%|30|2022-11-03|15/09/2022||||124000000000|2022-07-29|15/06/2022|44||114010000000|117800000000
2022-08-27 22:19:41|04768|44199|TYO 2768|534.59B|534590000000|2,316.0|1,648,459|43.41%|36|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|195.61||618510000000|
2022-08-27 22:19:45|04769|44123|TYO 8630|2.01T|2.01E+12|5,912.0|1,143,014|22.91%|29|2022-11-23|15/09/2022||119.04||1042032000000|2022-08-05|15/06/2022|122.07|119.04|1.28657E+12|1.2866E+12
2022-08-27 22:19:48|04770|44266|TYO 6758|14.24T|1.424E+13|11,510.0|3,667,128|1.9%|25|2022-10-28|15/09/2022||164.87||2.69897E+12|2022-07-29|15/06/2022|176.46|173.24|2.31149E+12|2.43575E+12
2022-08-27 22:19:51|04771|946312|TYO 9003|234.36B|234360000000|2,392.0|117,092|3.5%|31|2022-11-02|15/09/2022||||54730000000|2022-07-28|15/06/2022|19.89||53940000000|56330000000
2022-08-27 22:19:54|04772|946337|TYO 9684|709.32B|709320000000|5,930.0|514,917|-9.05%|31|2022-11-09|15/09/2022||91.25||81080000000|2022-08-04|15/06/2022|153.45|81.41|74880000000|77340000000
2022-08-27 22:19:57|04773|946230|TYO 6923|405.69B|405690000000|2,536.0|859,583|-6.18%|31|2022-10-31|15/09/2022||39.3||101290000000|2022-07-29|15/06/2022|16.09|16.25|93060000000|86670000000
2022-08-27 22:20:00|04774|44167|TYO 7270|1.86T|1.86E+12|2,429.0|3,505,023|19.68%|36|2022-11-07|15/09/2022||63.77||928500000000|2022-08-03|15/06/2022|35.48|48.15|834100000000|774540000000
2022-08-27 22:20:05|04775|946259|TYO 7649|369.33B|369330000000|6,020.0|222,781|-30.16%|31|2022-09-30|15/08/2022||92.21||170470000000|2022-06-28|15/05/2022|74.56|69.56|161130000000|162530000000
2022-08-27 22:20:09|04776|44279|TYO 3436|688.43B|688430000000|1,966.0|4,590,586|-13.62%|33|2022-11-10|15/09/2022||51.33||112310000000|2022-08-04|15/06/2022|46.04|45.62|106960000000|106430000000
2022-08-27 22:20:13|04777|946138|TYO 4203|213.16B|213160000000|4,530.0|138,984|-3.62%|31|2022-11-14|15/09/2022||||72050000000|2022-08-08|15/06/2022|100.11||71730000000|70450000000
2022-08-27 22:20:17|04778|44309|TYO 4005|912.54B|912540000000|558.0|7,234,083|2.39%|36|2022-11-02|15/09/2022||25.81||789660000000|2022-08-01|15/06/2022|42.81|18.72|774130000000|745730000000
2022-08-27 22:20:21|04779|44242|TYO 8053|2.47T|2.47E+12|1,974.0|3,350,808|29.4%|36|2022-11-04|15/09/2022||98.52||1.22651E+12|2022-08-03|15/06/2022|124.12|92.91|1.6152E+12|1.21049E+12
2022-08-27 22:20:24|04780|44165|TYO 4506|420.34B|420340000000|1,058.0|1,510,073|-45.1%|36|2022-10-31|15/09/2022||8.99||136160000000|2022-07-29|15/06/2022|78.3|19.99|159880000000|141530000000
2022-08-27 22:20:28|04781|44126|TYO 5802|1.26T|1.26E+12|1,616.0|1,989,231|12.34%|36|2022-11-03|15/09/2022||29.9||918690000000|2022-08-03|15/06/2022|26.02|17.54|877120000000|828900000000
2022-08-27 22:20:31|04782|949876|TYO 1911|472.01B|472010000000|2,362.0|1,169,261|18.28%|31|2022-10-28|15/09/2022||||403410000000|2022-08-09|15/06/2022|134.94||428890000000|392750000000
2022-08-27 22:20:35|04783|44156|TYO 6302|365.42B|365420000000|2,983.0|421,027|3.58%|36|2022-11-03|15/09/2022||||261200000000|2022-08-05|15/06/2022|84.17||314210000000|337100000000
2022-08-27 22:20:39|04784|44330|TYO 5713|1.22T|1.22E+12|4,451.0|2,083,831|9.9%|37|2022-11-08|15/09/2022||151||347500000000|2022-08-08|15/06/2022|278.27|151.64|357660000000|359190000000
2022-08-27 22:20:42|04785|969280|TYO 8309|1.63T|1.63E+12|4,384.0|1,197,242|21.61%|25|2022-11-16|15/09/2022||139.42||184710000000|2022-07-28|15/06/2022|172.49|85.1|199120000000|172010000000
2022-08-27 22:20:46|04786|44302|TYO 8316|5.76T|5.76E+12|4,202.0|5,742,366|10.58%|29|2022-11-16|15/09/2022||131.5||717800000000|2022-07-29|15/06/2022|184.14|130.32|796920000000|723930000000
2022-08-27 22:20:50|04787|44255|TYO 5232|120.75B|120750000000|3,525.0|287,798|18.85%|36|2022-11-10|15/09/2022||-2.9||49960000000|2022-08-09|15/06/2022|-32.2|-5.8|45500000000|47040000000
2022-08-27 22:20:54|04788|44178|TYO 8830|1.65T|1.65E+12|3,491.0|1,162,925|-0.68%|36|2022-11-15|15/09/2022||89.6||236040000000|2022-08-10|15/06/2022|111.6|104.74|243520000000|268480000000
2022-08-27 22:20:58|04789|946171|TYO 5110|315.87B|315870000000|1,201.0|1,037,384|-8.04%|31|2022-11-09|15/09/2022||12.76||267900000000|2022-08-08|15/06/2022|20.66|8.75|261610000000|263720000000
2022-08-27 22:21:02|04790|946345|TYO 9989|404.55B|404550000000|3,460.0|345,478|-7.11%|31|2022-11-11|15/09/2022||||174220000000|2022-08-12|15/06/2022|53.87|57.63|166460000000|169240000000
2022-08-27 22:21:05|04791|951840|TYO 2587|1.59T|1.59E+12|5,130.0|628,275|20.71%|30|2022-11-09|15/09/2022||75.28||377700000000|2022-08-09|15/06/2022|117.75|93.44|383000000000|362720000000
2022-08-27 22:21:08|04792|946344|TYO 9987|295.04B|295040000000|3,355.0|183,459|3.55%|31|2022-11-10|15/09/2022||||553700000000|2022-08-10|15/06/2022|30.49||553750000000|544500000000
2022-08-27 22:21:12|04793|44162|TYO 7269|2.35T|2.35E+12|4,831.0|1,670,664|5.11%|36|2022-11-10|15/09/2022||74.9||1.05584E+12|2022-08-05|15/06/2022|120.02|83.65|1.06336E+12|949950000000
2022-08-27 22:21:16|04794|946229|TYO 6869|1.83T|1.83E+12|8,733.0|620,139|-28.27%|31|2022-11-09|15/09/2022||13.76||100460000000|2022-08-04|15/06/2022|38.38|46.36|86030000000|86830000000
2022-08-27 22:21:19|04795|44148|TYO 8795|828.92B|828920000000|1,486.0|2,526,938|7.76%|37|2022-11-17|15/09/2022||||526500000000|2022-08-10|15/06/2022|-105.85||752320000000|532400000000
2022-08-27 22:21:23|04796|952364|TYO 6395|124.24B|124240000000|980.0|227,403|-17.99%|30|2022-11-02|15/09/2022||||61600000000|2022-08-10|15/06/2022|14.86||77660000000|79830000000
2022-08-27 22:21:26|04797|44260|TYO 5233|244.99B|244990000000|2,093.0|566,859|-16.35%|37|2022-11-10|15/09/2022||73.9||202410000000|2022-08-09|15/06/2022|-1.88|43.5|176520000000|168020000000
2022-08-27 22:21:31|04798|44129|TYO 1801|828.32B|828320000000|4,175.0|754,028|18.95%|37|2022-11-11|15/09/2022||||391730000000|2022-08-05|15/06/2022|31.91||329540000000|324600000000
2022-08-27 22:21:35|04799|946154|TYO 4581|422.22B|422220000000|5,150.0|212,989|-17.47%|31|2022-10-31|15/09/2022||31.03||70050000000|2022-08-03|15/06/2022|70.16|43.07|69070000000|66950000000
2022-08-27 22:21:39|04800|102044|TYO 4091|1.09T|1.09E+12|2,523.0|622,769|-1.79%|34|2022-11-02|15/09/2022||41.27||265430000000|2022-07-29|15/06/2022|39.95|39.88|276010000000|262440000000
2022-08-27 22:21:43|04801|44321|TYO 6976|550.15B|550150000000|4,415.0|1,467,367|-25.3%|37|2022-11-10|15/09/2022||118.43||95680000000|2022-08-03|15/06/2022|98.2|83.84|81740000000|82440000000
2022-08-27 22:21:47|04802|44194|TYO 2531|216.68B|216680000000|1,096.0|582,445|-20.23%|36|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|26.51||77780000000|
2022-08-27 22:21:51|04803|44252|TYO 8233|252.93B|252930000000|1,517.0|1,261,598|36.67%|36|2022-10-14|15/08/2022||||138370000000|2022-06-30|15/05/2022|32.05||101310000000|132970000000
2022-08-27 22:21:55|04804|44155|TYO 4502|5.9T|5.9E+12|3,814.0|5,326,969|4.07%|36|2022-10-27|15/09/2022||56.57||935900000000|2022-07-28|15/06/2022|67.94|77.18|972470000000|937570000000
2022-08-27 22:21:58|04805|946324|TYO 9401|276.29B|276290000000|1,631.0|322,916|0.68%|31|2022-11-03|15/09/2022||||88400000000|2022-08-04|15/06/2022|44.82||88960000000|88500000000
2022-08-27 22:22:02|04806|44271|TYO 6762|1.9T|1.9E+12|5,010.0|2,225,644|31.27%|36|2022-10-31|15/09/2022||116.1||558940000000|2022-08-01|15/06/2022|82.87|65.05|510500000000|485040000000
2022-08-27 22:22:07|04807|952290|TYO 6028|355.5B|355500000000|3,300.0|305,827|13.83%|30|2022-11-03|15/09/2022||||48700000000|2022-08-08|15/06/2022|52.17|23.97|47040000000|47360000000
2022-08-27 22:22:11|04808|44259|TYO 3401|284.55B|284550000000|1,481.0|767,927|-5.37%|36|2022-11-07|15/09/2022||||246400000000|2022-08-08|15/06/2022|37.84||243830000000|242500000000
2022-08-27 22:22:18|04809|44185|TYO 4543|3.53T|3.53E+12|4,672.0|1,885,197|2.91%|36|2022-11-10|15/09/2022||31.41||192280000000|2022-08-09|15/06/2022|29.61|30.4|197340000000|185800000000
2022-08-27 22:22:24|04810|946288|TYO 8369|413.47B|413470000000|5,500.0|174,991|12.7%|31|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022|184.8|150.76|41520000000|
2022-08-27 22:22:30|04811|946291|TYO 8382|177.57B|177570000000|961.0|278,145|10.08%|31|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|44.98||53790000000|
2022-08-27 22:22:33|04812|946283|TYO 8334|163.03B|163030000000|397.0|1,355,950|13.11%|31|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|20.97||46030000000|
2022-08-27 22:22:37|04813|946292|TYO 8385|206.65B|206650000000|662.0|818,753|13.36%|31|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|52||51170000000|32600000000
2022-08-27 22:22:46|04814|946209|TYO 6481|346.54B|346540000000|2,827.0|745,075|10.6%|31|2022-11-16|15/09/2022||55.59||92710000000|2022-08-09|15/06/2022|60.95|44.16|98570000000|87500000000
2022-08-27 22:22:50|04815|946122|TYO 3626|976.37B|976370000000|3,995.0|736,513|31.2%|31|2022-11-04|15/09/2022||39.84||125840000000|2022-08-04|15/06/2022|35.31|29.93|118070000000|117890000000
2022-08-27 22:22:57|04816|946130|TYO 4045|137.37B|137370000000|1,118.0|263,302|-9.62%|31|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|27.19||40230000000|
2022-08-27 22:23:02|04817|44183|TYO 9001|673.84B|673840000000|3,230.0|453,967|8.75%|36|2022-11-03|15/09/2022||23.01||136700000000|2022-08-03|15/06/2022|43.18|18.69|139030000000|136300000000
2022-08-27 22:23:06|04818|946084|TYO 1860|213.9B|213900000000|694.0|432,823|-12.15%|31|2022-11-11|15/09/2022||||123230000000|2022-08-10|15/06/2022|11.94||114950000000|113500000000
2022-08-27 22:23:11|04819|44303|TYO 9602|941.6B|941600000000|5,340.0|327,428|12.18%|36|2022-10-17|15/08/2022||||63780000000|2022-07-12|15/05/2022|65.22||61870000000|62470000000
2022-08-27 22:23:14|04820|946336|TYO 9533|333.69B|333690000000|3,175.0|283,508|-40.65%|31|2022-11-01|15/09/2022||||140000000000|2022-07-28|15/06/2022|98.21||144520000000|140000000000
2022-08-27 22:23:18|04821|952722|TYO 8129|131.56B|131560000000|1,865.0|156,069|-1.74%|30|2022-11-09|15/09/2022||||308900000000|2022-08-05|15/06/2022|29.22||323400000000|309400000000
2022-08-27 22:23:21|04822|946332|TYO 9506|347.99B|347990000000|696.0|3,294,722|-18.21%|31|2022-10-27|15/09/2022||-100||696450000000|2022-07-29|15/06/2022|-62.5|-62.5|558290000000|578960000000
2022-08-27 22:23:26|04823|44265|TYO 5301|220.23B|220230000000|1,033.0|1,593,345|-26.74%|36|2022-11-07|15/09/2022||32.84||68800000000|2022-08-08|15/06/2022|24.44|32.84|87560000000|71610000000
2022-08-27 22:23:30|04824|44143|TYO 8766|5.18T|5.18E+12|7,706.0|2,137,728|44.06%|37|2022-11-23|15/09/2022||160.32||1.3833E+12|2022-08-05|15/06/2022|184.53|160.32|1.62875E+12|1.6287E+12
2022-08-27 22:23:34|04825|44329|TYO 4043|133.83B|133830000000|1,860.0|356,073|-13.21%|36|2022-11-02|15/09/2022||||84650000000|2022-07-27|15/06/2022|62.29||84020000000|84000000000
2022-08-27 22:23:38|04826|44278|TYO 9501|890.81B|890810000000|556.0|39,154,788|91.07%|36|2022-11-01|15/09/2022||19.7||1.5222E+12|2022-08-02|15/06/2022|-41.86|10.8|1.47649E+12|1.2615E+12
2022-08-27 22:23:41|04827|44237|TYO 8035|7.15T|7.15E+12|45,870.0|1,475,994|0.42%|36|2022-11-03|15/09/2022||904.7||604330000000|2022-08-08|15/06/2022|565.59|756.2|473650000000|538570000000
2022-08-27 22:23:45|04828|44293|TYO 9531|1.13T|1.13E+12|2,592.0|1,576,172|20.11%|36|2022-11-02|15/09/2022||30.85||585700000000|2022-07-27|15/06/2022|88.06|59.5|609940000000|577000000000
2022-08-27 22:23:48|04829|952044|TYO 4186|285.11B|285110000000|7,120.0|183,597|6.59%|30|2022-11-16|15/09/2022||158.33||44300000000|2022-08-04|15/06/2022|118.17|124.18|45110000000|41910000000
2022-08-27 22:23:52|04830|44168|TYO 8804|453.29B|453290000000|2,170.0|997,094|32.72%|37|2022-11-10|15/09/2022||26.22||63260000000|2022-08-10|15/06/2022|86.66|32.41|93380000000|80580000000
2022-08-27 22:23:56|04831|44188|TYO 9005|987.54B|987540000000|1,639.0|1,330,002|6.71%|37|2022-11-11|15/09/2022||14.78||228800000000|2022-08-10|15/06/2022|12.08|8.3|209180000000|216500000000
2022-08-27 22:24:00|04832|44457|TYO 3289|536.61B|536610000000|746.0|2,798,416|21.1%|36|2022-11-10|15/09/2022||12.88||231280000000|2022-08-04|15/06/2022|20.05|9.83|220310000000|186050000000
2022-08-27 22:24:04|04833|952609|TYO 7732|199.79B|199790000000|1,898.0|497,802|10.67%|30|2022-11-03|15/09/2022||18.85||47110000000|2022-07-26|15/06/2022|26.52|18.65|47020000000|43180000000
2022-08-27 22:24:08|04834|44202|TYO 7911|726.69B|726690000000|2,205.0|789,278|17.91%|36|2022-11-09|15/09/2022||||398000000000|2022-08-05|15/06/2022|42.04||391050000000|372830000000
2022-08-27 22:24:12|04835|44264|TYO 3402|1.29T|1.29E+12|803.7|7,115,831|9.68%|36|2022-11-11|15/09/2022||15.08||620720000000|2022-08-09|15/06/2022|24.94|11.89|605870000000|574810000000
2022-08-27 22:24:16|04836|44211|TYO 6502|2.27T|2.27E+12|5,236.0|1,307,386|10.7%|36|2022-11-10|15/09/2022||89.3||822000000000|2022-08-10|15/06/2022|59.85|47.1|740650000000|730000000000
2022-08-27 22:24:20|04837|44324|TYO 4042|576.91B|576910000000|1,813.0|1,350,089|-7.74%|36|2022-11-01|15/09/2022||||259400000000|2022-08-02|15/06/2022|89.39||252330000000|239980000000
2022-08-27 22:24:23|04838|44270|TYO 5332|836.71B|836710000000|4,935.0|537,714|-17.06%|36|2022-10-31|15/09/2022||21.25||171060000000|2022-07-29|15/06/2022|62.16|37.55|153470000000|151210000000
2022-08-27 22:24:26|04839|44136|TYO 5901|298.32B|298320000000|1,643.0|566,216|7.53%|36|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|60.92||225600000000|
2022-08-27 22:24:30|04840|946109|TYO 2875|571.92B|571920000000|5,600.0|670,350|26.13%|31|2022-11-03|15/09/2022||49.81||101310000000|2022-07-29|15/06/2022|84.69|62.9|103130000000|94350000000
2022-08-27 22:24:34|04841|946170|TYO 5105|260.62B|260620000000|1,693.0|869,409|-12.51%|31|2022-11-11|15/09/2022||41.57||121530000000|2022-08-10|15/06/2022|85.94|51.32|121890000000|112860000000
2022-08-27 22:24:38|04842|44234|TYO 3101|94.14B|94140000000|1,059.0|546,675|-20.67%|36|2022-11-10|15/09/2022||||100150000000|2022-08-08|15/06/2022|87.71||101050000000|97100000000
2022-08-27 22:24:42|04843|946251|TYO 7282|308.57B|308570000000|2,383.0|445,994|4.52%|31|2022-11-03|15/09/2022||||225430000000|2022-07-29|15/06/2022|20.21||209500000000|204500000000
2022-08-27 22:24:46|04844|946115|TYO 3116|379.52B|379520000000|2,031.0|464,586|-0.05%|31|2022-11-03|15/09/2022||53.72||382280000000|2022-07-29|15/06/2022|-7.38|44.35|350350000000|347380000000
2022-08-27 22:24:49|04845|946195|TYO 6201|2.41T|2.41E+12|7,760.0|510,634|-15.93%|31|2022-11-03|15/09/2022||102.35||775440000000|2022-07-29|15/06/2022|230.69|197.18|759630000000|734700000000
2022-08-27 22:24:53|04846|985692|TYO 7203|28.85T|2.885E+13|2,108.0|23,886,992|10.87%|26|2022-11-08|15/09/2022||51.31||8.84303E+12|2022-08-04|15/06/2022|53.65|56.79|8.49112E+12|8.07154E+12
2022-08-27 22:24:57|04847|44227|TYO 8015|1.76T|1.76E+12|5,000.0|713,188|6.5%|36|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|212.69||2.37563E+12|2.3756E+12
2022-08-27 22:25:03|04848|44200|TYO 4704|1.23T|1.23E+12|8,800.0|737,500|48.65%|37|2022-11-10|15/09/2022||67.21||55450000000|2022-08-09|15/06/2022|46|53.9|54880000000|52270000000
2022-08-27 22:25:09|04849|946254|TYO 7313|207.54B|207540000000|1,592.0|359,036|10.79%|31|2022-11-02|15/09/2022||||95400000000|2022-08-05|15/06/2022|-9.15||82050000000|75350000000
2022-08-27 22:25:13|04850|946150|TYO 4540|244.82B|244820000000|3,200.0|116,020|-14.44%|31|2022-11-09|15/09/2022||||32990000000|2022-08-03|15/06/2022|86.7||34420000000|33350000000
2022-08-27 22:25:17|04851|946120|TYO 3391|378.81B|378810000000|7,800.0|434,814|-45.26%|31|2022-09-20|15/08/2022||138.45||240650000000|2022-06-21|15/05/2022|50.75|105.65|223810000000|223810000000
2022-08-27 22:25:21|04852|946326|TYO 9409|147.3B|147300000000|1,450.0|138,067|-15.6%|31|2022-11-09|15/09/2022||||75600000000|2022-08-05|15/06/2022|51.71||72150000000|72170000000
2022-08-27 22:25:24|04853|44135|TYO 4208|200.78B|200780000000|2,073.0|429,620|-6.41%|36|2022-11-04|15/09/2022||||127700000000|2022-08-04|15/06/2022|59.25||116180000000|119170000000
2022-08-27 22:25:28|04854|946219|TYO 6728|277.76B|277760000000|5,640.0|379,819|-3.59%|31|2022-11-11|15/09/2022||101.54||58000000000|2022-08-09|15/06/2022|130.66|99.2|75160000000|75160000000
2022-08-27 22:25:32|04855|946275|TYO 8113|2.92T|2.92E+12|4,903.0|1,356,333|3.46%|30|2022-11-07|15/09/2022||38.07||221140000000|2022-08-04|15/06/2022|25.04|29.32|217240000000|209320000000
2022-08-27 22:25:35|04856|946231|TYO 6925|206.57B|206570000000|1,746.0|426,358|-9.44%|31|2022-11-02|15/09/2022||31.3||40880000000|2022-08-02|15/06/2022|32.18|28|39730000000|38870000000
2022-08-27 22:25:38|04857|952141|TYO 4732|605.52B|605520000000|2,477.0|1,056,105|36.93%|30|2022-11-07|15/09/2022||||20300000000|2022-08-02|15/06/2022|30.39||21140000000|21280000000
2022-08-27 22:25:42|04858|946121|TYO 3591|136.34B|136340000000|2,243.0|161,952|-3.9%|31|2022-11-02|15/09/2022||||54000000000|2022-08-10|15/06/2022|39.17||49030000000|50000000000
2022-08-27 22:25:45|04859|949905|TYO 3141|619.18B|619180000000|2,966.0|752,956|-26.77%|29|2022-10-05|15/08/2022||47.41||285310000000|2022-07-05|15/05/2022|30.3|27.11|267720000000|271550000000
2022-08-27 22:25:49|04860|44213|TYO 9021|1.28T|1.28E+12|5,249.0|1,479,505|-14.2%|36|2022-10-31|15/09/2022||50.41||312750000000|2022-08-02|15/06/2022|237.4|-15.04|297140000000|280500000000
2022-08-27 22:25:52|04861|946093|TYO 2267|1.27T|1.27E+12|8,120.0|599,641|29.09%|31|2022-11-11|15/09/2022||89.44||118420000000|2022-07-29|15/06/2022|73.03|65.8|107980000000|104830000000
2022-08-27 22:25:56|04862|946341|TYO 9831|383.58B|383580000000|479.0|5,908,142|1.05%|31|2022-11-10|15/09/2022||9.57||434690000000|2022-08-04|15/06/2022|17.21|15.55|375860000000|381650000000
2022-08-27 22:26:00|04863|946293|TYO 8418|181.31B|181310000000|770.0|766,106|19.94%|31|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|32.24||37250000000|
2022-08-27 22:26:04|04864|44212|TYO 7951|973.3B|973300000000|5,670.0|442,914|-10.43%|36|2022-11-03|15/09/2022||55.04||112290000000|2022-08-03|15/06/2022|50.08|47.37|105890000000|102610000000
2022-08-27 22:26:08|04865|946248|TYO 7272|980.83B|980830000000|2,900.0|2,020,275|10.9%|31|2022-11-03|15/09/2022||96.4||520240000000|2022-08-05|15/06/2022|147.28|119.54|587180000000|535920000000
2022-08-27 22:26:11|04866|44228|TYO 9064|815.12B|815120000000|2,250.0|1,360,789|-20.07%|36|2022-11-02|15/09/2022||31.89||448300000000|2022-08-08|15/06/2022|0.88|20.81|424160000000|423000000000
2022-08-27 22:26:15|04867|946175|TYO 5444|315.89B|315890000000|4,960.0|159,591|24.94%|31|2022-11-01|15/09/2022||||47600000000|2022-08-01|15/06/2022|283.25||46990000000|45550000000
2022-08-27 22:26:19|04868|946092|TYO 2212|336.74B|336740000000|1,614.0|845,048|-9.33%|31|2022-11-01|15/09/2022||6.92||257890000000|2022-08-02|15/06/2022|24.4|18.09|268530000000|259980000000
2022-08-27 22:26:23|04869|952774|TYO 8279|252.07B|252070000000|6,490.0|61,727|-9.74%|30|2022-11-14|15/09/2022||||140820000000|2022-08-10|15/06/2022|133.92||137000000000|136640000000
2022-08-27 22:26:26|04870|44226|TYO 6506|1.25T|1.25E+12|4,770.0|1,438,597|-11.5%|38|2022-10-13|15/08/2022||45.21||130570000000|2022-07-08|15/05/2022|39.64|37.19|120310000000|122020000000
2022-08-27 22:26:30|04871|44291|TYO 6841|667.59B|667590000000|2,501.0|848,430|49.4%|37|2022-11-08|15/09/2022||26.72||101380000000|2022-08-09|15/06/2022|5|16.74|94000000000|90360000000
2022-08-27 22:26:34|04872|44230|TYO 5101|370.09B|370090000000|2,303.0|800,258|20.01%|36|2022-11-15|15/09/2022||35.5||189870000000|2022-08-10|15/06/2022|37.6|37.6|205890000000|177310000000
2022-08-27 22:26:41|04873|953009|TYO 9861|160.68B|160680000000|2,485.0|411,911|18.67%|30|2022-10-13|15/08/2022||||42060000000|2022-07-13|15/05/2022|22.58||40280000000|40620000000
2022-08-27 22:26:44|04874|44195|TYO 4689|3.16T|3.16E+12|419.8|21,459,253|-39.03%|26|2022-11-04|15/09/2022||3.76||407180000000|2022-08-03|15/06/2022|3.37|3.89|390570000000|399850000000
2022-08-27 22:26:48|04875|952499|TYO 7164|314.73B|314730000000|4,575.0|155,888|-13.84%|30|2022-11-07|15/09/2022||||10220000000|2022-08-05|15/06/2022|79.8|102.76|10280000000|10280000000
2022-08-27 22:26:52|04876|946258|TYO 7550|541.55B|541550000000|3,555.0|259,567|28.25%|31|2022-11-09|15/09/2022||||183740000000|2022-08-10|15/06/2022|29.11||178400000000|169120000000
2022-08-27 22:26:56|04877|946140|TYO 4205|289.3B|289300000000|1,366.0|692,638|-3.67%|31|2022-11-03|15/09/2022||40.61||101680000000|2022-07-28|15/06/2022|40.98||97580000000|97640000000
2022-08-27 22:26:59|04878|946113|TYO 3092|941.36B|941360000000|3,140.0|1,411,980|-26.03%|31|2022-11-03|15/09/2022||29.35||40620000000|2022-07-29|15/06/2022|33.23|31.68|42590000000|41990000000
2022-08-27 22:27:03|04879|44176|TYO 6366|106.69B|106690000000|412.0|1,966,186|13.5%|37|2022-11-11|15/09/2022||||110000000000|2022-08-01|15/06/2022|6.43||75740000000|120000000000
2022-08-27 22:27:07|04880|44197|TYO 7762|177.18B|177180000000|606.0|1,558,353|28.39%|37|2022-11-11|15/09/2022||15.8||73820000000|2022-08-12|15/06/2022|24.72|11.5|71360000000|68600000000
2022-08-27 22:27:12|04881|44131|TYO 5803|271.01B|271010000000|983.0|1,909,369|56.53%|36|2022-11-03|15/09/2022||||176550000000|2022-08-05|15/06/2022|29.96||180910000000|173980000000
2022-08-27 22:27:15|04882|44331|TYO 7004|149.49B|149490000000|887.0|1,119,653|10.6%|36|2022-11-03|15/09/2022||||110150000000|2022-08-01|15/06/2022|-11.99||96350000000|90950000000
2022-08-27 22:27:19|04883|44118|TYO 8628|206.45B|206450000000|803.0|506,000|0.37%|36|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|7.57||7250000000|
2022-08-27 22:27:23|04884|44326|TYO 7003|36.61B|36610000000|432.0|1,308,866|-11.11%|36|2022-11-03|15/09/2022||||177825000000|2022-08-04|15/06/2022|-22.93||50580000000|187000000000
2022-08-27 22:27:27|04885|44245|TYO 5202|47.67B|47670000000|523.0|1,437,044|-3.86%|36|2022-11-03|15/09/2022||11.2||163440000000|2022-08-05|15/06/2022|20.88|7.4|177910000000|167300000000
2022-08-27 22:27:31|04886|44251|TYO 6703|66.18B|66180000000|764.0|427,519|-20.08%|36|2022-11-02|15/09/2022||||89600000000|2022-08-10|15/06/2022|-36.78||78130000000|85600000000
2022-08-27 22:27:36|04887|44300|TYO 5541|49.15B|49150000000|2,520.0|424,966|57.21%|37|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|168.36||10860000000|
2022-08-27 22:27:39|04888|44258|TYO 9412|166.34B|166340000000|573.0|762,525|40.79%|36|2022-11-02|15/09/2022||13.5||29220000000|2022-08-03|15/06/2022|13.89|18.4|28810000000|29200000000
2022-08-27 22:27:43|04889|44320|TYO 5707|33.48B|33480000000|2,466.0|308,633|25.69%|37|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|192.72||33280000000|
2022-08-27 22:27:48|04890|44239|TYO 3103|14.93B|14930000000|259.0|542,364|-22.46%|37|2022-11-10|15/09/2022||||31000000000|2022-08-05|15/06/2022|34.09||29600000000|29000000000
2022-08-27 22:27:50|04891|949806|NZ A2M|3.62B|3620000000|4.91|3,263,956|-18.84%|1|2017-02-15|15/06/2017|||||
2022-08-27 22:27:54|04892|7433|ASX ABP|2.44B|2440000000|2.73|1,389,766|-19.94%|18|2022-08-16|15/06/2022|0.23||169800000||2022-02-16|15/12/2021|0.38|8.00|149800000|
2022-08-27 22:27:57|04893|7722|ASX ABC|1.42B|1420000000|2.170|1,114,821|-34.83%|18|2022-08-22|15/06/2022|0.07||812400000||2022-02-25|15/12/2021|0.09|9.00|817000000|761000000
2022-08-27 22:28:01|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-49.73%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-08-27 22:28:04|04895|618|ASX AGL|5.25B|5250000000|7.77|2,729,192|15.8%|18|2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000|2022-02-09|15/12/2021|0.86|46.00|5710000000|6230000000
2022-08-27 22:28:08|04896|7462|ASX ALQ|5.89B|5890000000|12.17|1,353,136|-3.95%|18|2022-05-24|15/03/2022|0.24|26.00|1080000000|1082000000|2021-11-16|15/09/2021|0.15|17.00|1030000000|843780000
2022-08-27 22:28:12|04897|101951|ASX ALU|4.8B|4800000000|36.49|368,287|3.4%|17|2022-10-06|15/09/2022|||||2022-08-22|15/06/2022||0.2081||103540000
2022-08-27 22:28:15|04898|629|ASX AWC|4.4B|4400000000|1.515|10,995,812|-9.28%|22|2022-10-20|15/09/2022|||||2022-08-22|15/06/2022||0.06||
2022-08-27 22:28:19|04899|621|ASX AMC|26.7B|26700000000|18.510|2,680,240|5.29%|26|2022-11-10|15/09/2022||0.2585||5080000000|2022-08-17|15/06/2022|0.3514|0.3423|5630000000|5450000000
2022-08-27 22:28:21|04900|630|ASX AMP|3.67B|3670000000|1.125|10,823,670|0%|18|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000
2022-08-27 22:28:25|04901|1161838|ASX ALD|8.49B|8490000000|35.62|848,396|29.62%|19|2022-10-25|15/09/2022|||||2022-08-21|15/06/2022|1.86|105.00|17330000000|13711000000
2022-08-27 22:28:29|04902|7689|ASX ANN|3.44B|3440000000|27.31|557,695|-25.59%|18|2022-08-23|15/06/2022||0.64||1009000000|2022-02-15|15/12/2021||0.82||968270000
2022-08-27 22:28:32|04903|636|ASX ANZ|68.55B|68550000000|22.960|7,012,004|-18.65%|30|2022-10-27|15/09/2022||105.78||9289000000|2022-07-17|15/06/2022||||
2022-08-27 22:28:35|04904|7374|ASX APE|3.46B|3460000000|13.47|602,788|-17.37%|14|2022-08-24|15/06/2022||0.52||4920000000|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000
2022-08-27 22:28:39|04905|7596|ASX APA|13.21B|13210000000|11.200|2,278,364|20.04%|18|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000
2022-08-27 22:28:42|04906|947527|ASX APX|480.21M|480210000|3.89|1,342,998|-64.18%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-08-27 22:28:45|04907|7778|ASX ARB|2.56B|2560000000|31.23|244,919|-40.48%|16|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000
2022-08-27 22:28:49|04908|7387|ASX ALL|23.9B|23900000000|35.960|1,958,179|-20.58%|29|2022-11-15|15/09/2022||83.00||2820000000|2022-08-31|15/06/2022||||
2022-08-27 22:28:52|04909|633|ASX ASX|15.47B|15470000000|79.90|418,574|-8.87%|29|2022-10-06|15/09/2022|||||2022-08-17|15/06/2022|1.33|133.30|562700000|516180000
2022-08-27 22:28:56|04910|32445|ASX ALX|7.6B|7600000000|7.92|2,865,621|25.71%|29|2022-10-20|15/09/2022|||||2022-08-31|15/06/2022||0.21||55000000
2022-08-27 22:29:01|04911|7786|ASX AUB|2.07B|2070000000|22.40|298,171|-3.33%|16|2022-08-24|15/06/2022|0.66|55.11|176600000|382000000|2022-02-22|15/12/2021|0.41|34.28|157000000|
2022-08-27 22:29:06|04912|14232|NZ AIA|10.08B|10080000000|6.93|1,021,987|1.32%|27|2022-08-17|15/06/2022|||||2022-05-12|15/03/2022||||
2022-08-27 22:29:09|04913|32570|ASX AZJ|6.96B|6960000000|3.780|7,034,664|-1.31%|18|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000
2022-08-27 22:29:12|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|32.48%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-08-27 22:29:15|04915|7470|ASX ASB|938M|938000000|2.60|1,553,480|33.33%|15|2022-08-22|15/06/2022||7.00||897140000|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000
2022-08-27 22:29:21|04916|7793|ASX BOQ|4.55B|4550000000|7.05|2,260,861|-24.68%|19|2022-10-11|15/08/2022||37.65||848290000|2022-04-13|15/02/2022|0.3|35.86|1170000000|835010000
2022-08-27 22:29:24|04917|947573|ASX BAP|2.32B|2320000000|6.84|1,137,110|-6.81%|17|2022-08-16|15/06/2022|0.2|20.00|979540000|979540000|2022-06-01|15/03/2022||||
2022-08-27 22:29:28|04918|7466|ASX BPT|4.01B|4010000000|1.760|9,625,248|64.49%|31|2022-10-19|15/09/2022||||388000000|2022-08-14|15/06/2022|0.13|9.00|504000000|504000000
2022-08-27 22:29:35|04919|101956|ASX BGA|1.27B|1270000000|4.18|1,064,468|-24.14%|15|2022-08-25|15/06/2022|-0.01|3.00|1500000000|1358000000|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000
2022-08-27 22:29:38|04920|7528|ASX BEN|5.05B|5050000000|9.03|1,868,369|-9.61%|18|2022-08-15|15/06/2022|0.27|37.60|836200000|847530000|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000
2022-08-27 22:29:43|04921|617|ASX BHP|216.81B|216810000000|42.810|10,362,670|6.96%|21|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022|1.23|1.23||35027000000
2022-08-27 22:29:47|04922|7784|ASX BKL|1.36B|1360000000|70.19|42,183|-23.78%|30|2022-10-27|15/09/2022|||||2022-08-17|15/06/2022|0.53|55.00|303500000|298500000
2022-08-27 22:29:50|04923|620|ASX BSL|8.09B|8090000000|17.420|1,983,469|-28.7%|18|2022-08-15|15/06/2022|2.39|212.00|9590000000|9061000000|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000
2022-08-27 22:29:53|04924|7411|ASX BLD|3.34B|3340000000|3.030|1,672,054|-16.05%|28|2022-10-24|15/09/2022|||||2022-08-22|15/06/2022|-0.04|9.00|1460000000|1515000000
2022-08-27 22:29:57|04925|631|ASX BXB|17.52B|17520000000|12.640|4,365,790|6.76%|22|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022||0.19||2816000000
2022-08-27 22:30:01|04926|39192|ASX BRG|3.19B|3190000000|22.41|500,939|-30.73%|18|2022-08-15|15/06/2022|0.2|21.03|539800000|565400000|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000
2022-08-27 22:30:05|04927|7541|ASX BKW|3.21B|3210000000|21.23|208,111|-10.65%|17|2022-09-21|15/07/2022|||||2022-03-24|15/01/2022|3.82||535000000|
2022-08-27 22:30:09|04928|7694|ASX BWP|2.57B|2570000000|4.00|1,022,631|-0.99%|25|2022-08-02|15/06/2022|0.22|9.00|77750000|77000000|2022-06-01|15/03/2022||||
2022-08-27 22:30:12|04929|32468|ASX CAR|7.84B|7840000000|22.35|1,151,711|-6.67%|18|2022-08-15|15/06/2022|0.3|35.47|267200000|264570000|2022-02-15|15/12/2021|0.31|25.29|241600000|207770000
2022-08-27 22:30:15|04930|102024|ASX CIP|1.97B|1970000000|3.10|1,477,246|-21.32%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2022-08-27 22:30:19|04931|7288|ASX CGF|4.48B|4480000000|6.590|1,465,435|-1.35%|18|2022-08-16|15/06/2022|-0.04|20.43|334700000|392060000|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000
2022-08-27 22:30:23|04932|947653|ASX CIA|2.84B|2840000000|5.500|2,597,957|-3.51%|26|2022-10-26|15/09/2022||0.1401||359960000|2022-07-27|15/06/2022|0.0893|0.1742|311850000|357670000
2022-08-27 22:30:28|04933|7654|ASX CHC|6.34B|6340000000|13.40|1,674,456|-25.76%|20|2022-08-24|15/06/2022|0.5794|0.5794|532200000|245680000|2022-06-01|15/03/2022||||
2022-08-27 22:30:32|04934|993190|ASX CLW|3.27B|3270000000|4.52|2,088,303|-12.74%|14|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000
2022-08-27 22:30:36|04935|13574|ASX CQR|2.38B|2380000000|4.10|1,323,499|7.89%|18|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|2022-02-23|15/12/2021|0.64|13.00|100000000|93160000
2022-08-27 22:30:39|04936|14585|NZ CNU|3.16B|3160000000|7.12|527,817|7.55%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-08-27 22:30:43|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|5.52%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-08-27 22:30:46|04938|8681|ASX CWY|6.17B|6170000000|2.800|4,996,261|9.38%|18|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000
2022-08-27 22:30:49|04939|7384|ASX CUV|880M|880000000|17.81|146,261|-39.09%|14|2022-08-22|15/06/2022||29.35||40200000|2022-02-23|15/12/2021|0.12|21.70|24770000|
2022-08-27 22:30:53|04940|7383|ASX COH|14.13B|14130000000|214.85|149,449|-5.89%|18|2022-08-19|15/06/2022|1.82|196.53|827600000|840990000|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000
2022-08-27 22:30:56|04941|7255|ASX CDA|1.29B|1290000000|7.13|678,399|-54%|23|2022-08-17|15/06/2022|0.28|30.80|249400000|322500000|2022-06-01|15/03/2022||||
2022-08-27 22:31:00|04942|1099590|ASX COL|23.59B|23590000000|17.65|3,191,150|0.06%|24|2022-10-26|15/09/2022||||10000000000|2022-08-23|15/06/2022|0.38|75.00|9750000000|9750000000
2022-08-27 22:31:04|04943|101963|ASX CKF|1.17B|1170000000|9.98|420,891|-17.59%|24|2022-11-27|15/10/2022||23.20||525200000|2022-08-29|15/07/2022||||
2022-08-27 22:31:07|04944|625|ASX CBA|166.95B|166950000000|98.310|2,789,271|-2.65%|24|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|2.79|258.63|6010000000|6010000000
2022-08-27 22:31:11|04945|7765|ASX CPU|14.86B|14860000000|24.62|2,073,505|50.95%|18|2022-08-09|15/06/2022||0.35||1431000000|2022-02-09|15/12/2021|0.32|0.22||1086000000
2022-08-27 22:31:15|04946|101966|ASX CTD|2.84B|2840000000|19.00|491,700|-19.15%|20|2022-08-16|15/06/2022|0.08|21.00|140800000||2022-06-01|15/03/2022||||
2022-08-27 22:31:18|04947|958287|ASX CGC|1.3B|1300000000|2.790|1,795,111|-13.89%|18|2022-08-24|15/06/2022||0.15|707140000|707140000|2022-06-01|15/03/2022||||
2022-08-27 22:31:22|04948|7774|ASX CCP|1.38B|1380000000|20.32|301,262|-37.03%|25|2022-08-01|15/06/2022|0.74||207300000|217000000|2022-06-01|15/03/2022||||
2022-08-27 22:31:25|04949|7194|ASX CMW|2.07B|2070000000|0.790|3,139,746|-11.73%|18|2022-08-25|15/06/2022|0.05|3.00|187400000||2022-02-24|15/12/2021|0.04|3.00|190200000|160190000
2022-08-27 22:31:28|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|40.9%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-08-27 22:31:31|04951|623|ASX CSL|142.34B|142340000000|295.50|849,064|-4.09%|18|2022-08-17|15/06/2022||1.23||4686000000|2022-02-16|15/12/2021||3.11||5618000000
2022-08-27 22:31:34|04952|7215|ASX CSR|2.25B|2250000000|4.650|2,330,728|-14.21%|14|2022-11-02|15/09/2022||||1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2022-08-27 22:31:39|04953|1167286|ASX DRR|2.3B|2300000000|4.35|1,348,292|0.46%|9|2022-08-17|15/06/2022|0.22||172300000||2022-08-16|15/12/2022||||
2022-08-27 22:31:42|04954|10538|ASX DXS|9.53B|9530000000|8.860|3,057,524|-14.64%|18|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000
2022-08-27 22:31:47|04955|1055046|ASX DHG|2.24B|2240000000|3.55|1,373,062|-31.33%|12|2022-08-15|15/06/2022|0.03|4.99|181400000|183640000|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000
2022-08-27 22:31:50|04956|7642|ASX DMP|5.72B|5720000000|66.11|405,907|-55.48%|30|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.8|80.00|1080000000|1146000000
2022-08-27 22:31:54|04957|7486|ASX DOW|3.56B|3560000000|5.280|2,211,620|-19.51%|18|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000
2022-08-27 22:31:57|04958|9260|ASX ELD|1.87B|1870000000|11.95|727,028|-2.61%|17|2022-11-14|15/09/2022||43.30||1600000000|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000
2022-08-27 22:32:02|04959|947762|ASX EML|334.42M|334420000|0.90|5,331,142|-78.21%|23|2022-11-16|15/09/2022|||||2022-08-21|15/06/2022|0.02|3.80|119000000|57400000
2022-08-27 22:32:05|04960|32564|ASX EVN|4.59B|4590000000|2.50|13,289,822|-36.39%|28|2022-10-26|15/09/2022||0.00|||2022-08-17|15/06/2022|0.12|0.12|1170000000|1148000000
2022-08-27 22:32:08|04961|14268|ASX FPH|10.39B|10390000000|18.01|588,895|-41.66%|9|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022||||
2022-08-27 22:32:11|04962|13822|ASX FBU|3.93B|3930000000|5.100|920,673|-28.47%|18|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021||21.00||3987000000
2022-08-27 22:32:17|04963|7385|ASX FLT|3.41B|3410000000|17.07|1,362,989|0.35%|18|2022-08-25|15/06/2022|-0.46|-46.50|691800000|736840000|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000
2022-08-27 22:32:21|04964|628|ASX FMG|61.13B|61130000000|19.870|7,617,153|-0.65%|18|2022-10-13|15/09/2022||0.00|||2022-08-29|15/06/2022||0.91||7809000000
2022-08-27 22:32:24|04965|32466|ASX GEM|832.58M|832580000|1.005|1,915,172|1.52%|20|2022-08-23|15/06/2022|0.01|2.90|416400000|400400000|2022-04-12|15/03/2022||||
2022-08-27 22:32:28|04966|40369|ASX GOR|1.41B|1410000000|1.310|4,183,566|4.8%|19|2022-10-24|15/09/2022|||||2022-09-08|15/06/2022||0.0438||196520000
2022-08-27 22:32:31|04967|638|ASX GMG|38.59B|38590000000|20.520|4,040,470|-9.36%|18|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000
2022-08-27 22:32:35|04968|637|ASX GPT|8.12B|8120000000|4.240|5,211,723|-12.03%|18|2022-08-15|15/06/2022|0.28|15.50|403400000|394380000|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000
2022-08-27 22:32:38|04969|7471|ASX GNC|1.96B|1960000000|8.79|1,419,749|43.89%|19|2022-11-16|15/09/2022||49.90||3540000000|2022-08-31|15/06/2022||||
2022-08-27 22:32:42|04970|18522|ASX GOZ|2.72B|2720000000|3.53|622,873|-16.75%|17|2022-08-16|15/06/2022|0.11|12.00|156000000||2022-02-17|15/12/2021|0.48|10.00|147700000|121000000
2022-08-27 22:32:46|04971|7355|ASX GUD|1.17B|1170000000|8.28|635,778|-18.12%|17|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000
2022-08-27 22:32:49|04972|7228|ASX HVN|5.47B|5470000000|4.390|3,203,545|-21.33%|31|2022-10-10|15/09/2022|||||2022-09-01|15/06/2022||21.00||1971000000
2022-08-27 22:32:55|04973|947866|ASX HUB|1.99B|1990000000|24.96|248,341|-18.19%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.08|28.00|110300000|112000000
2022-08-27 22:32:58|04974|961867|ASX IEL|8.04B|8040000000|28.89|791,838|-0.38%|14|2022-08-22|15/06/2022|0.19|18.00|396600000|419560000|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000
2022-08-27 22:33:02|04975|7714|ASX IGO|9.86B|9860000000|13.020|3,830,174|40.6%|29|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022||0.5|277900000|263500000
2022-08-27 22:33:05|04976|7635|ASX ILU|4.55B|4550000000|10.730|2,113,593|15.75%|29|2022-10-11|15/09/2022|||||2022-08-23|15/06/2022|0.67|50.00|414000000|414000000
2022-08-27 22:33:10|04977|7569|ASX IPL|7.89B|7890000000|4.060|8,188,617|46.57%|19|2022-11-15|15/09/2022||33.45||3098000000|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000
2022-08-27 22:33:12|04978|7553|ASX INA|1.84B|1840000000|4.51|1,086,186|-26.77%|15|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|2022-02-21|15/12/2021|0.11|8.90|131400000|124410000
2022-08-27 22:33:16|04979|993193|ASX ING|1B|1000000000|2.70|1,680,038|-33.66%|15|2022-08-17|15/06/2022|-0.01||1330000000||2022-02-17|15/12/2021|0.1||1390000000|
2022-08-27 22:33:19|04980|627|ASX IAG|11.27B|11270000000|4.600|7,459,772|-14.02%|18|2022-08-12|15/06/2022|0.07|10.65|7020000000|5287000000|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000
2022-08-27 22:33:23|04981|7379|ASX IVC|1.6B|1600000000|11.16|257,995|-0.09%|23|2022-08-29|15/06/2022||0.19|||2022-06-01|15/03/2022||||
2022-08-27 22:33:27|04982|7333|ASX IFL|2.4B|2400000000|3.67|2,238,122|-19%|18|2022-08-25|15/06/2022|-0.01|17.60|988700000|744030000|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000
2022-08-27 22:33:30|04983|942738|ASX IPH|2.11B|2110000000|9.61|610,890|3.89%|14|2022-08-17|15/06/2022|0.13|19.00|187600000|193900000|2022-02-16|15/12/2021|0.11|19.00|186800000|179090000
2022-08-27 22:33:34|04984|7558|ASX IRE|2.14B|2140000000|11.59|467,485|-21.9%|22|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022|0.16|20.00|308200000|
2022-08-27 22:33:38|04985|7220|ASX JHX|15.45B|15450000000|34.66|1,373,497|-34.86%|36|2022-11-07|15/09/2022||0.4199||1070000000|2022-08-15|15/06/2022|0.35|0.3593|1000000000|983020000
2022-08-27 22:33:42|04986|32565|ASX JHG|5.82B|5820000000|36.29|124,423|-39.2%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-08-27 22:33:46|04987|7274|ASX JBH|4.65B|4650000000|42.51|665,525|-7.71%|31|2022-11-30|15/09/2022||||2070000000|2022-07-18|15/06/2022|2.27|142.50|2280000000|2050000000
2022-08-27 22:33:49|04988|985811|ASX KGN|370.37M|370370000|3.46|810,130|-67.51%|15|2022-08-22|15/06/2022|-0.22||299000000|366500000|2022-04-28|15/03/2022|||262100000|
2022-08-27 22:33:53|04989|626|ASX LLC|7.03B|7030000000|10.290|1,528,381|-14.68%|21|2022-08-21|15/06/2022|0.3205|0.3205|4750000000|6519000000|2022-06-01|15/03/2022||||
2022-08-27 22:33:56|04990|960731|ASX LNK|2.25B|2250000000|4.37|2,389,952|-2.89%|15|2022-08-24|15/06/2022||11.90||591930000|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000
2022-08-27 22:34:00|04991|7473|ASX LYC|8.15B|8150000000|9.030|4,630,788|35.59%|26|2022-11-30|15/09/2022||0.22|||2022-08-25|15/06/2022|0.21|0.21|294500000|294500000
2022-08-27 22:34:04|04992|624|ASX MQG|66.34B|66340000000|178.500|949,945|8.6%|29|2022-11-04|15/09/2022||503.15||7550000000|2022-08-29|15/06/2022||||
2022-08-27 22:34:07|04993|32451|ASX MFG|2.46B|2460000000|13.28|1,273,552|-70.06%|18|2022-08-17|15/06/2022|0.71|85.70|151200000|268890000|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000
2022-08-27 22:34:10|04994|946358|ASX MPL|10.19B|10190000000|3.700|7,763,471|4.23%|14|2022-08-17|15/06/2022|0.0769|0.0769|3640000000|3640000000|2022-02-24|15/12/2021|0.08|8.00|3580000000|3496000000
2022-08-27 22:34:14|04995|962367|ASX MP1|1.2B|1200000000|7.56|1,648,175|-55.63%|24|2022-10-20|15/09/2022|||||2022-08-09|15/06/2022|-0.18|0.0132|30600000|30600000
2022-08-27 22:34:18|04996|7590|ASX MSB|611.81M|611810000|0.830|1,511,320|-58.4%|31|2022-11-16|15/09/2022||-0.01||10250000|2022-08-30|15/06/2022||-0.0205||7590000
2022-08-27 22:34:21|04997|7566|ASX MTS|3.99B|3990000000|4.120|3,864,365|1.23%|19|2022-12-04|15/10/2022||11.75||7571000000|2022-06-27|15/04/2022|0.12|12.95|8030000000|7550000000
2022-08-27 22:34:25|04998|7720|ASX MIN|12.29B|12290000000|65.12|1,272,114|23.12%|18|2022-08-10|15/06/2022||194.50||1862000000|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000
2022-08-27 22:34:28|04999|7619|ASX MGR|8.29B|8290000000|2.10|11,000,544|-32.04%|28|2022-08-10|15/06/2022|0.09|6.00|1020000000|1148000000|2022-04-29|15/03/2022||||
2022-08-27 22:34:32|05000|7311|ASX MND|1.26B|1260000000|13.21|305,332|25.09%|26|2022-08-22|15/06/2022|0.23|16.50|815300000|750000000|2022-06-01|15/03/2022||||
2022-08-27 22:34:38|05001|18557|ASX NAN|1.25B|1250000000|4.13|844,363|-41.08%|25|2022-10-28|15/09/2022|||||2022-08-22|15/06/2022|-0|-0.01|59670000|57260000
2022-08-27 22:34:42|05002|7788|ASX NAB|96.73B|96730000000|30.610|5,840,533|11.19%|28|2022-11-09|15/09/2022||108.67||9310000000|2022-08-08|15/06/2022|1.04||4560000000|
2022-08-27 22:34:47|05003|102032|ASX NSR|2.94B|2940000000|2.460|2,872,451|8.85%|24|2022-08-21|15/06/2022|0.29|4.97|147200000|133640000|2022-06-01|15/03/2022||||
2022-08-27 22:34:50|05004|102006|ASX NEA|1.05B|1050000000|2.100|2,465,833|-2.78%|24|2022-08-16|15/06/2022|-0.04|-3.00|78480000|78480000|2022-06-01|15/03/2022||||
2022-08-27 22:34:53|05005|1055094|ASX NWL|3.25B|3250000000|13.35|313,533|-15.08%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2022-08-27 22:34:57|05006|7695|ASX NCM|16.24B|16240000000|18.240|4,818,891|-25.31%|22|2022-10-24|15/09/2022||0.00|||2022-08-18|15/06/2022|0.58|0.628||2489000000
2022-08-27 22:35:01|05007|41354|ASX NWS|14.75B|14750000000|25.89|193,797|-14.24%|33|2022-11-03|15/09/2022||0.259||3660000000|2022-08-08|15/06/2022|0.5306|0.1177|3830000000|3700000000
2022-08-27 22:35:05|05008|40380|ASX NXT|5.29B|5290000000|10.99|1,461,877|-18.47%|16|2022-08-25|15/06/2022||0.038||159090000|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000
2022-08-27 22:35:08|05009|14292|ASX NHF|3.68B|3680000000|8.03|842,955|20.21%|18|2022-08-18|15/06/2022|0.1558|0.1558|1420000000|1359000000|2022-02-20|15/12/2021|0.18|17.00|1370000000|1262000000
2022-08-27 22:35:11|05010|1089517|ASX NIC|2.85B|2850000000|1.045|9,691,899|1.95%|8|2022-11-30|15/09/2022||0.00|||2022-08-29|15/06/2022||0.075||447960000
2022-08-27 22:35:14|05011|985597|ASX NEC|3.66B|3660000000|2.150|5,632,103|-22.38%|14|2022-08-24|15/06/2022|0.05|6.90|1360000000|1347000000|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000
2022-08-27 22:35:18|05012|39197|ASX NST|8.83B|8830000000|7.580|6,062,376|-19.7%|29|2022-10-28|15/09/2022||0.00||386000000|2022-08-29|15/06/2022||0.19||2243000000
2022-08-27 22:35:21|05013|13870|ASX NWH|1.04B|1040000000|2.31|1,100,628|26.92%|16|2022-08-17|15/06/2022|0.11|11.75|1260000000|1303000000|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000
2022-08-27 22:35:25|05014|7506|ASX NUF|2.07B|2070000000|5.45|1,609,197|24.15%|29|2022-11-16|15/09/2022|||||2022-11-15|15/07/2022||||
2022-08-27 22:35:28|05015|1167776|ASX NXL|212.6M|212600000|0.67|1,315,673|-75.64%|6|2022-08-17|15/06/2022|-0.02||68290000||2022-06-01|15/03/2022||||
2022-08-27 22:35:31|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|8.31%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-08-27 22:35:35|05017|18532|Australia|1.14B|1140000000|4.26|497,724|8.67%|15|2022-08-18|15/06/2022||7.00||70280000|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000
2022-08-27 22:35:39|05018|7420|ASX ORI|7.02B|7020000000|15.600|1,561,577|19.91%|19|2022-11-09|15/09/2022||39.50||3307000000|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000
2022-08-27 22:35:43|05019|7710|ASX ORG|10.91B|10910000000|6.350|5,472,701|43.02%|28|2022-08-17|15/06/2022|-0.74|14.00||6592000000|2022-04-08|15/03/2022||||
2022-08-27 22:35:47|05020|985599|ASX ORA|2.94B|2940000000|3.48|2,210,369|2.35%|14|2022-08-19|15/06/2022|0.1||2100000000|1646000000|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000
2022-08-27 22:35:50|05021|7474|ASX OZL|8.7B|8700000000|25.99|2,507,474|16.81%|28|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022||0.5202||993550000
2022-08-27 22:35:54|05022|14249|ASX PDL|1.89B|1890000000|5.33|1,563,006|-37.88%|26|2022-11-04|15/09/2022||18.45||304450000|2022-08-31|15/06/2022||||
2022-08-27 22:35:58|05023|7674|ASX PRN|518.3M|518300000|0.740|2,094,814|-10.3%|26|2022-08-21|15/06/2022|0.02|6.20|1250000000|1223000000|2022-06-01|15/03/2022||||
2022-08-27 22:36:01|05024|7625|ASX PPT|1.58B|1580000000|28.18|188,940|-30.9%|27|2022-08-24|15/06/2022|0.73|1.23|356600000|394400000|2022-04-20|15/03/2022||||
2022-08-27 22:36:05|05025|13576|ASX PRU|2.23B|2230000000|1.630|4,876,832|11.95%|32|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-27 22:36:08|05026|948096|ASX PLS|10.57B|10570000000|3.550|26,475,877|60.27%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2022-08-27 22:36:11|05027|10545|ASX PTM|1.07B|1070000000|1.86|2,128,429|-52.79%|18|2022-08-24|15/06/2022|0.07|9.10|120900000|122370000|2022-02-23|15/12/2021|0.1|11.87|136100000|139700000
2022-08-27 22:36:14|05028|1137433|ASX PBH|1.01B|1010000000|3.32|2,161,227|-68.8%|12|2022-08-31|15/06/2022||-43.00||198000000|2022-06-01|15/03/2022|||78000000|77450000
2022-08-27 22:36:18|05029|32481|ASX PNV|1.09B|1090000000|1.640|2,866,654|-19.61%|16|2022-08-26|15/06/2022|-0|0.10|23340000|21650000|2022-06-01|15/03/2022||||8300000
2022-08-27 22:36:22|05030|7738|ASX PMV|3.37B|3370000000|21.17|300,317|-24.77%|28|2022-09-22|15/07/2022||35.00||670620000|2022-06-29|15/04/2022||||
2022-08-27 22:36:25|05031|8583|ASX HLS|2.2B|2200000000|3.860|3,064,384|-25.48%|23|2022-10-20|15/09/2022|||||2022-08-30|15/06/2022||0.0829||902020000
2022-08-27 22:36:29|05032|948097|ASX PME|5.6B|5600000000|53.69|200,935|-16.66%|21|2022-08-17|15/06/2022|0.23|0.19|49450000|47590000|2022-06-01|15/03/2022||||
2022-08-27 22:36:32|05033|985603|ASX QAN|9.75B|9750000000|5.18|7,476,110|2.78%|26|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|-0.21|-17.13|6030000000|5571000000
2022-08-27 22:36:35|05034|8592|ASX QBE|18.29B|18290000000|12.330|3,827,602|2.75%|21|2022-08-10|15/06/2022||0.25||9112000000|2022-04-21|15/03/2022||||
2022-08-27 22:36:39|05035|14304|ASX QUB|5.19B|5190000000|2.940|4,797,718|-3.29%|18|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000
2022-08-27 22:36:42|05036|14307|ASX RMS|780.65M|780650000|0.900|3,562,109|-40.98%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022|||124000000|124000000
2022-08-27 22:36:45|05037|8604|ASX RHC|16.06B|16060000000|70.50|485,252|4.01%|21|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|116.1|102.94|13740000000|3430000000
2022-08-27 22:36:49|05038|8599|ASX REA|16.96B|16960000000|128.34|216,077|-17.02%|31|2022-11-11|15/09/2022||63.80||264000000|2022-08-08|15/06/2022|0.564|0.8287|298750000|303480000
2022-08-27 22:36:52|05039|8601|ASX REH|10.45B|10450000000|16.17|825,229|-21.66%|19|2022-08-23|15/06/2022|0.36|0.28|4080000000|3521000000|2022-06-01|15/03/2022||||
2022-08-27 22:36:56|05040|32462|ASX RRL|1.22B|1220000000|1.620|4,469,424|-34.41%|30|2022-10-21|15/09/2022|||||2022-08-24|15/06/2022|-0.02|17.00|527200000|632770000
2022-08-27 22:36:59|05041|977693|ASX RWC|3.2B|3200000000|4.08|2,806,999|-28.17%|16|2022-08-22|15/06/2022||||460850000|2022-04-28|15/03/2022|||455080000|429920000
2022-08-27 22:37:03|05042|8610|ASX RMD|46.99B|46990000000|32.730|1,218,827|-16.57%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-08-27 22:37:07|05043|8616|ASX RSG|320.22M|320220000|0.290|4,256,300|-34.83%|23|2022-08-25|15/06/2022||2.00||345510000|2022-02-24|15/12/2021||-2.00||288860000
2022-08-27 22:37:11|05044|8607|ASX RIO|159.61B|159610000000|98.660|1,538,646|-9.14%|21|2022-10-17|15/09/2022|||||2022-07-27|15/06/2022||5.58||30111000000
2022-08-27 22:37:17|05045|8656|ASX STO|26.47B|26470000000|7.910|13,743,561|30.96%|14|2022-08-15|15/06/2022||0.28||2672000000|2022-02-15|15/12/2021||0.26||2638000000
2022-08-27 22:37:20|05046|102935|ASX SCG|15.03B|15030000000|2.90|12,745,960|5.84%|16|2022-08-22|15/06/2022|0.09|9.00|1180000000|1379000000|2022-02-22|15/12/2021|0.09|7.00|1200000000|1149000000
2022-08-27 22:37:25|05047|8624|ASX SEK|7.54B|7540000000|21.34|1,278,790|-33.37%|28|2022-08-15|15/06/2022|0.32|36.60|599300000|563000000|2022-05-24|15/03/2022||||
2022-08-27 22:37:29|05048|8626|ASX SVW|6.84B|6840000000|18.850|539,863|-13.45%|27|2022-11-14|15/09/2022|||||2022-08-23|15/06/2022|-1.79|82.00|4060000000|4206000000
2022-08-27 22:37:32|05049|40384|ASX SCP|3.05B|3050000000|2.730|3,157,799|5%|18|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2022-02-07|15/12/2021|0.39|6.50|172800000|134630000
2022-08-27 22:37:36|05050|32454|ASX SLR|1.26B|1260000000|1.350|4,211,853|0.37%|16|2022-08-16|15/06/2022|||||2022-02-22|15/12/2021|0.05|0.05|307600000|
2022-08-27 22:37:39|05051|8629|ASX SGM|3.02B|3020000000|16.00|948,945|8.4%|28|2022-10-20|15/09/2022|||||2022-08-15|15/06/2022|1.72|132.50|5010000000|4669000000
2022-08-27 22:37:43|05052|14315|ASX SKC|1.99B|1990000000|2.63|699,779|-16.24%|29|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 22:37:46|05053|8635|ASX SHL|16.8B|16800000000|35.63|1,107,474|-16.14%|23|2022-11-10|15/09/2022|||||2022-08-23|15/06/2022|1.32|0.6808|4580000000|3590000000
2022-08-27 22:37:49|05054|953541|ASX S32|19.53B|19530000000|4.230|19,454,121|46.37%|15|2022-08-25|15/06/2022||0.30||5067000000|2022-02-16|15/12/2021|0.30|0.03||2983000000
2022-08-27 22:37:53|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|1.06%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-08-27 22:37:57|05056|8670|ASX SPK|8.78B|8780000000|4.75|731,053|1.28%|28|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-27 22:38:01|05057|8620|ASX SBM|770.87M|770870000|0.945|5,153,605|-38.44%|17|2022-08-25|15/06/2022||||488740000|2022-02-23|15/12/2021|0.02|6.00|326100000|355740000
2022-08-27 22:38:05|05058|32444|ASX SGR|2.67B|2670000000|2.83|3,613,048|-28.54%|28|2022-08-21|15/06/2022|-0.13|105.70|950000000|904110000|2022-06-01|15/03/2022||||
2022-08-27 22:38:08|05059|102031|ASX SDF|5.29B|5290000000|5.14|2,850,431|3.21%|14|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|2022-02-22|15/12/2021|0.12|8.00|520000000|513000000
2022-08-27 22:38:11|05060|8631|ASX SGP|8.75B|8750000000|3.670|7,444,570|-20.73%|21|2022-10-26|15/09/2022|||||2022-08-18|15/06/2022|0.25|17.00|1660000000|1537000000
2022-08-27 22:38:14|05061|8659|ASX SUN|13.74B|13740000000|10.910|3,527,021|-10.5%|23|2022-08-07|15/06/2022|0.23|36.00|7800000000|6195000000|2022-06-01|15/03/2022||||
2022-08-27 22:38:18|05062|8658|ASX SUL|2.39B|2390000000|10.59|685,766|-12.26%|20|2022-08-16|15/06/2022|0.57|45.40|1850000000|1703000000|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000
2022-08-27 22:38:22|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|12.52%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-08-27 22:38:25|05064|8664|ASX TAH|2.27B|2270000000|1.020|17,514,074|11.43%|29|2022-10-25|15/09/2022|||||2022-08-23|15/06/2022|-0.05|8.20|2370000000|1708000000
2022-08-27 22:38:29|05065|8679|ASX TNE|3.87B|3870000000|11.97|764,038|22.9%|18|2022-11-22|15/09/2022||16.10||189750000|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000
2022-08-27 22:38:32|05066|8677|ASX TLS|46.52B|46520000000|4.030|22,718,132|4.93%|28|2022-10-19|15/09/2022|||||2022-08-10|15/06/2022|0.08|7.00|10770000000|10844000000
2022-08-27 22:38:40|05067|13578|ASX TPG|9.91B|9910000000|5.330|1,830,494|-14.03%|22|2022-08-18|15/06/2022|0.09|0.0762|2640000000|2570000000|2022-06-01|15/03/2022||||
2022-08-27 22:38:45|05068|8668|ASX TCL|42.67B|42670000000|13.880|4,976,164|0.12%|27|2022-08-17|15/06/2022|0.04|3.00|2110000000|1539000000|2022-06-01|15/03/2022||||
2022-08-27 22:38:49|05069|32563|ASX TWE|9.66B|9660000000|13.380|1,767,809|6.87%|18|2022-08-17|15/06/2022|0.21|22.00|1230000000|1234000000|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000
2022-08-27 22:38:51|05070|1080079|ASX URW|-|-|3.90|496,250|-34.67%|16|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022||||
2022-08-27 22:38:54|05071|1159126|ASX UMG|1.08B|1080000000|3.61|1,251,290|-18.88%|11|2022-11-15|15/09/2022||11.85||706060000|2022-08-31|15/06/2022||||
2022-08-27 22:38:57|05072|7791|ASX VCX|8.69B|8690000000|1.910|12,676,096|15.06%|18|2022-08-16|15/06/2022|0.12|6.00|599000000|414440000|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000
2022-08-27 22:38:58|05073|963730|ASX VUK|3.52B|3520000000|2.54|3,847,387|-35.7%|0||
2022-08-27 22:39:01|05074|1088709|ASX VEA|4.56B|4560000000|2.950|3,452,188|43.28%|17|2022-08-24|15/06/2022|0.2268|0.12|11520000000|8896000000|2022-04-20|15/03/2022||||
2022-08-27 22:39:04|05075|8646|ASX SOL|9.44B|9440000000|26.15|377,791|-24.64%|16|2022-09-23|15/07/2022|||||2022-03-24|15/01/2022|-2.02||1280000000|
2022-08-27 22:39:07|05076|986103|ASX WPR|1.83B|1830000000|2.590|1,893,627|-10%|11|2022-08-25|15/06/2022||8.53||79290000|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000
2022-08-27 22:39:11|05077|39194|ASX WEB|1.92B|1920000000|5.05|1,668,960|-10.46%|22|2022-11-16|15/12/2022||-1.50||98590000|2022-08-31|15/06/2022||8.00||116070000
2022-08-27 22:39:15|05078|8712|ASX WES|54.38B|54380000000|47.950|1,953,859|-22.46%|31|2022-10-27|15/09/2022||||6650000000|2022-08-25|15/06/2022||97.10|7050000000|7050000000
2022-08-27 22:39:19|05079|994040|ASX WGX|454.68M|454680000|0.960|2,240,058|-43.2%|19|2022-08-24|15/06/2022|||||2022-04-27|15/03/2022||||
2022-08-27 22:39:22|05080|8706|ASX WBC|75.79B|75790000000|21.680|7,720,720|-16.65%|29|2022-11-07|15/09/2022||76.82||9511000000|2022-08-29|15/06/2022||||
2022-08-27 22:39:26|05081|10547|ASX WHC|7.35B|7350000000|7.970|9,338,504|242.06%|30|2022-10-27|15/09/2022|||||2022-08-24|15/06/2022|1.63|154.00|3480000000|3263000000
2022-08-27 22:39:28|05082|976093|ASX WTC|19.14B|19140000000|59.12|604,332|26.65%|15|2022-08-23|15/06/2022|0.2548|0.2548|325020000|331580000|2022-06-01|15/03/2022||||
2022-08-27 22:39:32|05083|8721|ASX WDS|68.26B|68260000000|35.950|8,118,063|76.83%|24|2022-10-20|15/09/2022|||||2022-08-30|15/06/2022||1.87||2930000000
2022-08-27 22:39:36|05084|8720|ASX WOW|44.45B|44450000000|36.760|2,370,709|-10.32%|33|2022-11-03|15/09/2022||||15440000000|2022-08-24|15/06/2022|0.71|58.50|13690000000|13690000000
2022-08-27 22:39:40|05085|8718|ASX WOR|8.08B|8080000000|15.41|1,325,390|47.18%|28|2022-08-23|15/06/2022|0.18|31.00|5040000000|5129000000|2022-06-01|15/03/2022||||
2022-08-27 22:39:43|05086|102040|ASX XRO|13.2B|13200000000|88.02|548,508|-41.67%|18|2022-11-10|15/09/2022||0.1707||664830000|2022-08-31|15/06/2022||||
2022-08-27 22:39:47|05087|948170|ASX ZIP|619.14M|619140000|0.90|15,689,562|-87.25%|26|2022-08-24|15/06/2022||-0.0021|155400000|155400000|2022-06-01|15/03/2022|||159200000|3600000
2022-08-27 22:39:51|05088|320|SIX ABBN|52.12B|52120000000|27.53|3,771,263|-19.83%|37|2022-10-20|15/09/2022||0.4072||7450000000|2022-07-21|15/06/2022|0.2|0.3394|7250000000|7480000000
2022-08-27 22:39:54|05089|949649|SIX ADXN|9.55M|9550000|0.194|248,767|-87.15%|20|2022-10-31|15/09/2022||-0.015||410000|2022-08-18|15/06/2022|-0.19|-0.0217|186000|510000
2022-08-27 22:39:58|05090|317|SIX ADEN|5.29B|5290000000|30.43|530,293|-41.19%|37|2022-11-03|15/09/2022||0.8456||5980000000|2022-08-04|15/06/2022|0.85|1.05|5940000000|6000000000
2022-08-27 22:40:01|05091|949648|SIX ADVN|100.01M|100010000|137.00|48|-25.95%|14|2022-08-19|15/06/2022|-0.06||86010000||2022-04-27|15/12/2021|2.22||80390000|
2022-08-27 22:40:04|05092|949650|SIX AEVS|1.61B|1610000000|19.05|2,958|41.11%|12|2022-09-16|15/06/2022|||||2022-03-24|15/12/2021|0.15||429300000|
2022-08-27 22:40:10|05093|949651|SIX AIRE|37.21M|37210000|0.600|7,193|-23.08%|13|2022-04-27|15/12/2021|-0.01||83990000||2021-09-24|15/06/2021|-0.12||59940000|
2022-08-27 22:40:13|05094|1128773|SIX ALCC|32.15B|32150000000|65.40|773,452|-12.38%|16|2022-11-15|15/09/2022||0.4848||2140000000|2022-08-09|15/06/2022|0.63|0.5637|2220000000|2200000000
2022-08-27 22:40:16|05095|48533|SIX ALLN|2.55B|2550000000|154.40|23,110|-19.83%|18|2022-08-24|15/06/2022|5.01||259200000||2022-03-08|15/12/2021|4.14||244800000|
2022-08-27 22:40:20|05096|949654|SIX ALPN|115.19M|115190000|13.00|2,223|-10.96%|13|2022-04-06|15/12/2021|1.37||18660000||2021-09-06|15/06/2021|1.23||13380000|
2022-08-27 22:40:23|05097|949655|SIX ALSN|2.09B|2090000000|163.40|13,034|-44.23%|21|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022||||
2022-08-27 22:40:26|05098|48525|SIX AMS|1.87B|1870000000|7.17|1,515,637|-61.17%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-08-27 22:40:30|05099|949657|SIX APGN|522.64M|522640000|174.50|671|-22.1%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2022-08-27 22:40:34|05100|48552|SIX ARBNO|879.54M|879540000|12.74|89,081|-32.95%|18|2022-08-23|15/06/2022|0.17||630900000||2022-03-01|15/12/2021|0.06||597600000|
2022-08-27 22:40:37|05101|955643|SIX ARONL|9.23M|9230000|0.620|8,476|-74.8%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-08-27 22:40:41|05102|49837|SIX ARYN|1.08B|1080000000|1.0880|2,456,740|-8.95%|24|2022-10-03|15/07/2022||||443000000|2022-05-30|15/04/2022|||433900000|388100000
2022-08-27 22:40:45|05103|48538|SIX ASCN|221.95M|221950000|6.18|91,821|-58.52%|27|2022-08-11|15/06/2022|-0.06||143800000||2022-05-13|15/03/2022||||
2022-08-27 22:40:48|05104|1072993|SIX ASWN|31.64M|31640000|2.750|2,702|-25.07%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2022-08-27 22:40:51|05105|949660|SIX AUTON|511.12M|511120000|110.00|8,897|-37.14%|14|2022-07-27|15/06/2022|-3.81||888700000||2022-03-02|15/12/2021|0.56||810100000|810000000
2022-08-27 22:40:55|05106|949661|SIX BANB|4.92B|4920000000|66.70|91,234|-50.22%|24|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 22:40:59|05107|322|SIX BALN|6.49B|6490000000|143.80|84,120|-3.94%|20|2022-08-25|15/06/2022|6.35||3950000000||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-08-27 22:41:02|05108|949723|SIX LINN|471.16M|471160000|580.00|10|18.37%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2022-08-27 22:41:05|05109|48544|SIX BCVN|7.91B|7910000000|92.15|59,690|16.5%|33|2022-11-10|15/09/2022|||||2022-08-18|15/06/2022|2.29||570000000|
2022-08-27 22:41:08|05110|949664|SIX BCGE|1.2B|1200000000|169.00|985|0%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2022-08-27 22:41:11|05111|949666|SIX BCJ|158.7M|158700000|53.00|1,630|-0.93%|13|2022-04-22|15/12/2021|0.62||26100000||2021-08-19|15/06/2021|2.62||26130000|
2022-08-27 22:41:15|05112|955653|SIX WKB|1.77B|1770000000|112.50|1,432|9.22%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2022-08-27 22:41:18|05113|49829|SIX BARN|11.1B|11100000000|2,026.0|6,163|-13.64%|29|2022-11-02|15/08/2022||41.81||1930000000|2022-07-20|15/05/2022|||2050000000|2050000000
2022-08-27 22:41:20|05114|949670|SIX BLKB|1.97B|1970000000|912.00|200|-0.44%|0||
2022-08-27 22:41:23|05115|949676|SIX BSLN|468.28M|468280000|39.55|40,025|-14.91%|24|2022-08-16|15/06/2022|-1.03|-1.55|58650000|42400000|2022-06-01|15/03/2022||||
2022-08-27 22:41:26|05116|949675|SIX BSKP|2.57B|2570000000|61.60|2,488|-1.6%|14|2022-06-29|15/12/2021|2.31||344900000||2021-08-11|15/06/2021|1.86||363900000|
2022-08-27 22:41:30|05117|48555|ETR BION|3.13B|3130000000|57.00|53,610|-35.74%|33|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|-4.23||60000|
2022-08-27 22:41:34|05118|48527|SIX BEAN|4.75B|4750000000|386.0|15,958|-18.65%|18|2022-07-26|15/06/2022|4.99||416400000|405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-08-27 22:41:37|05119|945097|SIX BELL|1.59B|1590000000|253.00|2,078|-9.16%|18|2022-08-11|15/06/2022|6.4||2110000000||2022-02-11|15/12/2021|12.34||2130000000|
2022-08-27 22:41:40|05120|955638|SIX TIBN|147.87M|147870000|44.30|595|-4.32%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2022-08-27 22:41:43|05121|949667|SIX BEKN|2.02B|2020000000|219.00|1,537|6.31%|14|2022-08-10|15/06/2022|7.08||252300000||2022-02-03|15/12/2021|16.62||497400000|
2022-08-27 22:41:47|05122|949668|SIX BKWB|6.31B|6310000000|119.50|33,549|15.13%|14|2022-03-15|15/12/2021|2.04||||2021-09-08|15/06/2021|3.73|||
2022-08-27 22:41:51|05123|1088124|SIX BLS|7.26M|7260000|0.170|148,430|-95.28%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-08-27 22:41:54|05124|949671|SIX BOBNN|1.29B|1290000000|78.00|39,447|-6.81%|14|2022-07-26|15/06/2022|1.3||772500000||2022-02-25|15/12/2021|5.24||896000000|919170000
2022-08-27 22:41:58|05125|48541|SIX BOS|1.53B|1530000000|197.80|13,104|-35.46%|28|2022-10-12|15/09/2022||||273500000|2022-07-21|15/06/2022|7.58||294000000|294000000
2022-08-27 22:42:03|05126|48529|SIX BUCN|3.6B|3600000000|352.40|10,136|-23.79%|31|2022-10-27|15/09/2022||||791000000|2022-07-28|15/06/2022|14.97|8.86|948000000|884000000
2022-08-27 22:42:06|05127|949665|SIX BCHN|1.44B|1440000000|424.00|5,900|20.28%|14|2022-06-08|15/03/2022|9.57||382200000||2021-11-02|15/09/2021|5.25|4.80|268500000|311120000
2022-08-27 22:42:09|05128|949674|SIX BRKN|831.54M|831540000|81.40|15,314|23.71%|13|2022-03-31|15/12/2021|2.51||291600000||2021-09-06|15/06/2021|1.48|1.44|247900000|254800000
2022-08-27 22:42:13|05129|949677|SIX BVZN|145M|145000000|735.00|25|-3.92%|13|2022-03-16|15/12/2021|31.41||75990000||2021-09-20|15/06/2021|-13.21||63170000|
2022-08-27 22:42:16|05130|949686|SIX BYS|1.32B|1320000000|638.00|1,999|-50.23%|25|2022-10-14|15/09/2022|||||2022-07-21|15/06/2022|3.38||453200000|253000000
2022-08-27 22:42:19|05131|949678|SIX CALN|368.92M|368920000|43.95|6,455|-5.69%|13|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-08-27 22:42:22|05132|949700|SIX GAV|203.26M|203260000|286.00|408|10.85%|24|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 22:42:25|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|-4.29%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-08-27 22:42:28|05134|949679|SIX CASN|9.58M|9580000|1.75|6,244|-87.23%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-08-27 22:42:30|05135|949688|SIX CPE|81.85M|81850000|8.10|1,206|-6.9%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-08-27 22:42:34|05136|949685|SIX CMBN|1.97B|1970000000|67.00|65,253|0.22%|15|2022-07-21|15/06/2022|3.08||262200000||2022-02-16|15/12/2021|5.49||513000000|
2022-08-27 22:42:37|05137|949682|SIX CIE|1.43M|1430000|2.080|921|-36.97%|13|2022-04-29|15/12/2021|-1.01||||2021-09-28|15/06/2021|0.21|||
2022-08-27 22:42:40|05138|949681|SIX CICN|146.61M|146610000|43.00|1,009|-28.57%|15|2022-08-11|15/06/2022|0.23||157700000|148200000|2022-03-10|15/12/2021|0.79||122300000|115800000
2022-08-27 22:42:44|05139|326|SIX CLN|5.82B|5820000000|17.69|604,358|-8.56%|37|2022-10-27|15/09/2022||0.00||1156000000|2022-07-28|15/06/2022|-0.0514|-0.0514|1300000000|1250000000
2022-08-27 22:42:47|05140|949683|SIX CLTN|504.33M|504330000|84.40|1,996|-34.57%|24|2022-11-02|15/09/2022|||||2022-08-05|15/06/2022|2.03||134900000|
2022-08-27 22:42:50|05141|949687|SIX COTNE|1.33B|1330000000|171.40|28,555|-49.74%|23|2022-07-28|15/06/2022|2.98||267500000||2022-04-28|15/03/2022|||124800000|124800000
2022-08-27 22:42:53|05142|949680|SIX CFT|782.88M|782880000|102.00|948|-8.06%|22|2022-11-02|15/09/2022|||||2022-09-02|15/06/2022||||
2022-08-27 22:42:57|05143|48554|SIX COPN|833.93M|833930000|50.90|10,178|-39.69%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021|1.47|||33000000
2022-08-27 22:43:01|05144|949690|SIX CPHN|432M|432000000|72.00|910|10.09%|14|2022-07-21|15/06/2022|7.9|7.10|359900000|324000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2022-08-27 22:43:05|05145|949684|SIX CLXN|79.27M|79270000|57.00|239|-52.89%|13|2022-03-15|15/12/2021|-7.26||45440000||2021-09-13|15/06/2021|-0.8||56690000|
2022-08-27 22:43:09|05146|316|SIX CSGN|13.37B|13370000000|5.12|11,843,424|-47.49%|37|2022-10-27|15/09/2022||0.0047||4150000000|2022-07-27|15/06/2022|-0.6|-0.0232|3650000000|4070000000
2022-08-27 22:43:12|05147|48549|SIX DAE|3.4B|3400000000|200.00|12,213|-39.58%|18|2022-08-24|15/06/2022|3.38||541600000||2022-02-18|15/12/2021|2.9|4.24|357600000|568000000
2022-08-27 22:43:15|05148|949691|SIX DCN|110.72M|110720000|685.00|13|5.38%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-08-27 22:43:18|05149|49838|SIX DKSH|4.75B|4750000000|73.10|66,955|2.74%|18|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-08-27 22:43:22|05150|48539|SIX DOKA|1.76B|1760000000|423.00|5,016|-37.15%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 22:43:25|05151|949692|SIX DESN|3.32B|3320000000|241.00|4,740|-22.26%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-08-27 22:43:28|05152|949693|BS DUFN|3.26B|3260000000|35.90|418,602|-28.07%|26|2022-11-02|15/09/2022||||1890000000|2022-08-09|15/06/2022|-0.2|0.40|2850000000|1820000000
2022-08-27 22:43:32|05153|949697|SIX ESUN|125.33M|125330000|121.00|235|-2.02%|13|2022-03-25|15/12/2021|1.91||8610000||2021-08-27|15/06/2021|2.45||8550000|
2022-08-27 22:43:35|05154|1136130|SIX EIC|3.06M|3060000|4.40|999|88.03%|11|2022-05-12|15/12/2021|0.61||1140000||2021-08-31|15/06/2021|0.95||1660000|
2022-08-27 22:43:38|05155|949695|SIX EFGN|2.52B|2520000000|8.19|152,778|14.07%|14|2022-07-21|15/06/2022|0.28||812100000||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-08-27 22:43:41|05156|949696|SIX ELMN|228.49M|228490000|1,000.00|66|51.52%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2022-08-27 22:43:44|05157|48543|SIX EMMN|4.64B|4640000000|868.00|2,851|-19.63%|18|2022-08-18|15/06/2022|14.61||2020000000||2022-03-04|15/12/2021|22.06||2030000000|2028000000
2022-08-27 22:43:49|05158|48545|SIX EMSN|16.24B|16240000000|694.50|14,023|-30.96%|36|2022-10-07|15/09/2022||||588000000|2022-07-15|15/06/2022|||646000000|604000000
2022-08-27 22:43:51|05159|949694|SIX EDHN|1.4B|1400000000|42.40|1,288|6.53%|0||
2022-08-27 22:43:54|05160|993559|SIX RUSE|15.45M|15450000|6.00|1|-29.41%|13|2022-04-13|15/12/2021|0.15||2750000||2021-08-26|15/06/2021|1.14||4700000|
2022-08-27 22:43:57|05161|48546|SIX EVE|107.97M|107970000|0.0998|901,468|-43.74%|15|2022-03-10|15/12/2021|-0.02||3500000||2021-08-26|15/06/2021|-0.03||6380000|
2022-08-27 22:44:01|05162|949699|SIX FTON|312.43M|312430000|21.20|14,726|-52.62%|25|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|1.11||411500000|
2022-08-27 22:44:04|05163|48534|SIX FHZN|5.1B|5100000000|166.20|37,149|8.2%|27|2022-08-23|15/06/2022|1.8|1.81|458300000|425940000|2022-06-01|15/03/2022||||
2022-08-27 22:44:07|05164|949698|SIX FORN|1.83B|1830000000|1,232.00|1,600|-38.4%|25|2022-10-25|15/09/2022|||||2022-07-29|15/06/2022|42.6||667300000|622000000
2022-08-27 22:44:10|05165|1008651|SIX GALE|3.41B|3410000000|68.75|122,759|-5.5%|13|2022-08-02|15/06/2022|1.67||1960000000||2022-03-08|15/12/2021|1.78||1980000000|
2022-08-27 22:44:14|05166|49959|SIX GAMH|153.89M|153890000|0.985|195,091|-44.94%|31|2022-10-20|15/09/2022|||||2022-08-03|15/06/2022|-1.76||258700000|
2022-08-27 22:44:18|05167|39129|SIX GEBN|15.75B|15750000000|456.10|109,526|-40.44%|37|2022-11-03|15/09/2022||5.38||886450000|2022-08-18|15/06/2022|5.23|5.74|954000000|938250000
2022-08-27 22:44:21|05168|49954|SIX GF|4.43B|4430000000|54.15|139,246|-27.41%|26|2022-07-21|15/06/2022|1.53||1970000000||2022-06-01|15/03/2022||||
2022-08-27 22:44:25|05169|986242|SIX GIVN|29.17B|29170000000|3,161.00|23,015|-31.27%|27|2022-10-11|15/09/2022||||1810000000|2022-07-21|15/06/2022|0.00|47.81|1870000000|1810000000
2022-08-27 22:44:28|05170|958264|SIX GLKBN|330.75M|330750000|24.50|1,540|-16.95%|24|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.45||25510000|
2022-08-27 22:44:31|05171|949704|SIX GRKP|4.04B|4040000000|1,620.00|86|8%|23|2022-07-28|15/06/2022|39.63||212200000||2022-06-01|15/03/2022||||
2022-08-27 22:44:34|05172|949703|SIX GMI|111.54M|111540000|338.00|164|-17.96%|13|2022-03-17|15/12/2021|14.18||70750000||2021-09-08|15/06/2021|7.72||71410000|
2022-08-27 22:44:38|05173|949705|SIX GURN|472.39M|472390000|101.00|5,435|-47.4%|27|2022-10-21|15/09/2022||||122000000|2022-08-17|15/06/2022|3.61||234800000|118000000
2022-08-27 22:44:42|05174|949707|SIX HBMN|1.87B|1870000000|269.00|3,390|-22.06%|23|2022-10-21|15/09/2022|||||2022-07-22|15/06/2022|7.4||60040000|
2022-08-27 22:44:46|05175|49831|SIX HELN|5.66B|5660000000|107.00|66,287|1.23%|18|2022-09-08|15/06/2022|||||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-08-27 22:44:52|05176|949708|SIX HIAG|853.26M|853260000|84.60|3,092|-15.4%|13|2022-03-14|15/12/2021|5.34||32500000||2021-08-27|15/06/2021|5.04||30640000|
2022-08-27 22:45:09|05177|949709|SIX HLEE|236.37M|236370000|25.00|155|-10.71%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2022-08-27 22:45:13|05178|949710|SIX HOCN|74.7M|74700000|35.20|286|-25.11%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2022-08-27 22:45:16|05179|321|SIX HOLN|26.55B|26550000000|43.67|1,606,948|-16.53%|37|2022-10-28|15/09/2022||||8110000000|2022-07-27|15/06/2022|1.89|1.38|8240000000|7960000000
2022-08-27 22:45:23|05180|949712|SIX HUBN|1.63B|1630000000|84.40|22,697|3.69%|27|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|2.28||477400000|
2022-08-27 22:45:26|05181|949706|SIX HBLN|304.87M|304870000|4,240.0|15|-0.93%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-08-27 22:45:29|05182|1017260|SIX IDIA|2.7B|2700000000|15.25|602,387|-27.45%|23|2022-10-25|15/09/2022||-1.19||37420000|2022-07-26|15/06/2022|-1.25|-1.21|17000000|14810000
2022-08-27 22:45:35|05183|48547|SIX IMPN|535.56M|535560000|29.05|28,838|33.75%|18|2022-08-17|15/06/2022|3.42||1770000000|1825000000|2022-03-01|15/12/2021|1.88||1880000000|
2022-08-27 22:45:39|05184|48536|SIX IFCN|1.72B|1720000000|704.00|2,509|-34.69%|28|2022-10-20|15/09/2022||7.31||129100000|2022-08-18|15/06/2022|9.07|9.13|139800000|134450000
2022-08-27 22:45:42|05185|949715|SIX INRN|1.79B|1790000000|2,190.0|1,670|-46.32%|14|2022-08-02|15/06/2022|40.31||310900000|295000000|2022-03-18|15/12/2021|57.47||368000000|368000000
2022-08-27 22:45:45|05186|949716|SIX ISN|1.25B|1250000000|660.00|1,011|8.2%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|19.38||41260000|
2022-08-27 22:45:48|05187|985791|SIX IREN|1.36B|1360000000|107.00|2,453|7%|13|2022-03-24|15/12/2021|5.35||114300000||2021-09-08|15/06/2021|10.39||101700000|
2022-08-27 22:45:58|05188|955645|SIX VBSN|261.17M|261170000|110.00|453|-30.38%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2022-08-27 22:46:01|05189|319|SIX BAER|9.59B|9590000000|47.53|482,662|-24.91%|19|2022-11-21|15/12/2022||2.47|||2022-07-25|15/06/2022|2.15|2.56|2090000000|1923000000
2022-08-27 22:46:04|05190|949717|SIX JFN|711.33M|711330000|122.00|3,415|-16.44%|23|2022-09-07|15/06/2022|||||2022-04-20|15/03/2022||||
2022-08-27 22:46:08|05191|48551|SIX KARN|1.34B|1340000000|173.60|8,985|-27.06%|16|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 22:46:11|05192|1081717|SIX KLIN|140.56M|140560000|15.90|1,841|-11.17%|0||
2022-08-27 22:46:14|05193|48535|SIX KOMN|1.31B|1310000000|256.50|6,805|1.38%|18|2022-08-17|15/06/2022|6.03||241800000||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-08-27 22:46:17|05194|949718|SIX KUD|157.01M|157010000|2.81|34,759|-30.27%|9|2022-08-24|15/06/2022||||364000000|2022-02-23|15/12/2021|-0.09|0.37||438000000
2022-08-27 22:46:22|05195|49835|SIX KNIN|28.16B|28160000000|234.10|144,640|-28.3%|35|2022-10-25|15/09/2022||4.73||7840000000|2022-07-24|15/06/2022|6.29|5.77|10470000000|9310000000
2022-08-27 22:46:25|05196|14155|SIX KURN|54.77M|54770000|1.670|12,519|-32.66%|28|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|-0.11||10430000|
2022-08-27 22:46:28|05197|1084287|SIX LLQ|251.12M|251120000|35.00|623|0%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-08-27 22:46:30|05198|1027140|SIX LANDI|1.67B|1670000000|58.00|52,105|-17.73%|14|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 22:46:34|05199|100240|SIX LMN|255.66M|255660000|23.20|16,713|-38.95%|13|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022||||
2022-08-27 22:46:37|05200|949719|SIX LECN|167.6M|167600000|0.500|72,653|-43.82%|14|2022-09-26|15/06/2022|||||2022-04-25|15/12/2021|-0.15||4730000|
2022-08-27 22:46:40|05201|949720|SIX LEHN|1.88B|1880000000|1,654.00|788|-29.01%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|12.88||90720000|88400000
2022-08-27 22:46:43|05202|949721|SIX LEON|1.04B|1040000000|57.10|28,647|-4.03%|24|2022-07-21|15/06/2022|6.31||294500000||2022-06-01|15/03/2022||||
2022-08-27 22:46:46|05203|955599|SIX LLBN|1.65B|1650000000|53.90|9,997|-0.92%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-08-27 22:46:49|05204|49830|SIX LISN|24.67B|24670000000|107,500.0|87|1.32%|25|2022-07-26|15/06/2022|577.1|519.74|1990000000|1932000000|2022-06-01|15/03/2022||||
2022-08-27 22:46:52|05205|943209|SIX LISP|24.67B|24670000000|10,480.0|1,735|0.1%|23|2022-07-26|15/06/2022|577.1||1990000000|1932000000|2022-06-01|15/03/2022||||
2022-08-27 22:46:55|05206|324|SIX LOGN|8.14B|8140000000|49.72|861,193|-48.33%|36|2022-11-09|15/09/2022||0.8915||1230000000|2022-07-26|15/06/2022|0.74|0.8864|1160000000|1210000000
2022-08-27 22:46:59|05207|338|SIX LONN|39.87B|39870000000|537.40|159,893|-29.66%|26|2022-10-25|15/09/2022|||||2022-07-22|15/06/2022|6.66|7.32|2980000000|2941000000
2022-08-27 22:47:03|05208|955601|SIX LUKN|3.54B|3540000000|417.00|776|-0.71%|27|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 22:47:07|05209|955602|SIX MCHN|87.14M|87140000|5.90|3,624|-57.55%|13|2022-03-29|15/12/2021|0.82||182900000||2021-09-03|15/06/2021|-1.95||60400000|65000000
2022-08-27 22:47:12|05210|1127887|SIX MOVE|1.78B|1780000000|89.20|7,490|-37.09%|5|2022-09-09|15/06/2022|||||2022-03-11|15/12/2021|1.61|||
2022-08-27 22:47:15|05211|1081655|SIX MEDA|861.01M|861010000|72.70|4,683|-33.91%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2022-08-27 22:47:19|05212|955603|SIX METN|894.3M|894300000|1,995.0|155|-6.78%|14|2022-08-11|15/06/2022|32.84||324400000||2022-03-15|15/12/2021|59.1||359100000|340000000
2022-08-27 22:47:22|05213|949724|SIX MBTN|1.33B|1330000000|0.5020|18,727,218|12.96%|15|2022-08-18|15/06/2022|-0.02||56700000||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-08-27 22:47:26|05214|955604|SIX MIKN|139.07M|139070000|8.46|4,595|17.83%|25|2022-10-25|15/09/2022|||||2022-07-20|15/06/2022|0.64||145900000|
2022-08-27 22:47:29|05215|953068|SIX MOZN|673.82M|673820000|15.52|99,586|22.4%|14|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|2022-03-11|15/12/2021|0.74|0.60|497000000|523500000
2022-08-27 22:47:32|05216|48537|SIX MOBN|1.76B|1760000000|243.00|10,080|-23.14%|27|2022-08-05|15/06/2022|9.22||101800000||2022-06-01|15/03/2022||||
2022-08-27 22:47:39|05217|942513|SIX MOLN|213.92M|213920000|5.94|73,984|-67.36%|23|2022-10-27|15/09/2022||-0.6||3200000|2022-08-25|15/06/2022||-0.6|11900000|11900000
2022-08-27 22:47:42|05218|949725|SIX NBEN|81.69M|81690000|8.95|2,152|-4.79%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2022-08-27 22:47:45|05219|334|SIX NESN|318.73B|318730000000|115.50|3,165,092|-0.05%|31|2022-10-19|15/09/2022||2.76||23370000000|2022-07-28|15/06/2022|2.09|2.09|23340000000|22750000000
2022-08-27 22:47:50|05220|949727|SIX THAGN|75.7M|75700000|0.162|43,330|-85.14%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-08-27 22:47:53|05221|955607|SIX NWRN|25.7M|25700000|1.44|6,550|-30.43%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-08-27 22:47:57|05222|332|SIX NOVN|175.43B|175430000000|80.37|3,774,871|-4.59%|25|2022-10-25|15/09/2022||1.54||13050000000|2022-07-19|15/06/2022|1.56|1.51|12780000000|12880000000
2022-08-27 22:48:00|05223|14157|SIX OERL|2.34B|2340000000|7.17|481,945|-30.39%|36|2022-11-03|15/09/2022||||747000000|2022-08-03|15/06/2022|0.26|0.28|695500000|661000000
2022-08-27 22:48:03|05224|949673|SIX ONE|28.7M|28700000|1.910|4,861|-50%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2022-08-27 22:48:08|05225|955608|SIX ODHN|313.9M|313900000|7.80|5,081|-29.73%|23|2022-11-16|15/09/2022||0.2723|||2022-08-17|15/06/2022|0.1815|0.1815|128500000|
2022-08-27 22:48:11|05226|955609|SIX OFN|166.56M|166560000|85.00|605|-8.6%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2022-08-27 22:48:14|05227|955610|SIX ORON|506.71M|506710000|77.60|6,911|-13.49%|24|2022-08-16|15/06/2022|1.98||309200000||2022-06-01|15/03/2022||||
2022-08-27 22:48:18|05228|49833|SIX PGHN|25.52B|25520000000|967.80|61,233|-40.48%|18|2022-08-30|15/06/2022||18.10|||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-08-27 22:48:24|05229|955613|SIX PEAN|499.49M|499490000|29.60|21,075|-52.26%|13|2022-03-29|15/12/2021|4.87||220700000||2021-08-31|15/06/2021|8.04||177100000|
2022-08-27 22:48:27|05230|955617|SIX KNRS|4.59M|4590000|0.0270|1,533,298|-71.88%|13|2022-03-31|15/12/2021|-0||||2021-09-29|15/06/2021||||
2022-08-27 22:48:31|05231|955614|SIX PEDU|11.7M|11700000|87.00|147|-15.53%|13|2022-07-06|15/10/2021|-5.72||6070000||2021-08-23|15/04/2021|-4.92||5730000|
2022-08-27 22:48:35|05232|955616|SIX PM|336.18M|336180000|350.00|300|-26.16%|13|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022||||
2022-08-27 22:48:41|05233|993241|VIE PMAG|1.94B|1940000000|57.00|6,196|-29.19%|20|2022-11-11|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-27 22:48:44|05234|955615|SIX PLANZ|683.1M|683100000|330.00|803|-0.6%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-08-27 22:48:52|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|12.66%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 22:48:54|05236|1076609|SIX SPEXN|37.19M|37190000|0.75|8,782|-52.65%|11|2022-04-18|15/12/2021|-0.82||||2021-10-13|15/06/2021|-2.09|||
2022-08-27 22:48:58|05237|949728|SIX PEHN|196.92M|196920000|78.00|386|-4.29%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-08-27 22:49:01|05238|49832|SIX PSPN|5.06B|5060000000|110.30|91,438|-9.44%|36|2022-11-08|15/09/2022|||||2022-08-19|15/06/2022|3.25||78700000|79300000
2022-08-27 22:49:04|05239|955640|SIX RLFB|131.73M|131730000|0.0312|10,007,951|-83.04%|13|2022-03-31|15/12/2021|-0.01||3320000||2021-09-24|15/06/2021|-0||3320000|
2022-08-27 22:49:08|05240|318|SIX CFR|63.62B|63620000000|111.40|1,102,012|7.53%|27|2022-11-11|15/09/2022||2.96||5090000000|2022-07-15|15/06/2022|||5260000000|5120000000
2022-08-27 22:49:11|05241|48531|SIX RIEN|450.3M|450300000|100.20|8,954|-53.93%|18|2022-07-13|15/06/2022|-5.62||620600000|609650000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-08-27 22:49:14|05242|955621|SIX RO|260.35B|260350000000|378.20|40,580|-7.08%|29|2022-10-18|15/09/2022||8.76||15770000000|2022-07-21|15/06/2022|11.4|11.09|15850000000|15840000000
2022-08-27 22:49:17|05243|337|SIX ROG|260.35B|260350000000|316.75|1,000,892|-13.4%|36|2022-10-18|15/09/2022||8.76||15770000000|2022-07-21|15/06/2022|11.4|11.09|15850000000|15840000000
2022-08-27 22:49:21|05244|949711|SIX HREN|1.18B|1180000000|1,150.00|46|-15.75%|14|2022-04-11|15/12/2021|-13.74||315500000||2021-09-09|15/06/2021|45.72||298800000|
2022-08-27 22:49:24|05245|955628|SIX SHLTN|216.84M|216840000|14.90|1,603|-10.24%|13|2022-11-16|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 22:49:27|05246|955624|SIX SANN|35.09M|35090000|0.68|145,424|-71.67%|25|2022-12-14|15/09/2022||-0.09||1600000|2022-09-19|15/06/2022||-0.12||1700000
2022-08-27 22:49:31|05247|955623|SIX SAHN|192.93M|192930000|306.00|199|5.52%|21|2022-08-31|15/06/2022|||||2022-05-05|15/03/2022|8.16||78910000|
2022-08-27 22:49:34|05248|48548|SIX SCHN|18.04B|18040000000|166.00|28,999|-42.32%|33|2022-10-20|15/09/2022||1.6||2900000000|2022-07-22|15/06/2022|1.3|1.38|2710000000|2830000000
2022-08-27 22:49:38|05249|49834|SIX SCHP|18.04B|18040000000|170.25|117,337|-43.14%|32|2022-10-20|15/09/2022||1.6||2900000000|2022-07-22|15/06/2022|1.3|1.38|2710000000|2830000000
2022-08-27 22:49:41|05250|955635|SIX STRN|28.94M|28940000|26.20|279|-2.96%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2022-08-27 22:49:45|05251|955636|SIX SWTQ|1.39B|1390000000|974.00|846|-31.12%|15|2022-08-17|15/06/2022|19.1||647800000|659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-08-27 22:49:48|05252|955631|SIX SNBN|584M|584000000|5,840.0|28|11.88%|22|2022-07-29|15/06/2022|-623838||3460000000||2022-04-28|15/03/2022|-327804||6830000000|
2022-08-27 22:49:51|05253|1073053|SIX SENSI|1.48B|1480000000|94.70|16,592|-6.97%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2022-08-27 22:49:54|05254|955625|SIX SFPN|323.46M|323460000|96.50|686|-6.31%|13|2022-04-13|15/12/2021|7.81||23700000||2021-09-09|15/06/2021|4.28||25990000|
2022-08-27 22:49:57|05255|945096|SIX SFSN|3.57B|3570000000|91.80|26,381|-29.55%|15|2022-07-18|15/06/2022|||||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-08-27 22:50:00|05256|13818|SIX SGSN|16.46B|16460000000|2,197.00|17,073|-23.15%|18|2022-07-19|15/06/2022|36.85|40.17|3260000000|3299000000|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000
2022-08-27 22:50:04|05257|955626|SIX SFZN|3.24B|3240000000|762.50|6,470|-10.72%|25|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|14.51|9.40|586700000|527000000
2022-08-27 22:50:07|05258|1096149|SIX SIGNC|8.93B|8930000000|23.36|801,064|-16.15%|12|2022-10-25|15/09/2022||0.22||728000000|2022-07-26|15/06/2022|0.21|0.18|645950000|646000000
2022-08-27 22:50:11|05259|49827|SIX SIKA|34.23B|34230000000|222.70|364,550|-32.82%|32|2022-10-21|15/09/2022||||2710000000|2022-07-23|15/06/2022|3.76|3.79|2850000000|2690000000
2022-08-27 22:50:14|05260|49955|SIX SOON|16.23B|16230000000|265.70|141,723|-24.47%|25|2022-11-14|15/09/2022||5.36||1593000000|2022-08-31|15/06/2022||||
2022-08-27 22:50:18|05261|945906|SIX SPCE|78.16M|78160000|16.20|4,158|1.89%|16|2022-09-20|15/06/2022|||||2022-05-16|15/03/2022||||
2022-08-27 22:50:21|05262|955627|SIX SGKN|2.74B|2740000000|459.00|1,902|8.13%|24|2022-08-29|15/06/2022|15.23||277800000||2022-06-01|15/03/2022||||
2022-08-27 22:50:24|05263|1128801|SIX SRAIL|2.89B|2890000000|28.96|124,634|-32.46%|7|2022-03-15|15/12/2021|1.08||2220000000||2021-08-25|15/06/2021|0.26||1420000000|
2022-08-27 22:50:28|05264|955633|SIX STGN|128.35M|128350000|38.20|824|-17.67%|26|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|1.5||139500000|
2022-08-27 22:50:31|05265|949731|SIX STMN|17.48B|17480000000|109.65|312,976|-36.82%|30|2022-11-02|15/09/2022||||537000000|2022-08-16|15/06/2022|1.66|15.54|589400000|581950000
2022-08-27 22:50:35|05266|49836|SIX SUN|2.02B|2020000000|59.65|46,420|-35.52%|31|2022-10-26|15/09/2022|||||2022-07-29|15/06/2022|-1.43||1520000000|186111000000
2022-08-27 22:50:39|05267|330|SIX UHR|11.9B|11900000000|237.00|107,018|-9.92%|27|2022-07-14|15/06/2022|6.01|5.73|3610000000|3574000000|2022-05-04|15/03/2022||||
2022-08-27 22:50:42|05268|943210|SIX UHRN|11.9B|11900000000|44.10|60,528|-14.45%|25|2022-07-14|15/06/2022|6.01||3610000000|3574000000|2022-05-04|15/03/2022||||
2022-08-27 22:50:46|05269|331|SIX SLHN|15.62B|15620000000|506.80|97,391|4.8%|31|2022-11-09|15/09/2022|||||2022-11-09|15/12/2022||||
2022-08-27 22:50:50|05270|49828|SIX SPSN|6.53B|6530000000|85.20|143,821|-11.22%|36|2022-11-11|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-27 22:50:54|05271|335|SIX SRENH|21.38B|21380000000|73.98|883,008|-13.94%|37|2022-10-28|15/09/2022||2.19||11829000000|2022-07-29|15/06/2022||1.47||11535000000
2022-08-27 22:50:58|05272|955634|SIX STLN|825.89M|825890000|0.2700|445,447|-35.71%|29|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-27 22:51:03|05273|339|SIX SCMN|26.16B|26160000000|505.00|104,020|-6.27%|37|2022-10-27|15/09/2022||7.73||2730000000|2022-08-04|15/06/2022|6.51|6.65|2730000000|2770000000
2022-08-27 22:51:05|05274|955632|SIX SQN|1.66B|1660000000|110.60|45,696|-32.4%|24|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|5.14||230100000|
2022-08-27 22:51:09|05275|48540|SIX TECN|4.62B|4620000000|362.80|30,009|-36.01%|28|2022-11-02|15/09/2022|||||2022-08-17|15/06/2022|5.33||584000000|
2022-08-27 22:51:12|05276|949732|SIX TEMN|5.52B|5520000000|77.00|279,930|-46.27%|30|2022-10-20|15/09/2022||0.927||248830000|2022-07-21|15/06/2022|0.83|0.8928|238100000|248320000
2022-08-27 22:51:15|05277|955639|SIX TKBP|2.36B|2360000000|118.00|1,021|12.38%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2022-08-27 22:51:19|05278|955641|SIX TOHN|104.56M|104560000|5.30|3,477|-20.22%|24|2022-11-01|15/09/2022|||||2022-08-10|15/06/2022|0.45||93680000|
2022-08-27 22:51:22|05279|955637|SIX TXGN|1.56B|1560000000|147.60|2,858|68.88%|14|2022-08-30|15/06/2022|||||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-08-27 22:51:25|05280|955642|SIX UBXN|922.82M|922820000|133.00|32,288|114.37%|6|2022-08-19|15/06/2022|6.58||294400000||2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2022-08-27 22:51:28|05281|943811|SIX UBSG|49.72B|49720000000|15.27|8,473,295|-1.17%|32|2022-10-25|15/09/2022||0.501||8640000000|2022-07-25|15/06/2022|0.61|0.5533|8920000000|9280000000
2022-08-27 22:51:31|05282|955649|SIX VLRT|67.46M|67460000|17.10|3,698|82.89%|13|2022-04-05|15/12/2021|0.26||7200000||2021-08-26|15/06/2021|1.07||6040000|
2022-08-27 22:51:35|05283|49956|SIX VATN|1.41B|1410000000|89.40|13,999|-3.56%|32|2022-11-08|15/09/2022||1.64||109880000|2022-08-04|15/06/2022|2.11|2.11|114300000|115470000
2022-08-27 22:51:39|05284|48528|SIX VALN|1.14B|1140000000|260.00|34,817|37.28%|27|2022-11-02|15/09/2022|||||2022-07-20|15/06/2022|-1.23|-1.07|943300000|855300000
2022-08-27 22:51:42|05285|994260|SIX VARN|480.99M|480990000|47.50|8,406|22.74%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 22:51:51|05286|976465|SIX VACN|7.27B|7270000000|242.40|74,852|-35.08%|24|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022|4.92|4.87|286000000|286000000
2022-08-27 22:51:54|05287|955644|SIX VAHN|1.2B|1200000000|412.00|596|-9.85%|13|2022-03-30|15/12/2021|23.59||641000000||2021-09-02|15/06/2021|22.31||560500000|
2022-08-27 22:51:57|05288|955647|SIX VETN|703.75M|703750000|35.5|12,059|-43.29%|14|2022-08-23|15/06/2022|-0.24||435000000|447100000|2022-03-15|15/12/2021|1.18||417300000|403950000
2022-08-27 22:52:00|05289|49957|SIX VIFN|11.45B|11450000000|176.50|35,024|36.03%|17|2022-08-08|15/06/2022|||||2022-02-17|15/12/2021|0.34|1.83|894900000|946000000
2022-08-27 22:52:03|05290|955648|SIX VILN|79.34M|79340000|760.00|27|2.7%|13|2022-05-11|15/12/2021|11.71||35770000||2021-09-07|15/06/2021|4.28||26170000|
2022-08-27 22:52:07|05291|955622|SIX ROL|292.22M|292220000|0.834|172,062|-12.03%|23|2022-11-15|15/09/2022|||||2022-09-05|15/06/2022||||
2022-08-27 22:52:11|05292|48542|SIX VONN|3.4B|3400000000|60.90|39,730|-28.52%|28|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|2.66||882200000|
2022-08-27 22:52:14|05293|955650|SIX VPBN|538.73M|538730000|88.00|2,232|-15.06%|14|2022-08-18|15/06/2022|3.49||173200000||2022-03-08|15/12/2021|3.41||173000000|
2022-08-27 22:52:17|05294|955654|SIX METG|367.91M|367910000|30.80|13,653|55.56%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2022-08-27 22:52:20|05295|955652|SIX WARN|534.6M|534600000|2,160.0|75|-11.84%|13|2022-03-21|15/12/2021|44.54||18030000||2021-08-29|15/06/2021|66.27||17970000|
2022-08-27 22:52:24|05296|976078|SIX WIHN|28.05M|28050000|0.235|242,255|-82.06%|16|2022-11-30|15/09/2022||-0.01||7000000|2022-09-30|15/06/2022||-0.01||6500000
2022-08-27 22:52:26|05297|955611|SIX YTME|46.51M|46510000|0.750|3,499|-33.63%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-08-27 22:52:30|05298|955655|SIX YPSN|1.96B|1960000000|143.40|6,333|-1.78%|14|2022-11-02|15/09/2022|||||2022-05-25|15/03/2022|1.26||242300000|
2022-08-27 22:52:32|05299|48553|SIX ZEHN|675.05M|675050000|58.60|17,874|-43.33%|11|2022-07-27|15/06/2022|||||2018-07-27|15/06/2018|0.88||290600000|284900000
2022-08-27 22:52:36|05300|955658|SIX ZUBN|80.24M|80240000|24.20|524|-13.57%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-08-27 22:52:39|05301|955659|SIX ZUGN|1.03B|1030000000|2,020.0|341|1.51%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-08-27 22:52:42|05302|955657|SIX ZUGER|1.99B|1990000000|6,920.0|30|0.58%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2022-08-27 22:52:45|05303|1024762|SIX ROSEG|492.76M|492760000|47.30|141,767|-88.03%|26|2022-10-20|15/09/2022||||421000000|2022-08-18|15/06/2022|-8.29||404550000|407050000
2022-08-27 22:52:49|05304|329|SIX ZURN|64.37B|64370000000|434.10|284,689|7.8%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|13.91||30040000000|
2022-08-27 22:52:52|05305|955660|SIX ZWM|11.93M|11930000|170.00|8|-7.1%|13|2022-04-08|15/12/2021|16.54||28560000||2021-09-30|15/06/2021|-2.07||27220000|
2022-08-27 22:52:55|05306|7010|BIT A2|3.7B|3700000000|1.181|9,362,333|-37.05%|35|2022-11-10|15/09/2022||||2550000000|2022-07-28|15/06/2022|0.09||4250000000|3610000000
2022-08-27 22:52:59|05307|26023|ST AAK|42.19B|42190000000|163.2|256,964|-21.08%|33|2022-10-25|15/09/2022||2.01||12650000000|2022-07-19|15/06/2022|0.6|1.01|12560000000|11000000000
2022-08-27 22:53:03|05308|6920|AS AALB|4.13B|4130000000|37.37|230,833|-28.57%|28|2022-11-09|15/09/2022|||||2022-07-20|15/06/2022|1.45||1610000000|1576000000
2022-08-27 22:53:07|05309|961622|AS ABNd|8.54B|8540000000|9.51|2,340,235|-18.91%|26|2022-11-09|15/09/2022||0.2609||1770000000|2022-08-08|15/06/2022|0.5|0.3058|1880000000|1880000000
2022-08-27 22:53:10|05310|534|EBR ACKB|4.64B|4640000000|140.10|23,452|-4.37%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 22:53:14|05311|442|BME ACS|5.87B|5870000000|22.420|879,785|6.06%|37|2022-11-15|15/09/2022||0.5744||7600000000|2022-07-28|15/06/2022|0.5039|0.5039|8490000000|7390000000
2022-08-27 22:53:17|05312|1081623|AS ADYEN|49.62B|49620000000|1,602.00|94,529|-39.76%|21|2022-08-18|15/06/2022|9.21|8.98|3950000000|688000000|2022-06-01|15/03/2022|9.05|9.05||576000000
2022-08-27 22:53:20|05313|15189|EBR AOO|3.85B|3850000000|98.00|57,088|-18.94%|23|2022-11-16|15/09/2022|||||2022-08-05|15/06/2022|1.25|5.39|65790000|
2022-08-27 22:53:24|05314|304|AS AEGN|9.16B|9160000000|4.496|8,161,624|6.09%|37|2022-11-10|15/09/2022||0.1805||7090000000|2022-08-11|15/06/2022|-0.18|-0.1013|7120000000|7120000000
2022-08-27 22:53:28|05315|945627|BME AENA|18.66B|18660000000|124.40|154,367|-8.16%|29|2022-10-26|15/09/2022||0.00||1220000000|2022-07-27|15/06/2022|1.73|1.73|1040000000|1040000000
2022-08-27 22:53:31|05316|26031|ST AFRY|16.25B|16250000000|143.5|169,587|-51.02%|33|2022-10-28|15/09/2022||2.24||4990000000|2022-07-14|15/06/2022|2.33|2.66|5980000000|5680000000
2022-08-27 22:53:35|05317|13129|EBR AGES|7.47B|7470000000|40.40|352,753|-5.76%|37|2022-11-09|15/09/2022||1.37||2420000000|2022-08-08|15/06/2022|1.15|1.15|2170000000|2170000000
2022-08-27 22:53:38|05318|6909|AS AD|27.33B|27330000000|27.52|2,640,655|-4.09%|37|2022-11-09|15/09/2022||0.5733||21510000000|2022-08-10|15/06/2022|0.59|0.5437|21450000000|20940000000
2022-08-27 22:53:42|05319|50563|IR AIBG|5.71B|5710000000|2.134|4,092,969.35|-17.32%|27|2022-07-29|15/06/2022|0.16|0.10|1570000000|1228000000|2022-05-05|15/03/2022||||
2022-08-27 22:53:50|05320|40260|OL AKRBP|231.65B|231650000000|367.00|1,225,033|60.26%|36|2022-10-26|15/09/2022||1.46||4080000000|2022-07-20|15/06/2022|0.52|1.08|2030000000|2020000000
2022-08-27 22:53:54|05321|6902|AS AKZO|11.13B|11130000000|63.78|606,657|-38.14%|37|2022-10-20|15/09/2022||1.11||2890000000|2022-07-18|15/06/2022|0.84|1.02|2850000000|2830000000
2022-08-27 22:53:58|05322|481|ST ALFA|120.28B|120280000000|291.0|778,111|-15.92%|37|2022-10-25|15/09/2022||3.54||12980000000|2022-07-20|15/06/2022|2.75|2.98|11850000000|11460000000
2022-08-27 22:54:01|05323|1166736|WA ALEP|26.6B|26600000000|25.21|3,095,886|-62.84%|13|2022-11-24|15/09/2022||0.2355|||2022-09-29|15/06/2022||0.2148||1970000000
2022-08-27 22:54:05|05324|958272|AS ATCA|6.49B|6490000000|5.34|9,189,783|0%|27|2022-05-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-08-27 22:54:08|05325|14615|BME AMA|24.65B|24650000000|54.800|588,592|6.78%|37|2022-11-10|15/09/2022||0.4237||1190000000|2022-07-29|15/06/2022|0.55|0.4402|1180000000|1150000000
2022-08-27 22:54:12|05326|26232|CSE AMBUb|18.98B|18980000000|74.7|1,782,510|-59.26%|31|2022-11-15|15/09/2022||-0.0826||1200000000|2022-08-25|15/06/2023||||
2022-08-27 22:54:16|05327|18928|BIT AMPF|5.83B|5830000000|26.060|541,676|-40.05%|32|2022-10-26|15/09/2022||0.136||492000000|2022-07-29|15/06/2022|0.294|0.242|541400000|542200000
2022-08-27 22:54:19|05328|590|VIE ANDR|4.63B|4630000000|46.660|123,688|-2.67%|37|2022-11-04|15/09/2022||0.9525||1700000000|2022-07-29|15/06/2022|0.97|0.8848|1790000000|1680000000
2022-08-27 22:54:22|05329|13111|EBR ABI|99.69B|99690000000|50.28|1,492,704|-2.69%|36|2022-10-27|15/09/2022||0.8587||15180000000|2022-07-28|15/06/2022|0.73|0.7198|14790000000|14630000000
2022-08-27 22:54:25|05330|943396|EBR ARGX|21.53B|21530000000|391.10|81,343|33.76%|25|2022-10-27|15/09/2022||-3.43||109530000|2022-07-28|15/06/2022|-3.75|-4.78|83880000|40260000
2022-08-27 22:54:28|05331|963108|F AT1|3.28B|3280000000|2.936|12,196|-53.97%|25|2022-11-29|15/09/2022||0.10||391750000|2022-08-25|15/06/2022|0.2|0.11|304000000|390400000
2022-08-27 22:54:32|05332|6888|AS ASMI|14.08B|14080000000|289.15|219,988|-8.99%|37|2022-10-25|15/09/2022||3.04||578540000|2022-07-20|15/06/2022|3.28|2.95|559500000|556630000
2022-08-27 22:54:36|05333|6917|AS ASML|207.1B|207100000000|521.40|745,751|-24.25%|37|2022-10-19|15/09/2022||4.06||5680000000|2022-07-20|15/06/2022|3.54|3.46|5430000000|5330000000
2022-08-27 22:54:40|05334|985157|AS ASRNL|5.57B|5570000000|42.18|370,946|5.82%|22|2022-08-24|15/06/2022|2.8||3170000000||2022-06-01|15/03/2022||||
2022-08-27 22:54:44|05335|483|ST ASSAb|245.37B|245370000000|220.9|1,431,765|-20.85%|37|2022-10-26|15/09/2022||2.88||29350000000|2022-07-19|15/06/2022|2.84|2.72|29470000000|28190000000
2022-08-27 22:54:48|05336|308|BIT GASI|23.21B|23210000000|14.7250|4,155,140|-13.79%|36|2022-11-10|15/09/2022||0.5195|||2022-07-31|15/06/2022|0.5403|0.5403|19850000000|19560000000
2022-08-27 22:54:51|05337|7011|BIT ATL|18.69B|18690000000|22.83|1,764,481|43.54%|37|2022-11-10|15/09/2022||||1530000000|2022-08-05|15/06/2022|0.11||1800000000|1800000000
2022-08-27 22:54:58|05338|476|ST ATCOa|523.32B|523320000000|111.5|4,273,279|-23.99%|37|2022-10-19|15/09/2022||1.18||34460000000|2022-07-19|15/06/2022|1.16|1.08|33110000000|32030000000
2022-08-27 22:55:04|05339|7029|BIT BAMI|3.56B|3560000000|2.362|12,849,294|-14.2%|37|2022-11-08|15/09/2022||0.11||1090000000|2022-08-02|15/06/2022|0.13|0.1171|1120000000|1100000000
2022-08-27 22:55:09|05340|473|BME SABE|3.6B|3600000000|0.6446|32,539,763|5.85%|37|2022-10-28|15/09/2022||0.035||1270000000|2022-07-27|15/06/2022|0.03|0.03|1220000000|1220000000
2022-08-27 22:55:13|05341|290|LON BIRG|6.12B|6120000000|5.75|1,462,600|8.94%|19|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022||||
2022-08-27 22:55:17|05342|8759|WA PEO|17.62B|17620000000|67.14|772,743|-35.35%|37|2022-11-03|15/09/2022||0.0273||3150000000|2022-08-03|15/06/2022|1.78|3.66|3090000000|2990000000
2022-08-27 22:55:21|05343|447|BME BKT|4.34B|4340000000|4.827|3,242,168|-2.39%|37|2022-10-27|15/09/2022||0.175||497010000|2022-07-21|15/06/2022|0.13|0.1178|463320000|456790000
2022-08-27 22:55:24|05344|446|BME BBVA|26.43B|26430000000|4.453|18,823,652|-20.67%|37|2022-10-28|15/09/2022||0.2146||5700000000|2022-07-29|15/06/2022|0.28|0.1467|6090000000|5190000000
2022-08-27 22:55:27|05345|26047|ST BEIJb|54.14B|54140000000|142.30|312,052|-28.85%|27|2022-10-20|15/09/2022||0.9472||5430000000|2022-07-15|15/06/2022|1.09|1.1|5940000000|5940000000
2022-08-27 22:55:34|05346|477|ST BOL|100.09B|100090000000|365.95|1,310,032|25.13%|37|2022-10-20|15/09/2022||9.41||19830000000|2022-07-21|15/06/2022|11.54|12.5|21570000000|22650000000
2022-08-27 22:55:38|05347|452|BME CABK|22.64B|22640000000|2.880|16,857,434|9.09%|37|2022-10-28|15/09/2022||0.095||2820000000|2022-07-29|15/06/2022|0.095|0.08|2880000000|2690000000
2022-08-27 22:55:42|05348|13579|BIT CPRI|11.5B|11500000000|10.2200|1,589,254|-12.69%|37|2022-10-27|15/09/2022||||585000000|2022-07-26|15/06/2022|0.17|0.14|722100000|676260000
2022-08-27 22:55:47|05349|551|CSE CARLb|138.86B|138860000000|965.8|192,728|-11.11%|37|2022-10-27|15/09/2022||17.95||19620000000|2022-08-17|15/06/2022|19.62|17.95|20510000000|19750000000
2022-08-27 22:55:54|05350|18976|BS CASTs|49.67B|49670000000|155.68|202,616|-36.71%|32|2022-10-20|15/09/2022||3.08||2180000000|2022-07-15|15/06/2022|3.22|3.12|2210000000|2210000000
2022-08-27 22:55:58|05351|37756|WA CDR|8.46B|8460000000|84.00|389,633|-50.01%|25|2022-11-28|15/09/2022||0.66||182880000|2022-09-07|15/06/2022||0.92||183830000
2022-08-27 22:56:01|05352|951681|BME CLNX|27.04B|27040000000|39.92|1,415,764|-33.86%|26|2022-11-04|15/09/2022||-0.0379||890800000|2022-07-28|15/06/2022|-0.11|-0.1117|862000000|861920000
2022-08-27 22:56:05|05353|26250|CSE CHRH|57.41B|57410000000|436.0|239,942|-25.01%|37|2022-10-12|15/08/2022||0.4979||325140000|2022-07-07|15/05/2022|0.45|0.4631|318300000|312790000
2022-08-27 22:56:07|05354|6687|F CBRO|1.81B|1810000000|12.10|296|-31.64%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-08-27 22:56:11|05355|41180|NYSE CNHI|16.66B|16660000000|12.34|3,518,410|-24.8%|37|2022-11-08|15/09/2022||0.3219||5150000000|2022-07-29|15/06/2022|0.43|0.3605|6080000000|5420000000
2022-08-27 22:56:14|05356|538|EBR COFB|3.37B|3370000000|104.50|47,525|-22.88%|37|2022-10-28|15/09/2022||1.77||90920000|2022-07-29|15/06/2022|2.63|3.43|81970000|78000000
2022-08-27 22:56:24|05357|14228|CSE COLOb|183.14B|183140000000|862.6|223,701|-21.55%|37|2022-11-07|15/09/2022||6.05||6040000000|2022-08-17|15/06/2022|6.14|6.17|5850000000|5850000000
2022-08-27 22:56:28|05358|6891|AS CORB|1.7B|1700000000|28.74|68,879|-37.63%|30|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022|0.88||354150000|325100000
2022-08-27 22:56:32|05359|549|CSE DANSKE|83.28B|83280000000|97.8|1,491,014|-10.85%|30|2022-10-28|15/09/2022||3.75||10720000000|2022-07-22|15/06/2022|2|2.95|8750000000|9980000000
2022-08-27 22:56:36|05360|566|CSE DEMANT|50.25B|50250000000|228.0|282,764|-35.7%|37|2022-11-09|15/09/2022||||5100000000|2022-08-16|15/06/2022|5.04|4.91|4890000000|5020000000
2022-08-27 22:56:40|05361|14609|BIT DIAS|7.15B|7150000000|132.50|114,797|-28.67%|37|2022-11-10|15/09/2022||0.98||329550000|2022-08-03|15/06/2022|2.59|1.1|327800000|316260000
2022-08-27 22:56:43|05362|1008705|WA DNP|37.51B|37510000000|382.60|199,801|17.36%|24|2022-11-03|15/09/2022||2.86||4630000000|2022-08-18|15/06/2022|2.46|2.3|4890000000|4670000000
2022-08-27 22:56:47|05363|13140|OL DNB|294.34B|294340000000|189.85|1,116,566|0.32%|37|2022-10-20|15/09/2022||4.55||16020000000|2022-07-12|15/06/2022|4.86|4.4|16320000000|15810000000
2022-08-27 22:56:51|05364|961662|ST DOMETIC|19.03B|19030000000|59.56|889,905|-57.07%|26|2022-10-26|15/09/2022||1.63||7060000000|2022-07-15|15/06/2022|2.62|2.61|8500000000|8330000000
2022-08-27 22:56:55|05365|553|CSE DSV|255.96B|255960000000|1,134.5|399,718|-27.58%|37|2022-10-25|15/09/2022||19.94||58090000000|2022-07-26|15/06/2022|22.72|22|62750000000|60260000000
2022-08-27 22:56:58|05366|18899|BS DUFNz|3.26B|3260000000|36.17|126,317|-28.03%|31|2022-11-02|15/09/2022||||1890000000|2022-08-09|15/06/2022||||1820000000
2022-08-27 22:57:01|05367|424|ELI EDP|20.26B|20260000000|5.13|6,623,770|10.16%|37|2022-10-27|15/09/2022||0.0384||3660000000|2022-07-29|15/06/2022|0.0951|0.0739|4660000000|4390000000
2022-08-27 22:57:06|05368|475|ST ELUXb|37.42B|37420000000|136.5|1,952,156|-32.5%|37|2022-10-28|15/09/2022||3.06||34470000000|2022-07-21|15/06/2022|0.93|2.36|33750000000|31940000000
2022-08-27 22:57:11|05369|18977|BS EKTABs|23.44B|23440000000|62.28|251,230|-44.18%|30|2022-11-24|15/10/2022||0.979||4150000000|2022-08-25|15/07/2022|0.2424|0.3787|3330000000|3320000000
2022-08-27 22:57:13|05370|15213|EBR ELI|11.4B|11400000000|155.20|75,089|47.07%|20|2022-11-25|15/09/2022|||||2022-07-27|15/06/2022|2.29||1620000000|
2022-08-27 22:57:17|05371|571|HE ELISA|8.6B|8600000000|53.68|273,759|-2.33%|35|2022-10-19|15/09/2022||0.6202||520840000|2022-07-15|15/06/2022|0.55|0.5621|521500000|506060000
2022-08-27 22:57:20|05372|453|BME ENAG|5.04B|5040000000|19.305|1,016,119|0.18%|36|2022-10-25|15/09/2022||0.3948||228980000|2022-07-27|15/06/2022|0.1433|0.2618|244000000|241340000
2022-08-27 22:57:24|05373|13816|BME ELE|18.91B|18910000000|17.865|1,121,092|-11.08%|37|2022-11-08|15/09/2022||0.7039||8440000000|2022-07-27|15/06/2022|0.4|0.4081|5350000000|5350000000
2022-08-27 22:57:28|05374|6963|BIT ENEI|49.1B|49100000000|4.832|24,946,555|-37.07%|31|2022-11-03|15/09/2022||0.2183||23290000000|2022-07-28|15/06/2022|0.06|0.0966|33830000000|33830000000
2022-08-27 22:57:31|05375|6974|BIT ENI|43.16B|43160000000|12.316|13,069,920|19.5%|27|2022-10-28|15/09/2022||1.02||26600000000|2022-07-29|15/06/2022|1.07|0.9794|31810000000|24610000000
2022-08-27 22:57:35|05376|1082093|ST EPIRa|195.88B|195880000000|167.80|1,058,260|-12.33%|23|2022-10-26|15/09/2022||1.77||12240000000|2022-07-20|15/06/2022|1.47|1.57|11870000000|11870000000
2022-08-27 22:57:38|05377|1153107|ST EQTAB|235.79B|235790000000|236.90|841,173|-44.79%|7|2022-10-18|15/09/2022|||||2022-07-14|15/06/2022||4.28||7287000000
2022-08-27 22:57:41|05378|376|OL EQNR|1.3T|1.3E+12|406.15|3,698,050|117.38%|36|2022-10-28|15/09/2022||1.53||37460000000|2022-07-27|15/06/2022|2.11|1.63|36320000000|35160000000
2022-08-27 22:57:45|05379|592|VIE ERST|8.75B|8750000000|21.660|831,346|-35.73%|36|2022-11-04|15/09/2022||1.18||2080000000|2022-08-01|15/06/2022|1.49|1.49|2110000000|2060000000
2022-08-27 22:57:51|05380|1013381|ST ESSITYb|173.35B|173350000000|246.90|1,276,296|-10.83%|24|2022-10-27|15/09/2022||3.25||38500000000|2022-07-21|15/06/2022|2.97|2.83|37930000000|35520000000
2022-08-27 22:57:53|05381|535|EBR COLR|3.54B|3540000000|27.42|429,279|-42.95%|24|2022-12-12|15/09/2022||1.53||5006000000|2022-09-02|15/06/2022||2.94||9845000000
2022-08-27 22:57:57|05382|6978|F EURA|4.7B|4700000000|62.15|4|-28.19%|26|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022||||
2022-08-27 22:58:00|05383|948356|ST EVOG|185.72B|185720000000|871.10|911,286|-40.42%|13|2022-10-27|15/09/2022||0.9785||357400000|2022-07-21|15/06/2022|0.94|0.94|344000000|346400000
2022-08-27 22:58:03|05384|13380|BIT EXOR|14.66B|14660000000|62.70|189,218|-10.86%|29|2022-11-11|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 22:58:07|05385|18980|BS FABGs|29.94B|29940000000|94.72|124,626|-38.35%|32|2022-10-20|15/09/2022||1.16||745020000|2022-07-08|15/06/2022|5.01|1.17|717000000|726250000
2022-08-27 22:58:13|05386|26042|ST BALDb|66.76B|66760000000|59.66|2,597,004|-41.66%|30|2022-10-28|15/09/2022||1.21||2580000000|2022-07-16|15/06/2022|1.34|1.16|2550000000|2540000000
2022-08-27 22:58:16|05387|959205|NYSE RACE|36.14B|36140000000|197.79|383,619|-7.85%|28|2022-11-02|15/09/2022||1.19||1230000000|2022-08-02|15/06/2022|1.39|1.29|1320000000|1240000000
2022-08-27 22:58:19|05388|459|BME FER|18.69B|18690000000|25.870|1,115,030|7.88%|37|2022-10-27|15/09/2022||0.03||1830000000|2022-07-28|15/06/2022|0.15|0.00|1890000000|1890000000
2022-08-27 22:58:23|05389|103940|BIT FBK|6.55B|6550000000|10.7000|1,968,406|-32.58%|29|2022-11-08|15/09/2022||||218260000|2022-08-03|15/06/2022|0.36||208600000|198130000
2022-08-27 22:58:27|05390|574|HE FORTUM|8.91B|8910000000|10.04|2,310,837|-60.92%|35|2022-11-10|15/09/2022||-4.53||44120000000|2022-08-25|15/06/2022|-6.4|1.17|38240000000|38180000000
2022-08-27 22:58:31|05391|15225|AS GLPG|3.34B|3340000000|50.74|181,998|4.39%|33|2022-11-03|15/09/2022||-0.9929||121710000|2022-08-04|15/06/2022|-0.29|-0.29|137810000|137740000
2022-08-27 22:58:35|05392|421|ELI GALP|9.24B|9240000000|11.14|2,822,352|31.46%|37|2022-10-24|15/09/2022||0.5132||7220000000|2022-07-25|15/06/2022|0.32|0.3313|7230000000|6520000000
2022-08-27 22:58:39|05393|457|BME SGREN|12.21B|12210000000|17.930|2,796,304|-29.93%|37|2022-11-04|15/09/2022||0.4344||3240000000|2022-08-02|15/06/2022|-0.6536|-0.2891|2440000000|2390000000
2022-08-27 22:58:42|05394|545|EBR GBLB|10.98B|10980000000|76.14|165,240|-21.21%|37|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|-2.23||4040000000|
2022-08-27 22:58:46|05395|561|CSE GMAB|175.24B|175240000000|2,684.0|108,057|-10.5%|37|2022-11-09|15/09/2022||16.45||3610000000|2022-08-10|15/06/2022|28.66|14.11|3160000000|2990000000
2022-08-27 22:58:49|05396|18981|BS GETIBs|55.97B|55970000000|206.80|160,794|-41.23%|32|2022-10-19|15/09/2022||3||7060000000|2022-07-19|15/06/2022|2.33|2.17|6670000000|6750000000
2022-08-27 22:58:53|05397|40266|OL GJFG|102.79B|102790000000|205.60|302,837|-1.86%|37|2022-10-21|15/09/2022||3.15||8050000000|2022-07-13|15/06/2022|1.62|1.49|7770000000|7780000000
2022-08-27 22:58:56|05398|44478|IR GL9|3.51B|3510000000|12.84|349,394|-13.28%|26|2022-11-02|15/09/2022|||||2022-08-17|15/06/2022|0.46|0.38|2830000000|2364000000
2022-08-27 22:59:00|05399|563|CSE GN|27.52B|27520000000|215.4|544,376|-53.88%|37|2022-11-11|15/09/2022||4.39||5260000000|2022-08-18|15/06/2022|2.65|2.28|4860000000|4860000000
2022-08-27 22:59:03|05400|458|BME GRLS|7.3B|7300000000|12.420|933,741|-38.88%|37|2022-11-04|15/09/2022||||1600000000|2022-07-27|15/06/2022|0.13|0.29|1540000000|1570000000
2022-08-27 22:59:07|05401|490|ST HMb|162.44B|162440000000|111.2|4,126,796|-35.41%|33|2022-09-29|15/08/2022||2.06||58680000000|2022-06-29|15/05/2022|2.18|1.8|54500000000|52090000000
2022-08-27 22:59:11|05402|40231|AS HEIO|20.88B|20880000000|72.50|107,161|-7.29%|24|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|2.2||13490000000|
2022-08-27 22:59:15|05403|303|AS HEIN|52.7B|52700000000|91.56|583,334|-0.76%|30|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|2.3|1.89|7680000000|7680000000
2022-08-27 22:59:18|05404|18949|BIT HRA|3.9B|3900000000|2.678|3,123,131|-26.83%|32|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|0.08||3360000000|3360000000
2022-08-27 22:59:21|05405|18983|BS HEXABs|309.28B|309280000000|116.12|852,417|-20.94%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-08-27 22:59:25|05406|26111|ST HPOLb|33.46B|33460000000|97.2|482,185|-13.29%|34|2022-10-21|15/09/2022||1.78||5260000000|2022-07-15|15/06/2022|1.87|1.87|5650000000|5650000000
2022-08-27 22:59:30|05407|18984|BS HOLMBs|73.31B|73310000000|453.80|93,616|3.12%|30|2022-10-20|15/09/2022||7.35||5510000000|2022-08-19|15/06/2022|10.1|8.1|6170000000|6060000000
2022-08-27 22:59:33|05408|26410|HE HUH1V|3.73B|3730000000|35.72|208,269|-20.99%|37|2022-10-21|15/09/2022||0.6||1110000000|2022-07-21|15/06/2022|0.63|0.6233|1150000000|1080000000
2022-08-27 22:59:37|05409|18987|BS HUSQBs|41.47B|41470000000|72.66|325,373|-36.42%|32|2022-10-21|15/09/2022||0.7575||11190000000|2022-07-15|15/06/2022|2.48|2.19|15790000000|15590000000
2022-08-27 22:59:41|05410|463|BME IBE|68.16B|68160000000|10.925|12,557,222|8.4%|36|2022-10-26|15/09/2022||0.1436||9550000000|2022-07-27|15/06/2022|0.1467|0.1134|8950000000|8950000000
2022-08-27 22:59:45|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|24.86%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-08-27 22:59:49|05412|6983|EPA ILD|10.66B|10660000000|182.00|164,472|0%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-08-27 22:59:54|05413|943214|AS IMCD|8.36B|8360000000|146.80|137,535|-10.62%|26|2022-11-08|15/09/2022||1.32||964000000|2022-08-04|15/06/2022|2.03|1.49|1210000000|1110000000
2022-08-27 22:59:58|05414|598|VIE IMFI|2.12B|2120000000|15.320|162,342|-26.06%|28|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|||103000000|
2022-08-27 23:00:02|05415|461|BME ITX|69.31B|69310000000|22.270|3,235,802|-22.75%|31|2022-12-14|15/10/2022||0.3964||7550000000|2022-09-14|15/07/2022||0.3288||7880000000
2022-08-27 23:00:06|05416|18989|BS INDUAs|103.43B|103430000000|248.40|69,190|-20.31%|32|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02|||
2022-08-27 23:00:11|05417|26116|ST INDT|75.63B|75630000000|207.6|684,308|-24.7%|33|2022-10-28|15/09/2022||1.85||6240000000|2022-07-19|15/06/2022|1.85|1.97|6680000000|6480000000
2022-08-27 23:00:15|05418|301|AS INGA|32.67B|32670000000|8.73|15,596,141|-25.14%|37|2022-11-03|15/09/2022||0.3331||4620000000|2022-08-04|15/06/2022|0.31|0.293|4680000000|4530000000
2022-08-27 23:00:19|05419|9060|BME COL|3.16B|3160000000|5.950|984,336|-33.07%|37|2022-11-17|15/09/2022||0.07||86630000|2022-07-29|15/06/2022|0.075|0.07|88000000|88170000
2022-08-27 23:00:23|05420|18953|BIT ITPG|3.77B|3770000000|35.920|214,903|-38.76%|32|2022-11-10|15/09/2022||||483000000|2022-08-03|15/06/2022|0.69||537610000|517600000
2022-08-27 23:00:27|05421|6951|BIT ISP|32.77B|32770000000|1.6850|127,094,584|-28.72%|37|2022-11-04|15/09/2022||0.0437||4890000000|2022-07-29|15/06/2022|0.06|0.0645|5350000000|5100000000
2022-08-27 23:00:33|05422|487|ST INVEb|548.73B|548730000000|174.2|3,090,509|-15.11%|36|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|-21.38||12280000000|
2022-08-27 23:00:37|05423|954900|BIT INWT|9.12B|9120000000|9.498|907,173|-4.98%|25|2022-10-27|15/09/2022||0.0625||207000000|2022-07-28|15/06/2022|0.0729|0.0729|210700000|209880000
2022-08-27 23:00:40|05424|942733|CSE ISS|24.25B|24250000000|131.30|430,211|-8.47%|32|2022-11-03|15/09/2022||0.901||18680000000|2022-08-11|15/06/2022|2.89|2.35|18870000000|18380000000
2022-08-27 23:00:43|05425|993186|BIT IG|4.36B|4360000000|5.375|1,243,817|-5.07%|25|2022-10-27|15/09/2022||0.1166||340000000|2022-07-25|15/06/2022|0.112|0.112|353000000|353840000
2022-08-27 23:00:46|05426|1161408|AS JDEP|15.61B|15610000000|31.04|332,265|6.81%|12|2022-08-03|15/06/2022|1.01||3900000000||2022-06-01|15/03/2022||||
2022-08-27 23:00:51|05427|423|ELI JMT|14.32B|14320000000|22.78|750,595|28.45%|37|2022-10-26|15/09/2022||0.2465||6220000000|2022-07-25|15/06/2022|0.29|0.255|6370000000|6170000000
2022-08-27 23:00:54|05428|991179|AS TKWY|3.73B|3730000000|17.47|3,769,446|-78.4%|23|2022-08-03|15/06/2022|-16.34||2780000000|2797000000|2022-04-20|15/03/2022||||
2022-08-27 23:00:59|05429|539|EBR KBC|19.32B|19320000000|46.32|663,718|-35.56%|37|2022-11-09|15/09/2022||1.52||2070000000|2022-08-26|15/06/2022|1.88|1.51|2120000000|2060000000
2022-08-27 23:01:03|05430|44480|IR KYGa|18.55B|18550000000|104.35|239,087|-12.69%|27|2022-07-29|15/06/2022|1.28|1.57|4060000000|3678000000|2022-04-28|15/03/2022||||
2022-08-27 23:01:07|05431|575|HE KESKOB|8.37B|8370000000|21.35|554,038|-39.77%|35|2022-10-27|15/09/2022||0.4286||3020000000|2022-07-25|15/06/2022|0.45|0.4227|3110000000|3120000000
2022-08-27 23:01:11|05432|8777|WA KGH|20.59B|20590000000|102.95|665,497|-41.87%|37|2022-11-16|15/09/2022||7.21||9330000000|2022-08-17|15/06/2022|11.4|6.61|8930000000|9350000000
2022-08-27 23:01:14|05433|32414|LON KSP|10.45B|10450000000|57.28|117,743|-40.18%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-08-27 23:01:18|05434|18993|BS KINVBs|43.36B|43360000000|161.41|135,706|-52.53%|32|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09|||
2022-08-27 23:01:23|05435|1081898|HE KOJAMO|4.05B|4050000000|16.37|303,054|-19.04%|21|2022-11-03|15/09/2022||0.2253||92680000|2022-08-18|15/06/2022|0.31|0.2039|72400000|89090000
2022-08-27 23:01:27|05436|570|HE KNEBV|20.69B|20690000000|39.92|813,364|-43.84%|35|2022-10-27|15/09/2022||0.5161||2860000000|2022-07-20|15/06/2022|0.26|0.394|2560000000|2740000000
2022-08-27 23:01:30|05437|6905|AS DSMN|23B|23000000000|134.00|439,842|-25.76%|37|2022-11-01|15/09/2022||0.2977||2200000000|2022-08-02|15/06/2022|0.1536|0.5702|2110000000|2300000000
2022-08-27 23:01:34|05438|6913|AS KPN|12.9B|12900000000|3.180|12,842,399|17.56%|37|2022-10-26|15/09/2022||0.0403||1330000000|2022-07-27|15/06/2022|0.0457|0.0467|1310000000|1300000000
2022-08-27 23:01:38|05439|6961|BIT LDOF|4.88B|4880000000|8.486|2,720,429|23.52%|26|2022-11-03|15/09/2022||0.1454||3520000000|2022-07-28|15/06/2022|0.333|0.274|3570000000|3600000000
2022-08-27 23:01:42|05440|480|ST ERICb|259.74B|259740000000|77.63|5,463,693|-25.64%|37|2022-10-20|15/09/2022||1.85||63880000000|2022-07-14|15/06/2022|1.35|1.61|62470000000|61360000000
2022-08-27 23:01:45|05441|18999|BS LUNDBs|103.17B|103170000000|423.36|22,272|-22.17%|23|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-27 23:01:49|05442|489|ST ORRON|5.89B|5890000000|20.60|9,981,925|-92.02%|37|2022-11-02|15/09/2022||0.0277||1910000000|2022-08-05|15/06/2022|0.0205|0.0222|1550000000|1550000000
2022-08-27 23:01:57|05443|7024|BIT MDBI|6.73B|6730000000|7.932|2,714,657|-20.15%|35|2022-10-27|15/09/2022||0.3||675000000|2022-07-29|15/06/2022|0.22|0.23|704000000|685250000
2022-08-27 23:02:00|05444|102931|BME MRL|4.38B|4380000000|9.350|895,138|-2.34%|26|2022-11-11|15/09/2022||0.15||112180000|2022-07-28|15/06/2022|0.17|0.14|111060000|103600000
2022-08-27 23:02:04|05445|556|CSE MAERSKb|331.89B|331890000000|18,375|26,489|2.34%|36|2022-11-02|15/09/2022||417.21||21220000000|2022-08-03|15/06/2022|464|378|21650000000|20410000000
2022-08-27 23:02:08|05446|48565|BIT MONC|12.26B|12260000000|45.62|633,464|-15.8%|35|2022-10-26|15/09/2022||0.4274||615750000|2022-07-27|15/06/2022|0.3577|0.3577|328500000|330340000
2022-08-27 23:02:11|05447|369|OL MOWI|106.84B|106840000000|206.60|869,710|-11.56%|37|2022-11-09|15/09/2022||0.3383||1360000000|2022-08-22|15/06/2022|0.46|0.4841|1230000000|1210000000
2022-08-27 23:02:15|05448|7021|NYSE 99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-0.02%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-08-27 23:02:21|05449|456|BME NTGY|28.42B|28420000000|29.580|406,438|35.81%|37|2022-11-08|15/09/2022||0.2799||4340000000|2022-08-11|15/06/2022|0.1505|0.1505||3760000000
2022-08-27 23:02:24|05450|49893|OL NEL|24.22B|24220000000|15.49|5,747,954|4.59%|25|2022-10-20|15/09/2022||-0.1056||254240000|2022-08-11|15/06/2022|-0.18|-0.1625|183000000|181670000
2022-08-27 23:02:28|05451|578|HE NESTE|39.4B|39400000000|51.18|837,378|0.95%|35|2022-10-27|15/09/2022||0.7078||5840000000|2022-07-28|15/06/2022|0.96|0.6821|7040000000|5810000000
2022-08-27 23:02:31|05452|1128905|BIT NEXII|10.57B|10570000000|8.064|2,605,321|-53.97%|17|2022-11-10|15/09/2022||||712000000|2022-07-29|15/06/2022|0.06||808000000|791770000
2022-08-27 23:02:35|05453|26151|ST NIBEb|201.32B|201320000000|99.9|2,791,198|-15.27%|33|2022-11-15|15/09/2022||0.5284||9580000000|2022-08-18|15/06/2022|0.6|0.5148|9660000000|9380000000
2022-08-27 23:02:38|05454|943213|AS NN|12.42B|12420000000|40.06|964,095|-9.96%|32|2022-11-17|15/09/2022||1.35|||2022-08-09|15/06/2022|1.33|1.33|7970000000|
2022-08-27 23:02:44|05455|647|HE NOKIA|27.77B|27770000000|4.946|9,591,340|-4.33%|35|2022-10-20|15/09/2022||0.0933||5990000000|2022-07-21|15/06/2022|0.1|0.084|5870000000|5610000000
2022-08-27 23:02:49|05456|583|HE TYRES|1.39B|1390000000|10.05|1,040,267|-68.73%|36|2022-11-01|15/09/2022||0.154||348250000|2022-08-02|15/06/2022|0.42|0.4403|482000000|470330000
2022-08-27 23:02:52|05457|8922|HE NDAFI|35.29B|35290000000|9.485|5,052,611|-5.45%|32|2022-10-20|15/09/2022||0.2621||2440000000|2022-07-18|15/06/2022|0.28|0.2396|2440000000|2410000000
2022-08-27 23:02:55|05458|1127857|ST VPLAYa|36.38B|36380000000|263.00|149|-49.23%|17|2022-07-21|15/06/2022|2.24||3730000000||2022-04-26|15/03/2022|6.17||3320000000|
2022-08-27 23:02:59|05459|367|OL NHY|145.97B|145970000000|71.10|4,738,147|20.84%|37|2022-10-25|15/09/2022||2.16||48540000000|2022-07-22|15/06/2022|3.63|3.05|64790000000|52290000000
2022-08-27 23:03:03|05460|555|CSE NOVOb|1.86T|1.86E+12|819.5|1,787,425|24.62%|37|2022-11-02|15/09/2022||6.13||43560000000|2022-08-04|15/06/2022|5.86|5.96|41270000000|41570000000
2022-08-27 23:03:07|05461|558|CSE NZYMb|121.3B|121300000000|439.0|284,580|-13.1%|37|2022-11-03|15/09/2022||3.8||4350000000|2022-08-11|15/06/2022|2.9|2.91|4290000000|4290000000
2022-08-27 23:03:12|05462|601|VIE OMVV|13.58B|13580000000|41.530|388,355|-11.49%|37|2022-10-28|15/09/2022||3.51||15630000000|2022-07-28|15/06/2022|4.34|3.46|14790000000|14570000000
2022-08-27 23:03:16|05463|26435|HE ORNBV|6.62B|6620000000|47.03|313,736|38.94%|37|2022-10-20|15/09/2022||1.63||490860000|2022-07-15|15/06/2022|0.47|0.3629|283700000|262070000
2022-08-27 23:03:20|05464|373|OL ORK|82.82B|82820000000|83.06|1,294,851|5.81%|37|2022-10-27|15/09/2022||1.44||14360000000|2022-07-14|15/06/2022|1.33|1.14|14290000000|13150000000
2022-08-27 23:03:23|05465|8785|WA PKN|39.15B|39150000000|62.50|1,547,080|-14.03%|37|2022-10-27|15/09/2022||6.25||46370000000|2022-08-05|15/06/2022|8.44|2.41|57800000000|42150000000
2022-08-27 23:03:26|05466|985158|CSE ORSTED|323.45B|323450000000|769.80|419,643|-23.48%|26|2022-11-03|15/09/2022||7.11||19020000000|2022-08-11|15/06/2022|13.5|8.19|26300000000|24170000000
2022-08-27 23:03:29|05467|42602|F OSRn|6.54B|6540000000|69.407|867|30.34%|33|2022-08-03|15/06/2022||-0.4071||662460000|2022-05-05|15/03/2022||0.1817||951330000
2022-08-27 23:03:33|05468|26322|CSE PNDORA|41.06B|41060000000|445.3|330,376|-41.5%|37|2022-11-08|15/09/2022||8.06||5080000000|2022-08-16|15/06/2022|9.8|10.19|5660000000|5690000000
2022-08-27 23:03:38|05469|305|AS PHG|14.93B|14930000000|16.98|3,370,385|-55.36%|37|2022-10-24|15/09/2022||0.4592||4660000000|2022-07-25|15/06/2022|0.14|0.263|4200000000|4220000000
2022-08-27 23:03:41|05470|310|BIT PIRC|3.73B|3730000000|3.7340|1,829,257|-27.52%|32|2022-11-09|15/09/2022||0.0933||1630000000|2022-08-04|15/06/2022|0.0872|0.0644|1680000000|1600000000
2022-08-27 23:03:45|05471|8737|WA PKO|29.45B|29450000000|23.56|3,116,473|-41.63%|37|2022-11-10|15/09/2022||0.3255||4750000000|2022-08-17|15/06/2022|0.34|0.3668|4890000000|4990000000
2022-08-27 23:03:49|05472|959218|BIT PST|10.21B|10210000000|7.866|2,619,562|-32.25%|28|2022-11-10|15/09/2022||0.3475||2950000000|2022-07-27|15/06/2022|0.3609|0.2487|2890000000|2830000000
2022-08-27 23:03:51|05473|1152300|AS PRX|89.99B|89990000000|64.93|2,890,399|-8.47%|0||
2022-08-27 23:03:55|05474|531|EBR PROX|4.12B|4120000000|12.79|730,435|-24.3%|37|2022-10-28|15/09/2022||0.3601||1410000000|2022-07-29|15/06/2022|0.38|0.3502|1430000000|1390000000
2022-08-27 23:03:58|05475|6949|BIT PRY|8.35B|8350000000|31.6900|661,828|0.28%|32|2022-11-10|15/09/2022||0.4933||3790000000|2022-07-28|15/06/2022|0.5108|0.5108|4270000000|3730000000
2022-08-27 23:04:03|05476|13805|WA PZU|24.62B|24620000000|28.52|1,324,862|-28.79%|37|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.84||6390000000|6250000000
2022-08-27 23:04:06|05477|602|VIE RBIV|4.15B|4150000000|12.630|880,380|-38.21%|37|2022-11-03|15/09/2022||0.6445||1480000000|2022-08-02|15/06/2022|3.86|1.66|2270000000|1860000000
2022-08-27 23:04:10|05478|6889|AS RAND|8.49B|8490000000|46.42|441,314|-25.47%|37|2022-10-25|15/09/2022||1.21||6800000000|2022-07-26|15/06/2022|1.25|1.27|6890000000|6790000000
2022-08-27 23:04:13|05479|18962|BIT RECI|8.66B|8660000000|42.12|228,816|-24.11%|33|2022-11-08|15/09/2022||0.456||426150000|2022-07-27|15/06/2022|0.4737|0.53|473100000|473050000
2022-08-27 23:04:17|05480|460|BME REDE|10.47B|10470000000|19.420|1,512,146|13.97%|37|2022-11-02|15/09/2022||0.3041|||2022-07-25|15/06/2022|0.3352|0.33|503000000|503000000
2022-08-27 23:04:20|05481|462|BME REP|19.16B|19160000000|13.430|7,507,275|38.55%|37|2022-10-27|15/09/2022||1.21||21450000000|2022-07-28|15/06/2022|0.79|1.25|22000000000|21960000000
2022-08-27 23:04:23|05482|302|AS SHEL|200.2B|200200000000|27.50|10,208,742|63.4%|27|2022-10-27|15/09/2022||1.39||88410000000|2022-07-28|15/06/2022|1.52|1.41|98530000000|91390000000
2022-08-27 23:04:27|05483|26325|CSE RBREW|28.3B|28300000000|570|109,110|-28.77%|37|2022-11-08|15/09/2022||10.11||3310000000|2022-08-17|15/06/2022|15.6|12.52|3210000000|3080000000
2022-08-27 23:04:31|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-08-27 23:04:35|05485|19010|BS SAABBs|49.03B|49030000000|375.00|62,246|46.52%|28|2022-10-28|15/09/2022||2.7||8640000000|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000
2022-08-27 23:04:39|05486|41036|ST SAGAb|76.61B|76610000000|229.80|439,626|-27.05%|25|2022-10-27|15/09/2022||3.05||923890000|2022-07-14|15/06/2022|3.25|3.25|908000000|906000000
2022-08-27 23:04:43|05487|7037|BIT SPMI|1.44B|1440000000|0.7218|18,310,009|-85.67%|37|2022-10-27|15/09/2022||-0.0615||2300000000|2022-07-27|15/06/2022|-0.0247|-1.61|2490000000|2400000000
2022-08-27 23:04:46|05488|40285|OL SALM|76.92B|76920000000|653.50|193,212|13.45%|37|2022-11-10|15/09/2022||8.33||5070000000|2022-08-25|15/06/2022|15.58|6.86|4170000000|4220000000
2022-08-27 23:04:50|05489|582|HE SAMPO|23.67B|23670000000|44.99|867,459|7.18%|36|2022-11-02|15/09/2022||0.62||1350000000|2022-08-04|15/06/2022|0.75|0.6146|1250000000|1540000000
2022-08-27 23:04:54|05490|486|ST SAND|213.75B|213750000000|170.40|2,278,760|-23.59%|27|2022-10-17|15/09/2022||2.89||26610000000|2022-07-15|15/06/2022|3.03|3.01|31660000000|26090000000
2022-08-27 23:04:58|05491|474|BME SAN|40.42B|40420000000|2.4075|40,785,326|-23.72%|37|2022-10-26|15/09/2022||0.1388||13030000000|2022-07-28|15/06/2022|0.131|0.1264|12820000000|12610000000
2022-08-27 23:05:02|05492|8733|WA SPL1|23.26B|23260000000|227.60|64,106|-18.13%|38|2022-10-26|15/09/2022||11.25||3350000000|2022-07-28|15/06/2022|6.43|9.2|2640000000|3060000000
2022-08-27 23:05:05|05493|6898|AS SBMO|2.53B|2530000000|14.23|396,814|-6.54%|22|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022||||
2022-08-27 23:05:10|05494|491|ST SCAb|111.18B|111180000000|158.0|1,621,867|1.02%|37|2022-10-28|15/09/2022||2.36||5220000000|2022-07-22|15/06/2022|3.05|3.02|5900000000|5670000000
2022-08-27 23:05:13|05495|942434|OL SCATC|16.82B|16820000000|105.95|455,780|-42.93%|25|2022-11-03|15/09/2022||0.5726||1240000000|2022-07-26|15/06/2022|-0.6053|-0.6105|1130000000|1010000000
2022-08-27 23:05:17|05496|40286|OL SCHA|39.06B|39060000000|172.80|420,817|-64.3%|37|2022-10-27|15/09/2022||1.29||3710000000|2022-07-15|15/06/2022|0.74|1.15|3880000000|3780000000
2022-08-27 23:05:22|05497|485|ST SEBa|230.18B|230180000000|107.10|3,054,474|-8.97%|37|2022-10-26|15/09/2022||2.78||14620000000|2022-07-14|15/06/2022|2.71|2.57|14440000000|14070000000
2022-08-27 23:05:25|05498|492|ST SECUb|34.27B|34270000000|94.00|1,154,588|-34.77%|37|2022-11-08|15/09/2022||2.58||33600000000|2022-07-28|15/06/2022|2.79|2.51|30540000000|29350000000
2022-08-27 23:05:29|05499|979019|AS LIGHT|3.7B|3700000000|29.56|545,374|-38.53%|25|2022-10-28|15/09/2022||0.9183||1840000000|2022-07-29|15/06/2022|1.93|0.8297|1840000000|1780000000
2022-08-27 23:05:34|05500|26341|CSE SIM|20.44B|20440000000|520.6|69,108|-38.35%|36|2022-11-15|15/09/2022||0.5925||128360000|2022-08-12|15/06/2022|0.24|0.4883|116000000|123840000
2022-08-27 23:05:37|05501|495|ST SKAb|64.7B|64700000000|157.00|881,928|-36.82%|37|2022-10-26|15/09/2022||3.36||37900000000|2022-07-21|15/06/2022|4.28|4.92|44840000000|40410000000
2022-08-27 23:05:41|05502|500|ST SKFb|76.11B|76110000000|165.0|1,489,429|-24.14%|37|2022-10-25|15/09/2022||4.3||23360000000|2022-07-20|15/06/2022|2.9|3.9|23660000000|22560000000
2022-08-27 23:05:46|05503|309|BIT SRG|16.79B|16790000000|5.008|5,563,143|0.99%|37|2022-11-10|15/09/2022||0.0895||703000000|2022-07-26|15/06/2022|0.0979|0.0959|842000000|832000000
2022-08-27 23:05:49|05504|15264|EBR SOF|6.73B|6730000000|200.20|30,808|-46.38%|17|2022-03-23|15/12/2021|29.1||25180000||2021-09-02|15/06/2021|46.8||16360000|
2022-08-27 23:05:52|05505|1153447|SIX SWON|2.05B|2050000000|13.25|159,383|-44.91%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2022-08-27 23:05:56|05506|307|BIT STLA|43.2B|43200000000|13.740|11,624,608|-19.79%|33|2022-11-03|15/09/2022||1.3||39930000000|2022-07-28|15/06/2022|1.3|1.3|46520000000|43210000000
2022-08-27 23:05:59|05507|580|HE STERV|11.86B|11860000000|14.890|1,636,586|-9.7%|35|2022-10-21|15/09/2022||0.4072||2890000000|2022-07-22|15/06/2022|0.38|0.525|3050000000|2980000000
2022-08-27 23:06:03|05508|379|OL STB|37.3B|37300000000|79.54|1,124,104|0.1%|37|2022-10-26|15/09/2022||1.46||3370000000|2022-07-14|15/06/2022|1.02|1.03|3330000000|3140000000
2022-08-27 23:06:06|05509|383|OL SUBC|26.64B|26640000000|91.92|938,120|35.42%|37|2022-11-17|15/09/2022||0.0452||1350000000|2022-07-27|15/06/2022|0.0612|-0.0056|1250000000|1310000000
2022-08-27 23:06:10|05510|945677|SIX SRCG|4.92B|4920000000|108.60|161,011|0%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-08-27 23:06:14|05511|496|ST SHBa|175.58B|175580000000|88.44|3,798,320|-10.67%|37|2022-10-19|15/09/2022||2.51||11890000000|2022-07-15|15/06/2022|2.07|2.23|11040000000|11310000000
2022-08-27 23:06:18|05512|494|ST SWEDa|152.46B|152460000000|135.75|2,965,927|-19.36%|37|2022-10-27|15/09/2022||4.68||12470000000|2022-07-19|15/06/2022|4.18|4.28|11610000000|11800000000
2022-08-27 23:06:21|05513|501|ST SWMA|162.18B|162180000000|106.7|3,942,663|34.48%|37|2022-10-28|15/09/2022||1.2||5830000000|2022-07-22|15/06/2022|1.07|1.06|5560000000|5250000000
2022-08-27 23:06:26|05514|26197|ST SOBIV|69.47B|69470000000|234.80|629,253|23.58%|37|2022-10-27|15/09/2022||1.21||3920000000|2022-07-19|15/06/2022|0.91|0.7894|3880000000|3550000000
2022-08-27 23:06:30|05515|498|ST TEL2b|78.55B|78550000000|113.75|2,275,330|-12.57%|37|2022-10-20|15/09/2022||1.62||6850000000|2022-07-19|15/06/2022|1.22|1.33|6820000000|6730000000
2022-08-27 23:06:33|05516|306|BIT TLIT|4.37B|4370000000|0.2075|97,616,694|-45.84%|37|2022-11-09|15/09/2022||0.00||4010000000|2022-08-03|15/06/2022|-0.01|0.00|3910000000|3890000000
2022-08-27 23:06:37|05517|469|BME TEF|23.27B|23270000000|4.1440|16,690,060|1.23%|37|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|0.05||10040000000|10040000000
2022-08-27 23:06:40|05518|7134|EBR TNET|1.6B|1600000000|14.69|151,944|-54.29%|37|2022-10-27|15/09/2022||1.01||653510000|2022-07-28|15/06/2022|6|1.08|646800000|646800000
2022-08-27 23:06:44|05519|380|OL TEL|153.4B|153400000000|109.65|1,656,850|-29.39%|37|2022-10-26|15/09/2022||2.15||27880000000|2022-07-19|15/06/2022|-0.8|1.76|28040000000|27300000000
2022-08-27 23:06:48|05520|499|ST TELIA|153.58B|153580000000|37.99|9,710,501|1.17%|37|2022-10-21|15/09/2022||0.5083||22130000000|2022-07-21|15/06/2022|0.37|0.3976|22290000000|22210000000
2022-08-27 23:06:52|05521|6968|BIT TENR|16.42B|16420000000|13.90|2,554,338|63.76%|37|2022-11-03|15/09/2022||0.4682||2810000000|2022-08-03|15/06/2022|0.5288|0.3992|2740000000|2630000000
2022-08-27 23:06:56|05522|7020|BIT TRN|15.28B|15280000000|7.620|3,821,437|13.9%|37|2022-11-09|15/09/2022||0.0961||638000000|2022-07-27|15/06/2022|0.103|0.0978|686400000|666250000
2022-08-27 23:06:58|05523|1166527|LON THG|749.44M|749440000|60.14|8,431,226|-90.27%|7|2022-09-15|15/06/2022||-0.04||1137000000|2022-04-21|15/03/2022|||520200000|559100000
2022-08-27 23:07:02|05524|378|OL TOM|67.95B|67950000000|230.15|486,801|-11%|37|2022-10-21|15/09/2022||0.8732||3240000000|2022-07-15|15/06/2022|0.8039|0.7269|3050000000|3030000000
2022-08-27 23:07:06|05525|565|CSE TOP|34.49B|34490000000|391.0|56,517|17%|37|2022-10-25|15/09/2022||4.55||2510000000|2022-07-15|15/06/2022|1.8|2.71|2460000000|2480000000
2022-08-27 23:07:10|05526|19020|BS TRELBs|59.51B|59510000000|231.64|90,565|12.47%|30|2022-10-26|15/09/2022||3.13||6630000000|2022-07-21|15/06/2022|3.63|3.48|7350000000|6980000000
2022-08-27 23:07:14|05527|567|CSE TRYG|110.5B|110500000000|171.6|764,146|9.13%|37|2022-10-13|15/09/2022||2.21||9050000000|2022-07-12|15/06/2022|0.97|1.28|9260000000|9050000000
2022-08-27 23:07:18|05528|547|EBR UCB|13.62B|13620000000|71.70|319,703|-26.64%|37|2022-11-01|15/09/2022||||1650000000|2022-07-28|15/06/2022|2.05|2.33|1520000000|1520000000
2022-08-27 23:07:21|05529|13831|EBR UMI|7.83B|7830000000|32.62|548,780|-42.2%|18|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000|2022-02-16|15/12/2021|2.56|0.94|24050000000|1827000000
2022-08-27 23:07:24|05530|6955|BIT CRDI|18.4B|18400000000|9.1000|19,006,971|-14.71%|37|2022-10-26|15/09/2022||0.4533||4460000000|2022-07-26|15/06/2022|0.84|0.3767|4800000000|4500000000
2022-08-27 23:07:27|05531|989550|AS ULVR|118.04B|118040000000|46.38|2,059,508|-2.11%|25|2022-10-27|15/09/2022||||14640000000|2022-07-26|15/06/2022|1.3|1.3|15800000000|15430000000
2022-08-27 23:07:31|05532|585|HE UPM|18.27B|18270000000|34.25|1,076,808|-1.1%|26|2022-10-25|15/09/2022||0.7465||3140000000|2022-07-21|15/06/2022|0.6|0.5716|2560000000|2820000000
2022-08-27 23:07:34|05533|49950|HE VALMT|4.76B|4760000000|25.85|443,157|-24.39%|35|2022-10-26|15/09/2022||0.4817||1270000000|2022-07-27|15/06/2022|0.68|0.3778|1290000000|1200000000
2022-08-27 23:07:38|05534|612|VIE VERB|38.08B|38080000000|109.600|143,679|21.51%|37|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.87|||
2022-08-27 23:07:42|05535|564|CSE VWS|191.98B|191980000000|190.2|2,748,090|-26.39%|36|2022-11-02|15/09/2022||-0.0016||4570000000|2022-08-09|15/06/2022|-0.8|-0.08|3310000000|3490000000
2022-08-27 23:07:46|05536|610|VIE VOES|3.56B|3560000000|19.950|479,877|-48.13%|28|2022-11-09|15/09/2022||1.14||4180000000|2022-08-05|15/06/2022|2.84|2.27|4650000000|4460000000
2022-08-27 23:07:50|05537|497|ST VOLVb|351.18B|351180000000|171.30|3,399,744|-13%|37|2022-10-20|15/09/2022||4.4||104720000000|2022-07-19|15/06/2022|5.14|4.56|118900000000|107370000000
2022-08-27 23:07:54|05538|6903|AS VOPA|2.73B|2730000000|21.74|319,274|-39.24%|31|2022-11-11|15/09/2022||0.6||323000000|2022-07-26|15/06/2022|0.42|0.565|338000000|315000000
2022-08-27 23:07:57|05539|15282|EBR WDPP|5.81B|5810000000|31.12|415,322|-17.15%|35|2022-10-19|15/09/2022|||||2022-07-29|15/06/2022|0.33||71600000|
2022-08-27 23:08:01|05540|8748|HE WRT1V|4.92B|4920000000|8.34|1,761,358|-30.62%|35|2022-10-25|15/09/2022||0.1105||1340000000|2022-07-19|15/06/2022|0.09|0.0925|1410000000|1280000000
2022-08-27 23:08:04|05541|613|VIE WBSV|2.48B|2480000000|22.780|401,030|-34.01%|37|2022-11-10|15/09/2022||0.7891||1190000000|2022-08-10|15/06/2022|1.32|1.32|1400000000|1400000000
2022-08-27 23:08:08|05542|6897|AS WLSNc|26.32B|26320000000|103.85|545,500|6.64%|29|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|1.76|1.70|2600000000|2455000000
2022-08-27 23:08:12|05543|381|OL YAR|105.97B|105970000000|416.00|666,533|-6.81%|37|2022-10-20|15/09/2022||1.84||5760000000|2022-07-17|15/06/2022|3.32|3.45|6390000000|6680000000
2022-08-27 23:08:16|05544|962346|NYSE RACE|36.27B|36270000000|199.85|309,871|9.27%|27|2022-11-02|15/09/2022||1.15||1200000000|2022-08-02|15/06/2022|1.36|1.27|1290000000|1220000000
2022-08-27 23:08:19|05545|25986|BS HEXAb|309.28B|309280000000|114.8|2,687,477|-22.14%|27|2022-10-27|15/09/2022||0.1073||1290000000|2022-07-27|15/06/2022|0.112|0.1089|1280000000|1270000000
2022-08-27 23:08:22|05546|1052403|NYSE SE|35.85B|35850000000|63.82|6,399,646|-80.17%|23|2022-11-22|15/09/2022||-1.03||3380000000|2022-08-16|15/06/2022|-1.03|-1.14|2940000000|2980000000
2022-08-27 23:08:26|05547|484|ST ATCOb|523.32B|523320000000|99.2|2,684,076|-19.42%|37|2022-10-19|15/09/2022||1.18||34460000000|2022-07-19|15/06/2022|1.16|1.08|33110000000|32030000000
2022-08-27 23:08:29|05548|42603|NYSE CNHI|16.72B|16720000000|12.530|2,575,992|2.95%|33|2022-11-08|15/09/2022||0.3219||5150000000|2022-07-29|15/06/2022|0.43|0.3605|6080000000|5420000000
2022-08-27 23:08:33|05549|50577|LON KSP|10.45B|10450000000|57.52|369,065|-40.34%|28|2022-11-07|15/09/2022|||||2022-08-19|15/06/2022|1.69|1.89|4150000000|3919000000
2022-08-27 23:08:36|05550|50581|LON FLTRF|22.14B|22140000000|125.75|303,434|-22.63%|30|2022-11-09|15/09/2022||||1850000000|2022-08-12|15/06/2022|1.19|1.39|2160000000|1900000000
2022-08-27 23:08:40|05551|43253|ASX FPH|11.66B|11660000000|20.20|649,323|-36.84%|17|2022-11-23|15/09/2022||36.00||882000000|2022-08-31|15/06/2022||||
2022-08-27 23:08:43|05552|8271|NASDAQ CCEP|22.89B|22890000000|49.38|1,107,145|-14.4%|37|2022-10-27|15/09/2022||0.94||4420000000|2022-08-04|15/06/2022|0.93|1.18|4510000000|4450000000
2022-08-27 23:08:46|05553|25996|BS KINVb|43.36B|43360000000|154.6|914,023|-54.44%|30|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09||3080000000|
2022-08-27 23:08:50|05554|559|CSE MAERSKa|331.89B|331890000000|18,140|6,928|5.04%|37|2022-11-02|15/09/2022||3052.53||154650000000|2022-08-03|15/06/2022|3408.87|2724.56|159060000000|147100000000
2022-08-27 23:08:54|05555|1082092|ST EPIRb|182.5B|182500000000|150.90|327,758|-9.64%|23|2022-10-26|15/09/2022||1.77||12240000000|2022-07-20|15/06/2022|1.47|1.57|11870000000|11870000000
2022-08-27 23:08:57|05556|948495|BIT 0ROY|11.5B|11500000000|10.12|329,755|0%|25|2022-10-27|15/09/2022||||585000000|2022-07-26|15/06/2022|||722100000|676260000
2022-08-27 23:09:00|05557|1174890|ASX EDV|12.96B|12960000000|7.24|3,521,131|2.7%|7|2022-10-17|15/09/2022|||||2022-08-22|15/06/2022||8.00||5212000000
2022-08-27 23:09:04|05558|958894|ST SINCH|15.75B|15750000000|18.80|16,160,201|-90.24%|24|2022-11-08|15/09/2022||-0.02||6990000000|2022-08-29|15/06/2022|-0.05|-0.1067|6620000000|6670000000
2022-08-27 23:09:06|05559|1137420|HK 1821|89.98B|89980000000|20.60|2,330,025|-13.45%|0||
2022-08-27 23:09:09|05560|25990|BS HUSQb|41.47B|41470000000|72.00|1,542,336|-37.77%|30|2022-10-21|15/09/2022||0.7575||11190000000|2022-07-15|15/06/2022|2.48|2.19|15790000000|15590000000
2022-08-27 23:09:13|05561|1076785|TYO 4385|388.01B|388010000000|2,412.0|8,516,464|-55.82%|19|2022-11-10|15/09/2022||||28321000000|2022-08-08|15/06/2022|29.85|29.85|37300000000|36440000000
2022-08-27 23:09:16|05562|25998|BS LATOb|136.52B|136520000000|213.5|211,273|-28.48%|28|2022-11-08|15/09/2022|||||2022-08-23|15/06/2022|1.46||5560000000|
2022-08-27 23:09:19|05563|52856|SGX SINGF|24.9B|24900000000|3.7600|4,158|0.27%|0||
2022-08-27 23:09:22|05564|993283|ST EMBRACb|81.74B|81740000000|65.9800|3,641,471|-33%|25|2022-11-16|15/09/2022||1.68||9290000000|2022-08-29|15/06/2022||1.01||7110000000
2022-08-27 23:09:26|05565|14606|ELI EDPR|24.84B|24840000000|25.86|611,336|19.39%|33|2022-10-26|15/09/2022||0.042||407660000|2022-07-27|15/06/2022|0.2169|0.1309|668000000|527110000
2022-08-27 23:09:30|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2022-08-27 23:09:33|05567|26021|BS VOLVa|351.18B|351180000000|177.70|137,864|-11.24%|30|2022-10-20|15/09/2022||4.4||104720000000|2022-07-19|15/06/2022|5.14|4.56|118900000000|107370000000
2022-08-27 23:09:36|05568|953847|OL SCHB|39.06B|39060000000|162.20|302,838|-62.44%|28|2022-10-27|15/09/2022||1.29||3710000000|2022-07-15|15/06/2022|0.74|1.15|3880000000|3780000000
2022-08-27 23:09:39|05569|943483|HK 1308|61.03B|61030000000|22.75|4,838,625|-34.06%|23|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|||1220000000|
2022-08-27 23:09:43|05570|26330|CSE ROCKb|32.05B|32050000000|1,491|51,006|-55.28%|36|2022-11-23|15/09/2022||4.28||1020000000|2022-08-23|15/06/2022|2.82|4.24|1020000000|1000000000
2022-08-27 23:09:47|05571|43228|NZ AIA|11.31B|11310000000|7.68|1,224,348|7.87%|21|2022-08-17|15/06/2022|0.06|-1.00|174100000|153000000|2022-05-12|15/03/2022||||
2022-08-27 23:09:50|05572|991493|TYO 2702|662.14B|662140000000|4,980.0|648,459|-5.86%|25|2022-11-10|15/09/2022||||88050000000|2022-08-10|15/06/2022|36.83||83940000000|80510000000
2022-08-27 23:09:52|05573|1169191|AS INPST|2.63B|2630000000|5.25|1,013,391|-66.61%|8|2022-11-09|15/09/2022||0.18||1550000000|2022-09-01|15/06/2022||0.16||1640000000
2022-08-27 23:09:56|05574|43224|NZ ATM|4.07B|4070000000|5.47|708,927|-13.72%|16|2022-08-29|15/06/2022||5.00||773500000|2022-06-01|15/03/2022||||
2022-08-27 23:09:59|05575|1123144|NASDAQ FUTU|6.81B|6810000000|46.34|3,276,919|-54.02%|16|2022-11-24|15/09/2022||4.33||1680000000|2022-08-30|15/06/2022||4.04||1610000000
2022-08-27 23:10:02|05576|941652|NASDAQ CYBR|6.04B|6040000000|148.25|368,045|-10.51%|33|2022-11-03|15/09/2022||-0.2008||151050000|2022-08-10|15/06/2022|-0.27|-0.299|142330000|138450000
2022-08-27 23:10:06|05577|33069|ETR FPE3d|3.56B|3560000000|27.72|73,478|-33.43%|25|2022-10-28|15/09/2022||0.4303|||2022-07-29|15/06/2022|0.45|0.45|832000000|832000000
2022-08-27 23:10:09|05578|992046|TYO 6324|497.51B|497510000000|5,200.0|477,820|-15.17%|25|2022-11-10|15/09/2022||21.96||17050000000|2022-08-09|15/06/2022|12.55|21.3|15690000000|15460000000
2022-08-27 23:10:13|05579|26002|BS LUNDb|103.17B|103170000000|416.0|128,541|-23.73%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-1.22||7470000000|
2022-08-27 23:10:17|05580|100089|HK 1128|24.82B|24820000000|4.74|6,927,456|-46.08%|30|2022-11-03|15/09/2022||-0.42||1410000000|2022-08-11|15/06/2022|-0.39|-0.39|1010000000|917050000
2022-08-27 23:10:20|05581|100061|HK 0880|15.74B|15740000000|2.77|17,584,134|-56.09%|34|2022-11-01|15/09/2022||-0.225||3170000000|2022-08-01|15/06/2022|-0.225|-0.2437|1590000000|1610000000
2022-08-27 23:10:23|05582|1054308|OTC NMHLY|23.16M|23160000|0.00|8,860|-92.86%|0||
2022-08-27 23:10:26|05583|9013|HE NDASE|375.1B|375100000000|100.78|5,419,983|-2.08%|34|2022-10-20|15/09/2022||0.2621||2440000000|2022-07-18|15/06/2022|0.28|0.2396|2440000000|2410000000
2022-08-27 23:10:30|05584|50559|LON CRH|28.62B|28620000000|37.88|1,513,175.05|-17.04%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-08-27 23:10:33|05585|1177390|AS UMG|36.97B|36970000000|20.39|1,529,234|-|9|2022-10-26|15/09/2022||0.2||2460000000|2022-07-27|15/06/2022|0.07|0.2|2540000000|2410000000
2022-08-27 23:10:35|05586|52697|HK HOKCF|18.95B|18950000000|1.0150|25,224|-38.48%|0||
2022-08-27 23:10:39|05587|50586|LON SKG|8.54B|8540000000|33.06|664,977|-30.45%|34|2022-11-02|15/09/2022||||3292000000|2022-07-27|15/06/2022|2.22|1.80|6390000000|5554000000
2022-08-27 23:10:42|05588|6356|NYSE TEVA|10.65B|10650000000|9.59|14,107,397|3.12%|38|2022-11-03|15/09/2022||0.6262||3880000000|2022-07-26|15/06/2022|0.68|0.5814|3790000000|3780000000
2022-08-27 23:10:46|05589|1036819|TYO 8951|1.18T|1.18E+12|691,000|4,247|-2.12%|23|2022-08-15|15/06/2022|14998.91|15269.35|52220000000|51141000000000|2022-05-13|15/03/2022||||
2022-08-27 23:10:49|05590|1036820|TYO 8952|890.69B|890690000000|643,000|3,582|-4.03%|25|2022-11-16|15/09/2022||11671.6||34487000000|2022-11-16|15/03/2023||11675.88||34255000000
2022-08-27 23:10:54|05591|1056308|TYO 3283|935.96B|935960000000|350,500|5,451|-8.25%|19|2022-11-02|15/08/2022|||||2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000
2022-08-27 23:10:57|05592|1056306|TYO 3281|777.28B|777280000000|173,100|13,524|-10.03%|18|2022-10-12|15/08/2022||2638.38||23837000000|2022-08-03|15/05/2022||||
2022-08-27 23:11:01|05593|1056337|TYO 8984|760.96B|760960000000|328,000|6,013|3.8%|13|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000
2022-08-27 23:11:04|05594|1056319|TYO 8953|776B|776000000000|111,000|17,771|1.46%|24|2022-10-25|15/08/2022||||40689000000|2022-10-17|15/02/2022|2421.52||40600000000|38012000000
2022-08-27 23:11:07|05595|1056314|TYO 3462|796.4B|796400000000|168,900|10,448|-0.3%|13|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-08-27 23:11:11|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|24.83%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-08-27 23:11:14|05597|26117|ST INDUc|103.43B|103430000000|237.90|559,633|-20.73%|37|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02||-6880000000|
2022-08-27 23:11:21|05598|102050|HK 6823|80.04B|80040000000|10.56|5,924,647|0.76%|17|2022-08-01|15/06/2022|0.25||16160000000||2022-02-24|15/12/2021|0.38||18320000000|19501000000
2022-08-27 23:11:25|05599|1096371|ASX MEL|12.89B|12890000000|5.00|1,385,099|-0.4%|13|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000
2022-08-27 23:11:28|05600|1096393|SG RYM|4.57B|4570000000|9.19|1,068,054|-39.26%|14|2022-11-16|15/09/2022|||||2022-05-18|15/03/2022|0.82||260900000|
2022-08-27 23:11:34|05601|25992|BS INDUa|103.43B|103430000000|240.50|447,978|-23.31%|28|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02||-6880000000|
2022-08-27 23:11:37|05602|8556|HK 0083|88.45B|88450000000|11.46|4,738,901|-6.83%|18|2022-08-22|15/06/2022||0.22||6484000000|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000
2022-08-27 23:11:40|05603|50007|HK 1929|160.6B|160600000000|16.06|4,409,686|12.15%|17|2022-11-21|15/09/2022||0.31||40636000000|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000
2022-08-27 23:11:43|05604|1056320|TYO 8954|530.47B|530470000000|192,200|12,386|-4.09%|23|2022-10-18|15/08/2022||||24864000000|2022-08-03|15/05/2022||||
2022-08-27 23:11:46|05605|1056325|TYO 8960|465.57B|465570000000|149,300|8,629|-3.93%|14|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-08-27 23:11:50|05606|32487|HK 1972|106.7B|106700000000|18.24|2,229,651|-15.56%|18|2022-08-11|15/06/2022|0.74|0.57|6700000000|5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-08-27 23:11:54|05607|8553|HK 0019|78.1B|78100000000|56.40|1,518,318|5.82%|18|2022-08-11|15/06/2022|1.26||44600000000||2022-03-10|15/12/2021|5.01||44060000000|
2022-08-27 23:12:00|05608|1096370|ASX MCY|8.21B|8210000000|5.94|554,026|-12.65%|13|2022-08-14|15/06/2022|0.03|5.00||642250000|2022-02-21|15/12/2021|0.31|8.00||677090000
2022-08-27 23:12:03|05609|978756|HK 2638|58.32B|58320000000|6.60|3,795,903|-15.28%|14|2022-08-02|15/06/2022|0.1||4890000000||2022-03-15|15/12/2021|0.23||6100000000|
2022-08-27 23:12:07|05610|39332|NASDAQ MLCO|2.78B|2780000000|5.88|3,927,701|-53.7%|37|2022-11-10|15/09/2022||-0.5332||334030000|2022-08-19|15/06/2022|-0.169|-0.52|296110000|326350000
2022-08-27 23:12:11|05611|29949|BIT TLITn|4.37B|4370000000|0.2010|24,089,865|-51.05%|37|2022-11-09|15/09/2022||0.00||4010000000|2022-08-03|15/06/2022|-0.008|0.00|3910000000|3890000000
2022-08-27 23:12:14|05612|25984|BS GETIb|55.97B|55970000000|205.5|964,526|-41.55%|30|2022-10-19|15/09/2022||3||7060000000|2022-07-19|15/06/2022|2.33|2.17|6670000000|6750000000
2022-08-27 23:12:21|05613|20797|NYSE AER|10.98B|10980000000|45.59|893,459|-15.56%|37|2022-11-02|15/09/2022||1.1||1670000000|2022-08-11|15/06/2022|1.4|1.02|1670000000|1620000000
2022-08-27 23:12:24|05614|949763|ST LIFCOb|77.06B|77060000000|169.65|381,780|-33.18%|26|2022-10-21|15/09/2022||1.69||4740000000|2022-07-15|15/06/2022|1.66|1.9|5510000000|5170000000
2022-08-27 23:12:28|05615|579|HE MOCORP|6.5B|6500000000|7.864|1,773,729|-13.16%|36|2022-10-28|15/09/2022||0.1375||1240000000|2022-07-22|15/06/2022|-0.02|0.1291|1300000000|1220000000
2022-08-27 23:12:32|05616|989669|ST 0QI7|41.27B|41270000000|151.35|94,475|-14.2%|25|2022-10-27|15/09/2022||1.04||4090000000|2022-07-15|15/06/2022|1.2|1.27|4380000000|4000000000
2022-08-27 23:12:35|05617|942727|ST THULE|26.73B|26730000000|255.60|360,334|-46.33%|26|2022-10-27|15/09/2022||3.95||2720000000|2022-07-21|15/06/2022|5.99|6.01|3310000000|3410000000
2022-08-27 23:12:39|05618|25979|BS CAST|49.67B|49670000000|151.25|1,121,425|-38.37%|30|2022-10-20|15/09/2022||3.08||2180000000|2022-07-15|15/06/2022|3.22|3.12|2210000000|2210000000
2022-08-27 23:12:43|05619|7185|AS BESI|4.02B|4020000000|49.85|711,837|-33.32%|34|2022-10-20|15/09/2022||0.6992||181220000|2022-07-21|15/06/2022|0.9|1|213960000|224980000
2022-08-27 23:12:49|05620|942724|ST SBBb|27.62B|27620000000|16.77|24,455,255|-64.43%|24|2022-10-27|15/09/2022||0.4113||1830000000|2022-07-14|15/06/2022|-0.32|0.5166|1880000000|1850000000
2022-08-27 23:12:52|05621|40274|OL NOD|29.1B|29100000000|152.40|792,395|-46.38%|22|2022-10-20|15/09/2022||0.1318||205540000|2022-07-12|15/06/2022|0.17|0.1674|200190000|200170000
2022-08-27 23:12:56|05622|26020|BS TRELb|59.51B|59510000000|229.00|611,648|9.83%|30|2022-10-26|15/09/2022||3.13||6630000000|2022-07-21|15/06/2022|3.63|3.48|7350000000|6980000000
2022-08-27 23:13:00|05623|26038|ST AVANZ|26.57B|26570000000|170.8|529,789|-46.14%|35|2022-10-18|15/09/2022||2.42||696390000|2022-07-14|15/06/2022|1.9|2.07|617500000|664360000
2022-08-27 23:13:04|05624|14001|LON ABCA|2.97B|2970000000|1,300.00|302,321|-14.53%|16|2022-07-21|15/06/2022||38.80|||2022-03-14|15/12/2022||||
2022-08-27 23:13:07|05625|25983|BS FABG|29.94B|29940000000|94.34|597,610|-38.22%|30|2022-10-20|15/09/2022||1.16||745020000|2022-07-08|15/06/2022|5.01|1.17|717000000|726250000
2022-08-27 23:13:11|05626|1054668|VIE BAWG|3.93B|3930000000|44.140|164,030|-12.59%|23|2022-10-20|15/09/2022||1.53||331540000|2022-07-21|15/06/2022|2.74|1.39|650700000|321850000
2022-08-27 23:13:15|05627|1077012|CSE NETCG|14.55B|14550000000|296.00|185,831|-63.64%|23|2022-11-03|15/09/2022||3.47||1320000000|2022-08-11|15/06/2022|1.72|2.96|1310000000|1350000000
2022-08-27 23:13:18|05628|40255|OL BAKKA|34.36B|34360000000|581.50|62,014|-24.13%|34|2022-11-08|15/09/2022||5||1890000000|2022-08-23|15/06/2022|6.77|7.92|1680000000|1730000000
2022-08-27 23:13:22|05629|25980|BS EKTAb|23.44B|23440000000|61.36|1,310,822|-44.52%|25|2022-11-24|15/10/2022||0.979||4150000000|2022-08-25|15/07/2022|0.2424|0.3787|3330000000|3320000000
2022-08-27 23:13:25|05630|1127858|ST VPLAYb|20.5B|20500000000|262.10|152,576|-48.86%|19|2022-10-25|15/09/2022||-0.7724||4190000000|2022-07-21|15/06/2022|2.24|2.47|3730000000|3730000000
2022-08-27 23:13:29|05631|449|BME ANA|11.27B|11270000000|206.000|131,273|50.47%|37|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|3.68||5180000000|
2022-08-27 23:13:31|05632|1131126|BIT RPYTF|4.56B|4560000000|121.8029|230|-28.64%|0||
2022-08-27 23:13:36|05633|25987|BS HOLMb|73.31B|73310000000|449.2|404,277|2.04%|30|2022-10-20|15/09/2022||7.35||5510000000|2022-08-19|15/06/2022|10.1|8.1|6170000000|6060000000
2022-08-27 23:13:39|05634|26051|ST BILL|33.55B|33550000000|135.10|594,646|-22.84%|33|2022-10-25|15/09/2022||3.14||10980000000|2022-07-19|15/06/2022|6.83|4.76|11410000000|10230000000
2022-08-27 23:13:43|05635|15287|EBR IETB|8.26B|8260000000|154.90|77,378|17.97%|22|2022-11-03|15/09/2022|||||2022-09-05|15/06/2022||||
2022-08-27 23:13:47|05636|666|ETR TUIGn|2.68B|2680000000|1.500|8,059,402|-52.65%|37|2022-12-14|15/09/2022||0.45||7970000000|2022-08-10|15/06/2022|-0.07|-0.02|4430000000|4300000000
2022-08-27 23:13:50|05637|989991|ST 0YAY|35.37B|35370000000|261.40|37,416|-47.99%|25|2022-10-27|15/09/2022||0.625||800160000|2022-07-15|15/06/2022|0.96|0.5|829000000|785010000
2022-08-27 23:13:54|05638|26137|ST TIGOsdb|27.62B|27620000000|163.8|943,674|-36.59%|36|2022-10-27|15/09/2022||0.4439||1470000000|2022-07-28|15/06/2022|1.4|1.4|1450000000|1450000000
2022-08-27 23:13:58|05639|26328|CSE RILBA|21.65B|21650000000|788|29,819|3.96%|31|2022-10-26|15/09/2022||13.86||710650000|2022-08-03|15/06/2022|12.4|12.28|684000000|667900000
2022-08-27 23:14:03|05640|6930|AS ARDS|2.91B|2910000000|32.44|120,201|-21.57%|37|2022-10-27|15/09/2022||0.51||903000000|2022-07-28|15/06/2022|0.5|0.5|729000000|924000000
2022-08-27 23:14:05|05641|942509|LON FEVR|1.05B|1050000000|904.50|582,303|-59.82%|13|2022-03-16|15/12/2021|0.21||169300000||2021-09-15|15/06/2021|0.17||141800000|
2022-08-27 23:14:09|05642|26224|ST WIHL|23.84B|23840000000|77.55|458,995|-24.05%|37|2022-10-21|15/09/2022||1.48||827700000|2022-07-11|15/06/2022|1.52|1.44|804000000|804000000
2022-08-27 23:14:12|05643|32285|BME FLUI|3.03B|3030000000|15.970|500,218|-55.08%|33|2022-10-28|15/09/2022||0.4665||595020000|2022-07-29|15/06/2022|0.6402|0.6402|778850000|776920000
2022-08-27 23:14:16|05644|989966|ST 0H0G|35.94B|35940000000|101.35|58,243|-32.66%|25|2022-10-27|15/09/2022||0.9775||5110000000|2022-07-15|15/06/2022|1.14|1.21|6120000000|6070000000
2022-08-27 23:14:20|05645|999066|ST MIPS|12.9B|12900000000|492.90|116,499|-47.95%|24|2022-10-26|15/09/2022||3.65||218430000|2022-07-21|15/06/2022|3.06|3.06|206000000|199080000
2022-08-27 23:14:23|05646|986591|ST FNOX|28.77B|28770000000|47.18|1,213,136|-3.91%|25|2022-10-26|15/09/2022||0.179||322330000|2022-08-19|15/06/2022|0.13|0.1288|308000000|301530000
2022-08-27 23:14:26|05647|948856|BIT 0NVV|3.9B|3900000000|2.70|83,170|-26.63%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|||3360000000|3360000000
2022-08-27 23:14:30|05648|949094|IR GL9|3.51B|3510000000|11.90|85,915|-19.89%|17|2022-11-02|15/09/2022|||||2022-08-17|15/06/2022||||
2022-08-27 23:14:34|05649|989873|ST 0OA9|14.37B|14370000000|53.50|14,977|-47.08%|25|2022-10-27|15/09/2022||0.77||2720000000|2022-07-20|15/06/2022|0.7|0.7167|2910000000|2630000000
2022-08-27 23:14:38|05650|13378|BIT AZMT|2.23B|2230000000|15.970|485,297|-32.22%|36|2022-11-10|15/09/2022||0.6089||317160000|2022-07-28|15/06/2022|0.6133|0.6133|339000000|339000000
2022-08-27 23:14:42|05651|26217|ST KINDsdb|19.58B|19580000000|88.9|728,245|-44.23%|36|2022-10-27|15/09/2022||1||3340000000|2022-07-22|15/06/2022|0.3685|0.1802|2930000000|3000000000
2022-08-27 23:14:45|05652|960714|ST BRAV|19.77B|19770000000|97.05|201,376|-28.06%|26|2022-10-26|15/09/2022||1.25||5530000000|2022-07-15|15/06/2022|1.39|1.39|6430000000|6430000000
2022-08-27 23:14:48|05653|26228|CSE ALKb|31.03B|31030000000|141|145,743|-9.5%|37|2022-11-10|15/09/2022||0.0644||1040000000|2022-08-26|15/06/2022|0.1742|0.16|1050000000|966110000
2022-08-27 23:14:52|05654|942516|OL ENTRA|23.97B|23970000000|131.60|133,598|-38.56%|27|2022-10-19|15/09/2022||2||791880000|2022-07-13|15/06/2022|2.32|2.24|783000000|789500000
2022-08-27 23:14:55|05655|1056353|ST ARJOb|14.14B|14140000000|51.90|450,804|-52.3%|24|2022-10-28|15/09/2022||0.6083||2550000000|2022-07-14|15/06/2022|0.3974|0.3955|2400000000|2400000000
2022-08-27 23:14:59|05656|26223|ST WALLb|30.98B|30980000000|46.94|700,088|-35.48%|32|2022-10-25|15/09/2022||0.5058||630840000|2022-07-14|15/06/2022|0.5|0.5|620000000|620000000
2022-08-27 23:15:03|05657|1112820|ST NYFO|16.84B|16840000000|88.15|327,380|-33.77%|21|2022-10-20|15/09/2022||2.1||787160000|2022-07-12|15/06/2022|1.96|2.06|791000000|791000000
2022-08-27 23:15:07|05658|26238|CSE BAVA|22.31B|22310000000|317.2|1,082,639|2.32%|37|2022-11-09|15/09/2022||-3.06||697360000|2022-08-24|15/06/2022|-3.4|-4.24|537000000|512910000
2022-08-27 23:15:10|05659|28514|LON JET2|1.83B|1830000000|854.20|522,043|-27.24%|15|2022-11-16|15/09/2022|||||2022-07-07|15/03/2022|-0.71||802100000|
2022-08-27 23:15:14|05660|26292|CSE JYSK|24.39B|24390000000|379.5|205,890|35.05%|37|2022-11-01|15/09/2022||12.45||2210000000|2022-08-16|15/06/2022|12.38|12.19|2010000000|2010000000
2022-08-27 23:15:18|05661|940863|LON KWS|1.88B|1880000000|2,448.00|128,936|-20.78%|11|2022-09-13|15/06/2022|||||2022-03-30|15/12/2021||||
2022-08-27 23:15:21|05662|26018|BS SSABb|51.62B|51620000000|49.62|4,594,301|18.85%|30|2022-10-25|15/09/2022||4.49||30340000000|2022-07-22|15/06/2022|7.79|7.14|35520000000|34810000000
2022-08-27 23:15:26|05663|40271|OL LSG|39.06B|39060000000|65.60|612,464|-16.73%|37|2022-11-15|15/09/2022||1.26||7360000000|2022-08-24|15/06/2022|0.83|1.43|6570000000|6210000000
2022-08-27 23:15:30|05664|40243|OL KOG|61.69B|61690000000|348.40|282,853|38.8%|37|2022-10-28|15/09/2022||3.63||7160000000|2022-07-11|15/06/2022|2.98|3.22|7570000000|7450000000
2022-08-27 23:15:33|05665|977688|HE QTCOM|1.28B|1280000000|50.7000|138,427|-67.91%|25|2022-10-27|15/09/2022||0.3066||38280000|2022-08-04|15/06/2022|0.41|0.3133|37100000|38060000
2022-08-27 23:15:36|05666|28554|LON ITM|1.27B|1270000000|207.50|2,708,518|-57.91%|17|2022-10-14|15/07/2022|||||2022-09-14|15/04/2022||-3.50||18780000
2022-08-27 23:15:39|05667|994717|LON SFOR|762.82M|762820000|138.40|2,652,405|-82.19%|15|2022-09-14|15/06/2022|||||2022-05-30|15/03/2022|||206800000|
2022-08-27 23:15:43|05668|32274|BME VIS|2.59B|2590000000|56.200|44,515|-6.26%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.8|0.705|305000000|273100000
2022-08-27 23:15:47|05669|49920|OL SRBNK|29.53B|29530000000|115.50|180,714|-3.51%|35|2022-10-27|15/09/2022||3.1||1770000000|2022-08-11|15/06/2022|2.98|3|1670000000|1680000000
2022-08-27 23:15:51|05670|584|HE TIETO|3.04B|3040000000|25.66|161,836|-13.43%|35|2022-10-27|15/09/2022||0.5598||668500000|2022-07-22|15/06/2022|0.425|0.3438|739050000|739060000
2022-08-27 23:15:56|05671|572|HE KCRA|1.88B|1880000000|23.75|223,502|-35.97%|35|2022-10-26|15/09/2022||0.6262||845270000|2022-07-27|15/06/2022|0.395|0.4004|787000000|787040000
2022-08-27 23:16:00|05672|26062|ST BURE|15.66B|15660000000|211.20|106,116|-47.28%|29|2022-11-10|15/09/2022|||||2022-08-19|15/06/2022|-34.89|||
2022-08-27 23:16:03|05673|948493|BIT 0DQZ|3B|3000000000|26.30|24,854|-28.8%|25|2022-11-04|15/09/2022|||||2022-07-27|15/06/2022|||153700000|148400000
2022-08-27 23:16:06|05674|985181|AS BFIT|2.54B|2540000000|38.56|121,433|-2.23%|24|2022-10-28|15/09/2022||||135000000|2022-07-29|15/06/2022|-0.42||354600000|
2022-08-27 23:16:10|05675|15241|EBR MLXS|3.05B|3050000000|75.50|30,753|-23.89%|32|2022-10-26|15/09/2022||1.18||205550000|2022-07-27|15/06/2022|1.18|1.17|208400000|200390000
2022-08-27 23:16:13|05676|26249|CSE CHEMM|14.26B|14260000000|819.00|34,418|-13.15%|22|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022||||
2022-08-27 23:16:17|05677|948498|BIT 0E5M|2.62B|2620000000|17.55|12,272|-53.46%|25|2022-11-10|15/09/2022||||740000000|2022-07-28|15/06/2022|||709000000|709000000
2022-08-27 23:16:20|05678|25978|BS AXFO|70.14B|70140000000|325.0|344,909|44.14%|30|2022-10-20|15/09/2022||3.13||17740000000|2022-07-15|15/06/2022|2.74|2.81|18470000000|18160000000
2022-08-27 23:16:23|05679|40233|AS OCI|8.69B|8690000000|41.32|605,406|107.01%|26|2022-11-09|15/09/2022||1.32||2350000000|2022-08-02|15/06/2022|2.51|1.32|2860000000|2260000000
2022-08-27 23:16:27|05680|940877|LON BOOH|536.35M|536350000|43.41|9,158,637|-84.44%|24|2022-09-28|15/08/2022||4.80||538000000|2022-06-16|15/05/2022|||445700000|454550000
2022-08-27 23:16:30|05681|25999|BS LIAB|11.7B|11700000000|152.70|207,900|-38.87%|30|2022-10-25|15/09/2022||4.17||2990000000|2022-07-20|15/06/2022|3.92|3.78|3170000000|3000000000
2022-08-27 23:16:33|05682|943157|LON INDV|2.07B|2070000000|299.60|1,704,166|57.68%|30|2022-11-03|15/09/2022||||217000000|2022-07-28|15/06/2022|0.06||221000000|219000000
2022-08-27 23:16:35|05683|941901|AS GLPGF|3.32B|3320000000|53.75|34|-5.37%|0||
2022-08-27 23:16:38|05684|6932|AS BOSN|4.15B|4150000000|32.08|163,403|15.9%|18|2022-08-18|15/06/2022|0.9||1610000000||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-08-27 23:16:42|05685|989849|OL 0IVM|15.83B|15830000000|123.40|8,437|-1.67%|25|2022-10-28|15/09/2022||3.27||1670000000|2022-08-11|15/06/2022|3.2|3.24|1590000000|1600000000
2022-08-27 23:16:45|05686|1167618|ST SAVE|30.98B|30980000000|124.10|282,755|-16.15%|11|2022-10-28|15/09/2022||0.9481||767000000|2022-07-22|15/06/2022|0.88|0.7433|728000000|752170000
2022-08-27 23:16:51|05687|6822|LON ASOS|694.93M|694930000|697.0|775,338|-82.55%|31|2022-10-12|15/08/2022||29.80||2006000000|2022-06-16|15/05/2022|||983400000|
2022-08-27 23:16:54|05688|989676|OL 0MJX|59.03B|59030000000|798.25|7,812|25.46%|24|2022-11-04|15/09/2022|||||2022-08-17|15/06/2022||||
2022-08-27 23:17:01|05689|18954|BIT IREE|2.07B|2070000000|1.617|1,616,589|-38.75%|32|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.13||1300000000|1330000000
2022-08-27 23:17:09|05690|28561|LON CVSG|1.27B|1270000000|1,791.00|250,285|-27.2%|14|2022-09-21|15/06/2022|||||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-08-27 23:17:12|05691|14069|LON RWS|1.32B|1320000000|338.40|751,726|-47.04%|14|2022-12-12|15/09/2022|||||2022-06-09|15/03/2022|0.06||357300000|
2022-08-27 23:17:15|05692|466|BME MAP|4.96B|4960000000|1.626|3,726,706|-11.34%|26|2022-10-28|15/09/2022||0.0535||5270000000|2022-07-29|15/06/2022|0.11|0.0443|4740000000|5180000000
2022-08-27 23:17:19|05693|989959|OL 0R3I|16.82B|16820000000|105.58|39,781|-43.59%|25|2022-11-03|15/09/2022||0.5726||1240000000|2022-07-26|15/06/2022|-0.6053|-0.6105|1130000000|1010000000
2022-08-27 23:17:22|05694|8745|HE OUT1V|1.82B|1820000000|4.0110|2,854,951|-31.34%|36|2022-11-03|15/09/2022||0.3296||2380000000|2022-08-04|15/06/2022|0.85|0.8475|2950000000|3180000000
2022-08-27 23:17:25|05695|989711|BIT 0Q7S|3.7B|3700000000|54.58|3,559|12.33%|24|2022-10-19|15/09/2022|||||2022-08-30|15/06/2022||||218150000
2022-08-27 23:17:29|05696|948733|BS 0MHT|19.28B|19280000000|65.97|71,528|-34%|25|2022-10-28|15/09/2022||3.09||16950000000|2022-07-15|15/06/2022|2.34|2.55|16860000000|16660000000
2022-08-27 23:17:33|05697|7151|AS TWKNc|1.5B|1500000000|36.52|67,928|-28.39%|28|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|1.71||899700000|459600000
2022-08-27 23:17:36|05698|1072318|AS ALFEN|2.52B|2520000000|116.05|84,673|22.42%|18|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|1.13||52000000|97900000
2022-08-27 23:17:40|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|-4.04%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-08-27 23:17:43|05700|27874|LON GBGP|1.11B|1110000000|440.00|807,932|-50.37%|24|2022-11-28|15/09/2022||10.20||108950000|2022-08-31|15/06/2022||||
2022-08-27 23:17:45|05701|1169380|LON DOCS|2.36B|2360000000|235.60|1,333,307|-43.37%|6|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|2021-12-09|15/09/2021|0.05||369900000|
2022-08-27 23:17:49|05702|948767|BIT 0MU6|2.09B|2090000000|1.49|1,630,446|-17.68%|25|2022-11-07|15/09/2022||0.09||829000000|2022-08-04|15/06/2022||0.05|903000000|853000000
2022-08-27 23:17:52|05703|49922|OL BRGB|15.9B|15900000000|159.40|68,947|-29%|34|2022-10-21|15/09/2022||2.21||1720000000|2022-07-15|15/06/2022|2.5|2.28|1740000000|1700000000
2022-08-27 23:17:55|05704|1130890|SIX 0A0C|2.89B|2890000000|29.32|9,532|-31.66%|0||
2022-08-27 23:17:58|05705|948955|BIT 0Q6M|2.92B|2920000000|4.09|75,327|-19.17%|25|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022||||
2022-08-27 23:18:01|05706|948735|BS 0MI3|11.97B|11970000000|179.40|48,989|-43.23%|25|2022-10-27|15/09/2022||6.55||3750000000|2022-07-12|15/06/2022|4.88|6.17|3730000000|3960000000
2022-08-27 23:18:05|05707|948651|BS 0JYZ|20.71B|20710000000|284.00|18,945|2.64%|25|2022-10-28|15/09/2022||7.27||6260000000|2022-07-22|15/06/2022|4.02|5.17|6220000000|5810000000
2022-08-27 23:18:08|05708|1056374|ST COREb|12.84B|12840000000|12.2200|1,075,238|-50.33%|23|2022-10-25|15/09/2022||0.2109||1100000000|2022-07-13|15/06/2022|0.2324|0.1826|1090000000|1090000000
2022-08-27 23:18:12|05709|1010688|ST INSTAL|14.03B|14030000000|53.900|353,548|-42.27%|23|2022-11-09|15/09/2022||0.525||2500000000|2022-08-25|15/06/2022|0.7|0.61|3100000000|2840000000
2022-08-27 23:18:16|05710|13814|AS PTNL|1.12B|1120000000|2.180|2,611,597|-51.15%|37|2022-11-07|15/09/2022||0.0274||725350000|2022-08-08|15/06/2022|-0.0016|0.0051|746000000|754930000
2022-08-27 23:18:19|05711|989718|BIT 0RDO|4.63B|4630000000|6.37|111,870|-26.53%|25|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|||520800000|493400000
2022-08-27 23:18:23|05712|573|HE CGCBV|2.19B|2190000000|33.92|153,863|-25.81%|35|2022-10-26|15/09/2022||0.7991||972010000|2022-07-20|15/06/2022|1.07|0.7443|959000000|960860000
2022-08-27 23:18:26|05713|948805|EPA 0NM7|3.16B|3160000000|374.00|1,845|5.65%|25|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022||||286300000
2022-08-27 23:18:28|05714|52216|IR AIBRF|5.68B|5680000000|2.120|3,064|-29.31%|0||
2022-08-27 23:18:32|05715|948855|BIT 0NVQ|3.13B|3130000000|16.82|17,921|-25.48%|25|2022-11-08|15/09/2022||||781000000|2022-08-03|15/06/2022|||1020000000|1020000000
2022-08-27 23:18:35|05716|948544|BS 0GWL|49.03B|49030000000|373.30|101,213|45.68%|25|2022-10-28|15/09/2022||2.7||8640000000|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000
2022-08-27 23:18:37|05717|1166999|LON BUR|2.07B|2070000000|9.53|198,361|-19.78%|4|2022-11-30|15/09/2022||0.28||144000000|2022-08-09|15/06/2022|0.3|0.3|99900000|99900000
2022-08-27 23:18:40|05718|985177|LON GROW|561.55M|561550000|369.20|480,870|-64.7%|24|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:18:43|05719|18946|BIT ERG|5.18B|5180000000|34.640|132,420|40.02%|32|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.47||159000000|197500000
2022-08-27 23:18:46|05720|27787|LON LIO|550.8M|550800000|909.00|249,173|-60.82%|14|2022-11-29|15/09/2022||53.80||106200000|2022-06-22|15/03/2022|0.98||245600000|
2022-08-27 23:18:50|05721|568|CSE SYDB|12.47B|12470000000|217.8|97,131|16.47%|37|2022-11-02|15/09/2022||7.68||1290000000|2022-08-24|15/06/2022|5.07|5.35|1220000000|1210000000
2022-08-27 23:18:53|05722|28180|LON BREE|1.02B|1020000000|60.30|4,598,137|-41.57%|21|2022-07-27|15/06/2022|0.03||671100000||2022-04-28|15/03/2022||||
2022-08-27 23:18:57|05723|948920|BME 0OIQ|2.38B|2380000000|9.16|498,582|-19.58%|25|2022-10-27|15/09/2022||0.6571||2880000000|2022-07-28|15/06/2022|1.25|1.25|2540000000|2540000000
2022-08-27 23:18:59|05724|948705|EBR 0MFW|2.52B|2520000000|32.26|8,362|-19.67%|0||
2022-08-27 23:19:03|05725|948541|BS 0GW3|25.17B|25170000000|124.90|40,621|-18.03%|25|2022-11-10|15/09/2022||1.29||433360000|2022-08-24|15/06/2022|1.21|1.3|482000000|430150000
2022-08-27 23:19:07|05726|948921|CSE 0OJA|11.7B|11700000000|206.30|53,207|-5.63%|25|2022-11-08|15/09/2022||3.2||4660000000|2022-08-19|15/06/2022|2.44|2.46|5030000000|5030000000
2022-08-27 23:19:10|05727|949772|ST TROAX|10.58B|10580000000|176.80|72,236|-53.04%|14|2022-10-25|15/09/2022||0.19||71100000|2022-08-16|15/06/2022|0.16|0.19|77900000|77900000
2022-08-27 23:19:12|05728|948917|OL 0OGK|26.64B|26640000000|92.54|302,565|37.3%|0||
2022-08-27 23:19:16|05729|26054|ST BIOT|12.47B|12470000000|189.00|43,515|-22.29%|30|2022-11-02|15/09/2022||0.82||363400000|2022-07-19|15/06/2022|0.9|0.86|395000000|363350000
2022-08-27 23:19:20|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|123.88%|0||
2022-08-27 23:19:23|05731|942503|LON GAMA|1.08B|1080000000|1,120.00|173,005|-50.77%|14|2022-09-05|15/06/2022|||||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-08-27 23:19:27|05732|948926|BIT 0RPV|3.02B|3020000000|9.41|21,678|-22.49%|25|2022-11-09|15/09/2022||||788000000|2022-07-29|15/06/2022|0.24|0.22|888900000|832970000
2022-08-27 23:19:38|05733|948862|BIT 0NWJ|1.42B|1420000000|3.159|4,946|-18.56%|25|2022-11-08|15/09/2022|||||2022-08-05|15/06/2022|||253000000|253000000
2022-08-27 23:19:43|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2022-08-27 23:19:46|05735|29884|BIT SES|1.92B|1920000000|124.10|12,782|-25.15%|24|2022-09-13|15/07/2022||||552800000|2022-08-25|15/04/2022|2.69||631950000|631970000
2022-08-27 23:19:49|05736|948710|CSE 0MGC|16.43B|16430000000|386.50|16,524|31.24%|0||
2022-08-27 23:19:54|05737|948569|BS 0H9P|23.48B|23480000000|196.57|25,831|-27.07%|25|2022-10-27|15/09/2022||4.92||4320000000|2022-07-21|15/06/2022|7.79|7.85|4880000000|4570000000
2022-08-27 23:19:59|05738|9219|VIE CAIV|3.16B|3160000000|31.350|77,844|-14.11%|37|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.78||74440000|
2022-08-27 23:20:03|05739|26063|ST CATE|19.75B|19750000000|435.00|59,009|-20.11%|25|2022-10-28|15/09/2022||5.12||387420000|2022-07-07|15/06/2022|5.31|5.21|383000000|390530000
2022-08-27 23:20:06|05740|1162564|ST EPROb|15.43B|15430000000|53.70|214,767|-18.7%|15|2022-10-27|15/09/2022||0.7679||2600000000|2022-07-22|15/06/2022|0.5053|0.6746|2730000000|2680000000
2022-08-27 23:20:09|05741|1056273|VIE LENV|1.96B|1960000000|74.0000|200|-34.97%|25|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|1.49|1.16|678600000|678600000
2022-08-27 23:20:13|05742|945662|EBR EURN|3.26B|3260000000|16.350|1,338,547|101.35%|31|2022-10-27|15/09/2022||0.0599||164920000|2022-08-04|15/06/2022|-0.02|-0.0912|110400000|126490000
2022-08-27 23:20:17|05743|26258|CSE DFDS|15.1B|15100000000|263.2|74,002|-29.02%|37|2022-11-17|15/09/2022||8.89||6200000000|2022-08-16|15/06/2022|9.19|9.19|7050000000|6340000000
2022-08-27 23:20:21|05744|948936|EBR 0OQJ|1.73B|1730000000|31.32|16,708|-20.31%|24|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-27 23:20:24|05745|989987|OL 0GF6|13.53B|13530000000|101.55|8,619|-6.92%|25|2022-11-09|15/09/2022||3.24||9730000000|2022-08-18|15/06/2022|1.88|1.93|9900000000|9900000000
2022-08-27 23:20:27|05746|955678|ST PANDXb|24.25B|24250000000|131.90|177,077|-7.5%|26|2022-10-27|15/09/2022||2.45||1420000000|2022-07-15|15/06/2022|3.5|1.98|1480000000|1210000000
2022-08-27 23:20:32|05747|992767|LON BIFF|1.18B|1180000000|388.20|1,578,355|1.89%|24|2022-11-17|15/09/2022||||648700000|2022-08-31|15/06/2022||||
2022-08-27 23:20:37|05748|989874|OL 0J1N|9.12B|9120000000|91.94|10,640|6.04%|25|2022-10-27|15/09/2022||2.27||1030000000|2022-08-11|15/06/2022|1.53|1.63|844000000|851000000
2022-08-27 23:20:40|05749|948801|VIE 0NKL|4.22B|4220000000|6.34|18,333|-15.35%|25|2022-10-18|15/09/2022|||||2022-07-11|15/06/2022|||1210000000|
2022-08-27 23:20:44|05750|26417|HE KEMIRA|1.86B|1860000000|12.12|110,459|-14.77%|37|2022-10-25|15/09/2022||0.2625||798560000|2022-07-15|15/06/2022|0.3|0.294|861000000|809020000
2022-08-27 23:20:48|05751|989695|OL 0JWO|12.5B|12500000000|113.20|8,371|-33.65%|25|2022-10-20|15/09/2022||1.77||9310000000|2022-07-14|15/06/2022|1.98|1.92|12180000000|12180000000
2022-08-27 23:20:51|05752|948486|BIT 0DHJ|2.47B|2470000000|6.51|320,442|1.09%|22|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-27 23:20:53|05753|961787|EBR XIOR|1.19B|1190000000|42.65|32,882|-17.98%|22|2022-10-25|15/09/2022|||||2022-08-31|15/06/2022|7.19||50230000|
2022-08-27 23:20:57|05754|948840|BME 0NRN|3.48B|3480000000|29.32|2,856|-8.66%|23|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|||663000000|660000000
2022-08-27 23:21:00|05755|948875|BME 0NYH|2.47B|2470000000|16.12|3,367|-4.84%|25|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|0.1||733100000|690300000
2022-08-27 23:21:03|05756|6799|LON CWR|1.25B|1250000000|651.00|819,255|-44.83%|17|2022-09-01|15/06/2022||-7.27||16240000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-08-27 23:21:08|05757|26136|ST MYCR|12.67B|12670000000|129.40|94,022|-47.53%|37|2022-10-20|15/09/2022||1.61||1160000000|2022-07-14|15/06/2022|1.78|2.05|1270000000|1290000000
2022-08-27 23:21:11|05758|955651|SIX VZN|3.15B|3150000000|80.00|18,144|-8.05%|24|2022-08-12|15/06/2022|1.95||210000000||2022-06-01|15/03/2022||||
2022-08-27 23:21:16|05759|948530|EBR 0GAF|1.6B|1600000000|14.73|41,353|-54.17%|25|2022-10-27|15/09/2022||1.01||653510000|2022-07-28|15/06/2022|6|1.08|646800000|646800000
2022-08-27 23:21:19|05760|1168296|LON BYIT|1.02B|1020000000|425.60|302,099|-16.24%|6|2022-05-24|15/02/2022|0.06||196600000||2021-10-28|15/08/2021|0.08||251400000|
2022-08-27 23:21:22|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-28.92%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-08-27 23:21:25|05762|28351|LON LTGL|920.65M|920650000|116.00|1,505,878|-48.9%|14|2022-09-19|15/06/2022||3.49||273470000|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000
2022-08-27 23:21:27|05763|1162559|LON AAF|5.09B|5090000000|135.50|3,846,168|44.53%|0||
2022-08-27 23:21:29|05764|25967|HE UPNRF|1.07B|1070000000|14.20|400|-54.66%|0||
2022-08-27 23:21:33|05765|948668|EBR 0KDK|2.01B|2010000000|22.890|51,527|0%|21|2022-10-19|15/09/2022|||||2022-07-19|15/06/2022||||223000000
2022-08-27 23:21:37|05766|948572|BME 0HA9|1.43B|1430000000|8.15|152,896|-6.64%|25|2022-11-08|15/09/2022||0.2334||810480000|2022-08-29|15/06/2022||0.2156||948090000
2022-08-27 23:21:41|05767|989774|BIT 0RIE|2.25B|2250000000|4.22|4,074|14.67%|25|2022-11-15|15/09/2022|||||2022-08-03|15/06/2022|||244000000|241000000
2022-08-27 23:21:44|05768|26445|HE REG1V|1.2B|1200000000|45.20|16,052|-26.68%|27|2022-10-27|15/09/2022||0.228||24100000|2022-08-04|15/06/2022|0.2|0.2025|24400000|24300000
2022-08-27 23:21:48|05769|577|HE METSB|3.11B|3110000000|8.650|269,044|-3.41%|36|2022-10-27|15/09/2022||0.2817||637410000|2022-07-28|15/06/2022|0.31|0.301|650500000|629390000
2022-08-27 23:21:52|05770|960701|AS INTER|1.75B|1750000000|19.34|63,817|43.9%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.02||152500000|
2022-08-27 23:21:54|05771|1170366|LON ATG|982.28M|982280000|815.00|208,050|-47.42%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-08-27 23:21:57|05772|989972|BIT 0RG1|1.35B|1350000000|6.68|17,536|-35.77%|23|2022-11-03|15/09/2022||||148000000|2022-08-03|15/06/2022|||173600000|173160000
2022-08-27 23:22:01|05773|948499|ETR 0E6Y|2.85B|2850000000|16.30|15,885|-40.38%|25|2022-11-10|15/09/2022||0.4765||1000000000|2022-08-04|15/06/2022|0.5423|0.5308|976100000|991790000
2022-08-27 23:22:04|05774|1006171|BIT BFF|1.17B|1170000000|6.345|467,864|-19.68%|23|2022-11-10|15/09/2022||0.19||76000000|2022-08-04|15/06/2022|0.17|0.17|85000000|88500000
2022-08-27 23:22:10|05775|6866|LON GCC|661.59M|661590000|169.10|1,029,882|-28.89%|15|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-08-27 23:22:12|05776|992975|ST BICO|2.45B|2450000000|38.27|679,925|-92.98%|23|2022-11-09|15/09/2022||-0.875||541870000|2022-08-24|15/06/2022|0.695|0.71|538000000|537750000
2022-08-27 23:22:16|05777|948913|BS 0OFP|10.71B|10710000000|101.53|57,699|-33.6%|25|2022-11-01|15/09/2022||5.84||13570000000|2022-07-19|15/06/2022|3.58|4.07|14000000000|13320000000
2022-08-27 23:22:21|05778|32232|BME CIEA|2.91B|2910000000|24.340|161,327|-1.3%|32|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022|1.31|0.63|1000000000|973130000
2022-08-27 23:22:26|05779|942431|BIT ANIM|1.1B|1100000000|3.268|695,754|-24.19%|26|2022-11-04|15/09/2022||0.1046|||2022-07-29|15/06/2022|0.1073|0.1055|86200000|86100000
2022-08-27 23:22:30|05780|958919|ST HTRO|22.38B|22380000000|109.20|1,047,405|131.36%|24|2022-11-09|15/09/2022||0.775||1570000000|2022-08-29|15/06/2022|0.93|0.935|1660000000|1610000000
2022-08-27 23:22:33|05781|1013395|BME UNI|2.24B|2240000000|0.845|2,833,032|11.04%|23|2022-10-31|15/09/2022||0.04||1573000000|2022-07-27|15/06/2022|0.03|0.09|442800000|409500000
2022-08-27 23:22:41|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|25.18%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-08-27 23:22:44|05783|948985|BME 0QTZ|909.02M|909020000|6.76|50,550|-15.29%|25|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|||524000000|489750000
2022-08-27 23:22:47|05784|7350|LON REDD|808.47M|808470000|344.00|574,538|-19.72%|20|2022-12-07|15/10/2022|||||2022-07-06|15/04/2022|0.18||630600000|
2022-08-27 23:22:51|05785|948664|BS 0KBQ|14.92B|14920000000|44.22|62,985|-20.25%|23|2022-10-24|15/09/2022||0.66||6750000000|2022-07-18|15/06/2022|1.87|1.88|8420000000|8340000000
2022-08-27 23:22:54|05786|29887|BIT MOL|909.77M|909770000|23.920|21,803|-53.91%|28|2022-11-14|15/09/2022||||74100000|2022-09-07|15/06/2022||||
2022-08-27 23:22:58|05787|989924|CSE 0O0N|13.14B|13140000000|553.50|2,025|-18.96%|25|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022|||7470000000|
2022-08-27 23:23:04|05788|948673|ST 0KII|51.62B|51620000000|51.54|350,665|6.36%|25|2022-10-25|15/09/2022||4.49||30340000000|2022-07-22|15/06/2022|7.79|7.14|35520000000|34810000000
2022-08-27 23:23:07|05789|1174544|ST CINT|12.91B|12910000000|60.60|239,496|-48.43%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-08-27 23:23:10|05790|961782|ST SFRG|11.33B|11330000000|22.16|1,980,145|-56.3%|24|2022-10-26|15/09/2022||0.6237||1780000000|2022-07-21|15/06/2022|0.4053|0.4541|1810000000|1810000000
2022-08-27 23:23:16|05791|1172313|OL KAHOTNOK|9.36B|9360000000|19.23|10,572|-66.9%|0||
2022-08-27 23:23:21|05792|948876|ELI 0RJN|2.15B|2150000000|0.14|18,125,558|7.69%|25|2022-10-31|15/09/2022||0.0057||658350000|2022-07-27|15/06/2022|-0.004|0.0019|583000000|582930000
2022-08-27 23:23:29|05793|989714|ST 0RQ2|12.14B|12140000000|132.30|17,122|-24.87%|25|2022-10-26|15/09/2022|||||2022-07-22|15/06/2022||||
2022-08-27 23:23:31|05794|44421|LON JUSTJ|742.57M|742570000|71.50|1,114,180|-22.58%|27|2022-08-09|15/06/2022|-0.23||874300000||2022-06-01|15/03/2022||||
2022-08-27 23:23:36|05795|42776|LON CEE|1.64B|1640000000|1.410|33,492|-17.06%|32|2022-10-19|15/09/2022||||297480000|2022-08-04|15/06/2022||0.0895|266680000|266680000
2022-08-27 23:23:39|05796|26108|ST HMSN|18.71B|18710000000|401.20|46,578|-11.63%|26|2022-10-19|15/09/2022||2.71||619250000|2022-07-14|15/06/2022|2.34|1.79|601000000|531770000
2022-08-27 23:23:46|05797|948845|VIE 0NTM|1.85B|1850000000|27.65|10,979|-30.3%|25|2022-11-11|15/09/2022||0.329||556140000|2022-08-11|15/06/2022|0.3801|0.3801|577300000|577300000
2022-08-27 23:23:49|05798|997109|LON LXIL|2.52B|2520000000|147.00|7,226,161|0%|15|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:23:53|05799|948989|BME 0QWA|2.65B|2650000000|20.21|27,991|10.32%|25|2022-11-04|15/09/2022|||||2022-07-21|15/06/2022|||313950000|308600000
2022-08-27 23:23:56|05800|1172943|BME LDA|1.17B|1170000000|1.0720|554,419|-40.72%|9|2022-11-30|15/09/2022||0.0252||234700000|2022-08-31|15/06/2022|0.05|0.02|459900000|238580000
2022-08-27 23:23:59|05801|989701|OL 0DNW|21.78B|21780000000|108.00|21,470|-5.39%|25|2022-11-15|15/09/2022||3.42||9050000000|2022-08-24|15/06/2022|3.37|3.49|7850000000|7580000000
2022-08-27 23:24:02|05802|33695|EBR GIMBb|1.37B|1370000000|51.70|5,380|-5.4%|20|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:24:05|05803|948867|BIT 0RPI|1.44B|1440000000|0.72|978,960|-99.25%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-08-27 23:24:08|05804|7126|LON OXB|418.43M|418430000|435.50|118,959|-69.97%|25|2022-09-21|15/06/2022||-11.90||56800000|2022-05-04|15/03/2022||||
2022-08-27 23:24:11|05805|6699|LON MTO|1.01B|1010000000|74.40|2,224,080|2.06%|27|2022-11-24|15/09/2022|||||2022-07-26|15/06/2022|||945000000|945000000
2022-08-27 23:24:17|05806|1054857|OL CRAYN|9.98B|9980000000|112.60|147,841|-29.98%|24|2022-10-25|15/09/2022||0.5442||7500000000|2022-08-17|15/06/2022|0.2|0.227|12310000000|12310000000
2022-08-27 23:24:21|05807|8809|HE SANOMA|2.23B|2230000000|13.640|37,814|-8.58%|36|2022-10-27|15/09/2022||0.6375||503080000|2022-07-27|15/06/2022|0.19|0.2525|313200000|317740000
2022-08-27 23:24:23|05808|1084278|SIX 0SE5|1.48B|1480000000|94.30|645|-6.63%|0||
2022-08-27 23:24:26|05809|28054|LON SMSS|1.23B|1230000000|922.00|253,074|-4.55%|17|2022-09-12|15/06/2022|||||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-08-27 23:24:30|05810|989961|CSE 0RES|10.19B|10190000000|114.00|16,489|-13.08%|25|2022-11-09|15/09/2022||5.03||2380000000|2022-08-24|15/06/2022|4.12|4.17|2280000000|2270000000
2022-08-27 23:24:33|05811|1024183|BME SEYMF|2.91B|2910000000|22.800|205|20%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-08-27 23:24:36|05812|1010690|ST SDIPb|8.17B|8170000000|229.600|47,126|-45.33%|23|2022-10-27|15/09/2022||3.07||884000000|2022-07-21|15/06/2022|3.1|2.78|847000000|847000000
2022-08-27 23:24:40|05813|6829|LON RCH|235.7M|235700000|75.60|1,265,223|-82%|31|2022-11-25|15/09/2022|||||2022-07-26|15/06/2022|0.08||297400000|
2022-08-27 23:24:43|05814|989812|EPA 0IUJ|2.99B|2990000000|48.58|8,146|-9.89%|24|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022||||98060000
2022-08-27 23:24:46|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|15.68%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 23:24:50|05816|29948|BIT TIP|1.3B|1300000000|7.760|99,769|-11.62%|30|2022-11-11|15/09/2022|||||2022-09-12|15/06/2022||||
2022-08-27 23:24:53|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|49.88%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-08-27 23:24:56|05818|948546|BS 0GXJ|11.62B|11620000000|95.00|28,047|-22.67%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-08-27 23:24:59|05819|1141818|IR UPR|787.62M|787620000|297.500|16,226|-13.01%|0||
2022-08-27 23:25:02|05820|949753|ST BUFAB|9.56B|9560000000|255.00|67,761|-22.73%|25|2022-10-27|15/09/2022||4.2||1870000000|2022-07-13|15/06/2022|5.4|4.9|2240000000|2010000000
2022-08-27 23:25:09|05821|948903|BME 0O9B|1.69B|1690000000|9.31|50,034|-33.31%|25|2022-11-10|15/09/2022||0.18||205530000|2022-07-25|15/06/2022|0.04|0.18|217800000|214840000
2022-08-27 23:25:13|05822|963042|F ATSV|1.74B|1740000000|44.35|12,224|25.11%|24|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|2.35||503000000|
2022-08-27 23:25:17|05823|948704|EBR 0MFT|1.28B|1280000000|47.45|17,697|38.95%|20|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022||||
2022-08-27 23:25:20|05824|1159368|LON N91|1.83B|1830000000|201.00|1,141,903|-17.83%|6|2022-05-18|15/03/2022|0.11|9.70|399200000|335000000|2021-11-16|15/09/2021|0.11|6.80|395900000|274900000
2022-08-27 23:25:24|05825|13056|VIE VIGR|2.91B|2910000000|22.700|60,133|-8.28%|37|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|1.58||5360000000|
2022-08-27 23:25:27|05826|949768|ST PLAZb|9.91B|9910000000|82.70|82,162|-51.3%|25|2022-10-18|15/09/2022||1.4||304190000|2022-07-06|15/06/2022|1.46|1.4|302000000|302000000
2022-08-27 23:25:31|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|34.4%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-08-27 23:25:34|05828|6560|LON MGNS|797.9M|797900000|1,730.00|83,058|-32.02%|18|2022-08-02|15/06/2022|0.92||1700000000||2022-02-24|15/12/2021|1.19||1650000000|
2022-08-27 23:25:38|05829|942521|ST GRANG|8.96B|8960000000|84.30|179,885|-25.13%|26|2022-10-20|15/09/2022||2.3||5780000000|2022-07-15|15/06/2022|2.77|2.33|6880000000|5510000000
2022-08-27 23:25:41|05830|955872|AS FLOW|884.3M|884300000|20.20|167,184|-41.55%|27|2022-10-27|15/09/2022||0.368||76870000|2022-07-22|15/06/2022|0.26|0.26|83450000|83500000
2022-08-27 23:25:44|05831|1159419|HE MUSTI|663.17M|663170000|19.92|56,344|-40.91%|15|2022-11-08|15/09/2022||0.2368||102850000|2022-08-09|15/06/2022|0.13|0.1352|95500000|94780000
2022-08-27 23:25:46|05832|948765|OL 0MSJ|17.84B|17840000000|153.50|65,572|55.27%|0||
2022-08-27 23:25:50|05833|994313|NASDAQ GOGLTNOK|20.48B|20480000000|99.0800|54,212|2.14%|25|2022-11-22|15/09/2022||6.03||2170000000|2022-08-25|15/06/2022|7.93|5.8|2740000000|2200000000
2022-08-27 23:25:53|05834|32178|BME ROVI|2.67B|2670000000|49.980|89,628|-11.23%|32|2022-11-10|15/09/2022|||||2022-07-27|15/06/2022|0.51||174800000|172000000
2022-08-27 23:25:56|05835|1073139|ST BHGF|3.34B|3340000000|23.80|1,219,867|-82.91%|23|2022-10-27|15/09/2022||0.5467||3130000000|2022-07-20|15/06/2022|1.43|0.73|3910000000|3540000000
2022-08-27 23:25:59|05836|1055079|IR GLV|698.63M|698630000|1.06|531,894|0.76%|0||
2022-08-27 23:26:03|05837|7018|BIT WBD|1.4B|1400000000|1.413|933,937|-37.31%|34|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.01||3640000000|
2022-08-27 23:26:09|05838|989757|BIT 0N4I|1.15B|1150000000|13.50|3,288|-12.22%|20|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022||||
2022-08-27 23:26:12|05839|977689|HE TOKMAN|705.87M|705870000|12.0000|151,706|-50.74%|25|2022-10-28|15/09/2022||0.2938||282840000|2022-07-29|15/06/2022|0.33|0.34|307000000|306940000
2022-08-27 23:26:16|05840|26053|ST BIOGb|8.58B|8580000000|85.0|95,508|-11.73%|33|2022-10-21|15/09/2022||0.4373||217830000|2022-07-22|15/06/2022|0.785|0.77|288050000|288100000
2022-08-27 23:26:20|05841|948943|BIT 0P52|2.74B|2740000000|16.56|33,020|-2.07%|25|2022-11-08|15/09/2022||0.017||287080000|2022-07-28|15/06/2022|0.1884|0.1884|333200000|329250000
2022-08-27 23:26:23|05842|23597|BIT ACEm|2.74B|2740000000|12.88|15,386|-36.17%|30|2022-11-09|15/09/2022||||930000000|2022-07-27|15/06/2022|||1160000000|1170000000
2022-08-27 23:26:27|05843|1010841|ST MTRS|12.98B|12980000000|71.4500|270,849|-11.84%|23|2022-10-21|15/09/2022||1.08||2600000000|2022-07-15|15/06/2022|1.12|1.13|2610000000|2300000000
2022-08-27 23:26:30|05844|1081634|BIT CRLI|2.15B|2150000000|21.55|29,693|-12.58%|22|2022-11-10|15/09/2022||0.13||117400000|2022-08-04|15/06/2022|0.18|0.13|132200000|127510000
2022-08-27 23:26:36|05845|989910|ELI 0KBT|1.82B|1820000000|2.757|184,836|11.98%|25|2022-11-10|15/09/2022||0.05||207000000|2022-07-28|15/06/2022|0.06|0.05|199950000|188000000
2022-08-27 23:26:40|05846|7064|AS ECMPA|1.13B|1130000000|21.76|54,993|0.14%|30|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:26:44|05847|989780|VIE 0EEI|3.8B|3800000000|21.40|13,266|-2.95%|20|2022-08-25|15/06/2022|0.57||817100000||2022-05-22|15/03/2022|0.26||1230000000|
2022-08-27 23:26:48|05848|989950|CSE 0JH4|10.46B|10460000000|68.80|9,043|0%|25|2022-11-03|15/09/2022||2.84||980650000|2022-08-18|15/06/2022|1.74|1.89|867000000|867500000
2022-08-27 23:26:53|05849|1056296|VIE UNIQ|2.01B|2010000000|6.5000|4,833|-18.14%|25|2022-11-17|15/09/2022|||||2022-08-19|15/06/2022||||
2022-08-27 23:26:57|05850|989777|OL 0RAI|9.69B|9690000000|61.08|31,496|1.04%|25|2022-11-03|15/09/2022||0.8225||1930000000|2022-07-14|15/06/2022|2.02|1.99|2220000000|2210000000
2022-08-27 23:27:00|05851|989784|BME 0K9H|1.22B|1220000000|3.98|39,874|19.52%|20|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022||||119330000
2022-08-27 23:27:05|05852|964568|ETR AR4G|610.26M|610260000|22.36|60,151|-17.31%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.09||832000000|
2022-08-27 23:27:07|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|22.78%|0||
2022-08-27 23:27:10|05854|995934|LON DEC|1.19B|1190000000|139.70|2,740,014|29.35%|12|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|||226570000|
2022-08-27 23:27:13|05855|1123217|BIT ILTY|719.66M|719660000|8.7650|161,425|-29.71%|16|2022-11-15|15/09/2022|||||2022-08-05|15/06/2022|0.39||81000000|80500000
2022-08-27 23:27:16|05856|1024305|BME PHMMF|1.06B|1060000000|63.285|310|-28.13%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-08-27 23:27:20|05857|985189|ST SECARE|9.83B|9830000000|62.20|305,074|-54.63%|24|2022-10-27|15/09/2022||0.395||499700000|2022-07-28|15/06/2022|0.491|0.49|470890000|470900000
2022-08-27 23:27:25|05858|6788|LON CHG|883.52M|883520000|312.00|517,600|-4.88%|30|2022-12-12|15/10/2022||9.70||219400000|2022-09-28|15/07/2022||||
2022-08-27 23:27:28|05859|942380|LON SPI|928.35M|928350000|230.00|1,024,591|-2.13%|18|2022-09-08|15/06/2022||2.80||590800000|2022-06-01|15/03/2022||||
2022-08-27 23:27:32|05860|28689|LON NCCG|623.21M|623210000|201.00|390,561|-37.96%|25|2022-11-02|15/08/2022|||||2022-08-29|15/05/2022||5.80||160570000
2022-08-27 23:27:35|05861|1080046|LON TM17|596.24M|596240000|415.00|674,908|-47.73%|11|2022-09-12|15/06/2022|||||2022-03-30|15/12/2021|0.1||50400000|
2022-08-27 23:27:40|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-08-27 23:27:43|05863|15203|EBR CFEB|218.21M|218210000|8.62|53,962|-90.52%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:27:48|05864|6775|LON KLR|522.49M|522490000|718.00|47,496|-27.55%|25|2022-11-17|15/09/2022|||||2022-08-02|15/06/2022|0.34||1340000000|
2022-08-27 23:27:51|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|45.1%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-08-27 23:27:55|05866|26128|ST KNOW|7.46B|7460000000|272.20|22,850|-18.5%|31|2022-10-25|15/09/2022||3.85||1390000000|2022-07-15|15/06/2022|4.71|4.5|1650000000|1650000000
2022-08-27 23:27:58|05867|989808|EPA 0QAG|1.69B|1690000000|303.00|242|-2.26%|22|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|||539000000|
2022-08-27 23:28:01|05868|948915|BME 0OFU|1.42B|1420000000|2.212|313,070|6.35%|25|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022||||1300000000
2022-08-27 23:28:04|05869|1177648|SIX MEDX|862.47M|862470000|21.08|45,047|-|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2022-08-27 23:28:08|05870|943384|ST PCELL|9.32B|9320000000|178.75|212,429|-10.51%|23|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|-0.33||57290000|
2022-08-27 23:28:11|05871|26046|ST BEIAb|10.22B|10220000000|169.6|35,714|-18.85%|33|2022-10-27|15/09/2022||2.95||1420000000|2022-08-19|15/06/2022|2.32|4.77|1460000000|1410000000
2022-08-27 23:28:14|05872|989887|CSE 0REQ|4.24B|4240000000|218.25|1,388|-26.58%|25|2022-12-16|15/09/2022||9||4250000000|2022-08-26|15/06/2022|7.4|8.3|4280000000|4280000000
2022-08-27 23:28:18|05873|989994|CSE 0NZU|6.57B|6570000000|143.35|34,456|-19.06%|24|2022-11-10|15/09/2022||-5.37||20400000|2022-08-11|15/06/2022|-11.04|-7.89|28400000|32000000
2022-08-27 23:28:21|05874|989811|ST 0QXM|6.08B|6080000000|104.90|11,886|-39.33%|25|2022-10-25|15/09/2022||4.04||2220000000|2022-07-15|15/06/2022|3.7|3.54|2480000000|2450000000
2022-08-27 23:28:25|05875|1165547|OL ACCA|13.53B|13530000000|22.39|814,926|2.38%|10|2022-11-01|15/09/2022||-0.083||215000000|2022-07-11|15/06/2022|-0.089|-0.089|155000000|155000000
2022-08-27 23:28:28|05876|1072227|ST CIBUS|8.37B|8370000000|172.75|141,371|-19.65%|14|2022-11-09|15/09/2022||0.4053||29800000|2022-07-21|15/06/2022|0.63|0.3848|27000000|27100000
2022-08-27 23:28:31|05877|989760|ST 0GTM|11.24B|11240000000|79.33|28,559|-21.32%|25|2022-10-21|15/09/2022||1.9||562160000|2022-07-07|15/06/2022|2.52|2|451000000|550060000
2022-08-27 23:28:34|05878|989834|ST 0IHM|19.22B|19220000000|151.15|14,838|-29.24%|25|2022-10-14|15/09/2022||2.25||655440000|2022-07-08|15/06/2022|2|2.07|619000000|619750000
2022-08-27 23:28:38|05879|963647|VIE SIAG|1.61B|1610000000|22.90|349|16.24%|23|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|||35900000|
2022-08-27 23:28:42|05880|989820|EBR 0QV7|1.18B|1180000000|43.91|7,081|-4.48%|20|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|||150000000|
2022-08-27 23:28:45|05881|7061|F AO1B|1.54B|1540000000|57.450|113|43.8%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-08-27 23:28:49|05882|945695|ST DUST|6.88B|6880000000|60.85|118,860|-35.23%|25|2022-10-11|15/08/2022||1.05||5450000000|2022-07-05|15/05/2022|0.825|1.29|5890000000|5890000000
2022-08-27 23:28:53|05883|948529|BME 0G9W|907.56M|907560000|2.90|62,140|-44.34%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|||227200000|222950000
2022-08-27 23:28:56|05884|15256|EBR RETE|851.78M|851780000|64.40|9,978|-5.85%|22|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:29:00|05885|1076601|OL 0SFN|24.89B|24890000000|40.08|122,160|14.78%|20|2022-10-26|15/09/2022||2.95||10620000000|2022-07-19|15/06/2022|4.17|4.28|12310000000|12260000000
2022-08-27 23:29:04|05886|948972|EBR 0QF5|1.22B|1220000000|6.18|79,555|-25.27%|25|2022-11-09|15/09/2022||0.084||998230000|2022-08-04|15/06/2022|0.2167|0.2192|1040000000|1020000000
2022-08-27 23:29:08|05887|27760|LON AMSU|631.47M|631470000|291.50|279,589|8.16%|27|2022-09-14|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 23:29:11|05888|976461|LON FORT|568.13M|568130000|266.50|568,536|-14.99%|14|2022-07-28|15/06/2022|0.16||222800000||2022-03-10|15/12/2021|0.1||190100000|176300000
2022-08-27 23:29:14|05889|1073019|HE HARVIA|305.01M|305010000|16.32|91,811|-71.01%|22|2022-11-03|15/09/2022||0.3199||45050000|2022-08-11|15/06/2022|0.4|0.3333|46000000|48900000
2022-08-27 23:29:17|05890|6890|AS FUGR|1.38B|1380000000|12.380|375,456|50.79%|31|2022-10-28|15/09/2022||||432000000|2022-07-25|15/06/2022|0.29|-0.07|467000000|467000000
2022-08-27 23:29:21|05891|948633|ELI 0J1Z|1.9B|1900000000|3.71|97,392|5.4%|25|2022-10-24|15/09/2022||0.105||381420000|2022-07-20|15/06/2022|0.09|0.09|369000000|364440000
2022-08-27 23:29:24|05892|958982|ST XVIVO|5.56B|5560000000|188.20|12,211|-55.24%|25|2022-10-27|15/09/2022||0.3481||94890000|2022-07-13|15/06/2022|0.225|0.2928|94290000|94200000
2022-08-27 23:29:27|05893|1050738|LON WHRW|668.73M|668730000|157.40|969,854|-1.01%|17|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:29:30|05894|940774|LON TRMR|543.01M|543010000|374.20|1,003,446|-52.39%|14|2022-11-10|15/09/2022||0.1903||86170000|2022-08-16|15/06/2022|0.16|0.1786|75800000|76780000
2022-08-27 23:29:32|05895|1162800|BIT GVS|1.64B|1640000000|9.38|54,128|-41.08%|14|2022-11-09|15/09/2022|||||2022-09-06|15/06/2022||||
2022-08-27 23:29:35|05896|26378|HE AKTIA|729.65M|729650000|10.120|37,231|-14.81%|27|2022-11-04|15/09/2022||0.2572||67400000|2022-08-05|15/06/2022|0.28|0.28|71600000|71600000
2022-08-27 23:29:39|05897|989677|BME 0HA8|2.97B|2970000000|50.60|200|1.5%|21|2022-11-14|15/09/2022|||||2022-09-20|15/06/2022||||
2022-08-27 23:29:43|05898|298|LON PFD|939.42M|939420000|109.20|1,463,591|-7.61%|32|2022-11-15|15/09/2022|||||2022-07-21|15/06/2022|||197000000|
2022-08-27 23:29:45|05899|993275|LON CSH|457.44M|457440000|74.90|1,643,275|-28.53%|11|2022-12-07|15/09/2022|||||2022-06-30|15/03/2022|0.04||25920000|
2022-08-27 23:29:52|05900|989732|BME 0RKF|984.12M|984120000|28.60|7,873|-21.75%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|||794000000|779330000
2022-08-27 23:29:57|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|-3.98%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 23:29:59|05902|1177463|ETR VTSCn|1.88B|1880000000|46.96|81,190|-|10|2022-11-14|15/09/2022||0.525||2310000000|2022-08-10|15/06/2022|0.53|0.53|2170000000|2170000000
2022-08-27 23:30:03|05903|948600|EBR 0HNZ|957.03M|957030000|13.07|69,742|-27.91%|20|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022||||
2022-08-27 23:30:07|05904|948688|AS 0LO9|867.09M|867090000|27.38|49,211|-5.88%|0||
2022-08-27 23:30:12|05905|26195|ST SKISb|11.24B|11240000000|143.40|78,855|-18.98%|37|2022-10-04|15/08/2022||-2.07||330210000|2022-06-17|15/05/2022|5.6|5.6|1540000000|1540000000
2022-08-27 23:30:17|05906|940904|LON VCP|422.2M|422200000|364.00|297,065|-65.17%|28|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:30:20|05907|954908|ST COOR|7.88B|7880000000|82.65|131,626|-4.78%|26|2022-10-27|15/09/2022||1.3||2910000000|2022-07-15|15/06/2022|0.8|1.44|2980000000|2910000000
2022-08-27 23:30:24|05908|942711|BIT TNXT|998.35M|998350000|21.700|52,230|-44.16%|24|2022-11-10|15/09/2022|||||2022-08-03|15/06/2022|0.25||89900000|89900000
2022-08-27 23:30:28|05909|15254|EBR RECT|776.86M|776860000|13.94|66,611|-7.07%|25|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.2||274300000|544000000
2022-08-27 23:30:31|05910|1006463|LON AFX|770.09M|770090000|1,825.00|53,237|1.96%|13|2022-08-30|15/06/2022|||||2022-03-16|15/12/2021|0.28||43290000|
2022-08-27 23:30:34|05911|948745|BME 0MKO|1.32B|1320000000|6.03|138,772|-1.15%|25|2022-11-09|15/09/2022||0.1767||482600000|2022-07-26|15/06/2022|0.0435|0.0599|470000000|391300000
2022-08-27 23:30:38|05912|32424|LON EMISG|1.18B|1180000000|1,876.00|469,250|34.19%|18|2022-09-07|15/06/2022|||||2022-03-15|15/12/2021|0.25||84710000|
2022-08-27 23:30:42|05913|7464|AS VLAN|873.36M|873360000|21.70|41,630|-10.52%|28|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022||0.89||275000000
2022-08-27 23:30:45|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|15.56%|14|2022-07-05|15/04/2022|||||2022-01-24|15/10/2021|0.02||38800000|
2022-08-27 23:30:49|05915|28365|LON GGPL|379.51M|379510000|8.300|15,137,647|-49.45%|14|2022-11-09|15/06/2022|||||2022-03-09|15/12/2021|-0|||
2022-08-27 23:30:52|05916|1166927|OL VACC|10.27B|10270000000|77.00|316,335|7.99%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-08-27 23:30:59|05917|994376|ST SVOLb|5.44B|5440000000|52.56|163,262|-27.45%|22|2022-09-16|15/08/2022|||||2022-06-14|15/05/2022|1.6||174000000|
2022-08-27 23:31:03|05918|29838|BIT EMBI|1.94B|1940000000|5.700|147,232|1.79%|37|2022-11-10|15/09/2022||||327000000|2022-08-04|15/06/2022|0.46||335000000|335000000
2022-08-27 23:31:05|05919|954889|LON CRN|603.53M|603530000|86.800|700,867|-11.88%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-08-27 23:31:09|05920|29836|BIT ELEN|1.11B|1110000000|13.85|68,721|6.37%|30|2022-11-14|15/09/2022|||||2022-09-12|15/06/2022||||
2022-08-27 23:31:12|05921|29867|BIT ITMI|1.12B|1120000000|26.40|7,583|-12.29%|32|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.13||255400000|
2022-08-27 23:31:15|05922|989750|ELI 0O7J|1.38B|1380000000|10.25|8,931|-11.1%|20|2022-11-07|15/09/2022||0.14||232000000|2022-08-02|15/06/2022|0.21|0.18|282000000|268960000
2022-08-27 23:31:19|05923|1031738|LON KETL|326.04M|326040000|157.20|445,546|-57.28%|14|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|0.06||64740000|
2022-08-27 23:31:21|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|4.49%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-08-27 23:31:25|05925|1052374|CSE NLFSK|4.67B|4670000000|172.000|21,919|-23.04%|22|2022-11-17|15/09/2022||0.305||268000000|2022-08-18|15/06/2022|0.38|0.2|272000000|272000000
2022-08-27 23:31:28|05926|989857|BIT 0QEP|852.72M|852720000|2.613|17,682|-21.37%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|||887000000|817500000
2022-08-27 23:31:35|05927|6919|AS NSTEc|608.05M|608050000|30.70|15,324|-12.29%|26|2022-10-13|15/09/2022|||||2022-07-14|15/06/2022|1.38||35570000|
2022-08-27 23:31:38|05928|1010887|ST BOOZT|4.1B|4100000000|62.35|247,877|-62.66%|23|2022-11-08|15/09/2022||0.1239||1350000000|2022-08-12|15/06/2022|0.91|0.8848|1550000000|1550000000
2022-08-27 23:31:40|05929|28560|LON CRW|564.86M|564860000|1,605.0|51,416|-32.99%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-08-27 23:31:44|05930|28050|LON PCTN|495.98M|495980000|90.90|755,425|-6.77%|14|2022-11-08|15/09/2022|||||2022-05-26|15/03/2022|0.17||23920000|
2022-08-27 23:31:48|05931|29878|BIT MARR|783.67M|783670000|11.78|57,749|-43.15%|36|2022-11-14|15/09/2022|||||2022-08-04|15/06/2022|0.16||548500000|528500000
2022-08-27 23:31:54|05932|28494|LON ALAPH|512.8M|512800000|95.00|1,677,315|-12.2%|18|2022-09-19|15/06/2022||2.80||81500000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-08-27 23:32:01|05933|28641|LON RSTP|595.62M|595620000|435.00|196,113|-9.38%|17|2022-07-28|15/06/2022|0.07||140300000||2022-05-20|15/03/2022||||
2022-08-27 23:32:05|05934|26066|ST CEVI|8.05B|8050000000|337.50|17,915|-26.66%|27|2022-10-26|15/09/2022||1.37||158550000|2022-07-20|15/06/2022|1.58|1.58|183590000|183800000
2022-08-27 23:32:09|05935|6915|AS BAMN|726.17M|726170000|2.656|896,311|-2.28%|30|2022-11-03|15/09/2022||||1640000000|2022-08-18|15/06/2022|0.31||3330000000|1800000000
2022-08-27 23:32:12|05936|989867|ST 0KIZ|11.41B|11410000000|172.10|3,368|23.64%|25|2022-11-08|15/09/2022||3.62||1850000000|2022-08-17|15/06/2022|3.99|3.39|2020000000|1810000000
2022-08-27 23:32:16|05937|993187|ST SAGAd|12.43B|12430000000|27.9000|399,309|-18.3%|21|2022-07-14|15/06/2022|0.36||902000000||2022-05-11|15/03/2022|3.56||885000000|
2022-08-27 23:32:19|05938|26405|HE WITH|288.74M|288740000|1.654|200,305|-4.79%|30|2022-10-27|15/09/2022||-0.03||33960000|2022-07-20|15/06/2022|-0.07|-0.0675|32400000|32440000
2022-08-27 23:32:23|05939|989788|EPA 0HV8|2.2B|2200000000|88.20|1,376|-23.04%|19|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 23:32:26|05940|6601|LON HFD|271.18M|271180000|124.70|1,173,351|-66.21%|17|2022-11-08|15/09/2022||20.80||638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2022-08-27 23:32:28|05941|28486|LON AVON|252.64M|252640000|853.5|46,848|-53.71%|18|2022-12-13|15/09/2022||38.26||116780000|2022-05-24|15/03/2022||16.19||94260000
2022-08-27 23:32:31|05942|1017270|ST SEDANA|2.31B|2310000000|23.22|275,313|-71.01%|23|2022-10-25|15/09/2022||-0.2042||31430000|2022-07-21|15/06/2022|-0.1121|-0.112|26870000|26890000
2022-08-27 23:32:35|05943|968983|LON WJG|501.89M|501890000|198.00|436,718|-16.1%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-08-27 23:32:38|05944|949086|LON ESP|572.58M|572580000|94.90|672,348|-1.76%|14|2022-08-10|15/06/2022|0.12||35630000||2022-03-03|15/12/2021|0.04||30050000|
2022-08-27 23:32:41|05945|1135895|CSE 0A1R|14.88B|14880000000|362.50|12,730|59.76%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-08-27 23:32:43|05946|940860|LON FDEV|607.63M|607630000|1,560.00|42,255|-43.88%|14|2022-09-06|15/05/2022|||||2022-02-01|15/11/2021|-0.04||49120000|
2022-08-27 23:32:46|05947|1031111|OL SPOLS|13.64B|13640000000|117.80|30,663|-6.95%|23|2022-10-28|15/09/2022||3.03||1160000000|2022-08-11|15/06/2022|2.02|2.35|941000000|941000000
2022-08-27 23:32:49|05948|989813|IR 0QT8|656.68M|656680000|1.256|72,569|-19.02%|20|2022-08-11|15/06/2022||0.043|||2022-06-01|15/03/2022||||
2022-08-27 23:32:52|05949|989898|OL 0JXF|9.93B|9930000000|121.00|5,175|29.76%|25|2022-10-27|15/09/2022||2.6||976000000|2022-07-08|15/06/2022|0.3553|0.36|1790000000|1530000000
2022-08-27 23:32:55|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|4.81%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-08-27 23:32:58|05951|989897|EBR 0MTK|671.08M|671080000|23.80|3,076|0%|20|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.41||16500000|
2022-08-27 23:33:01|05952|28261|LON DOTD|269.3M|269300000|90.20|964,920|-67.5%|14|2022-11-14|15/06/2022||1.50||32100000|2022-03-03|15/12/2021|0.02||30910000|
2022-08-27 23:33:05|05953|989722|OL 0DTI|16.67B|16670000000|398.75|2,017|28.01%|20|2022-10-26|15/09/2022||6.6||2600000000|2022-07-14|15/06/2022|-0.3|1.5|2390000000|2170000000
2022-08-27 23:33:08|05954|948959|BME 0Q8P|964.93M|964930000|1.83|45,859|-32.97%|25|2022-11-09|15/09/2022||0.0473||953200000|2022-07-29|15/06/2022|0.05|0.0428|1060000000|1060000000
2022-08-27 23:33:13|05955|989933|ST 0RD7|7.41B|7410000000|39.29|103,734|15.97%|25|2022-10-28|15/09/2022||3.04||5650000000|2022-07-15|15/06/2022|2.82|3.06|5280000000|5390000000
2022-08-27 23:33:17|05956|586|HE YIT|709.82M|709820000|3.39|208,141|-32.2%|36|2022-10-27|15/09/2022||0.0538||592710000|2022-07-28|15/06/2022|0.065|0.06|545000000|544800000
2022-08-27 23:33:19|05957|943188|LON ERGO|578.19M|578190000|1,158.00|109,612|-12.93%|14|2022-09-26|15/06/2022|||||2022-03-29|15/12/2021|0.12||62540000|
2022-08-27 23:33:23|05958|955674|ST IVSO|6.78B|6780000000|150.40|64,496|-15.46%|26|2022-10-27|15/09/2022||0.4367||194200000|2022-07-22|15/06/2022|-0.16|0.1267|153700000|164500000
2022-08-27 23:33:25|05959|989761|CSE 0HDP|12.18B|12180000000|346.60|16,617|111.08%|0||
2022-08-27 23:33:29|05960|948973|HE 0QFC|665.3M|665300000|4.89|7,852|-35.4%|25|2022-11-03|15/09/2022||0.0968||524260000|2022-08-04|15/06/2022|0.09|0.0826|577000000|571000000
2022-08-27 23:33:33|05961|989845|ST 0HDJ|5.48B|5480000000|98.97|20,845|-40.97%|25|2022-11-02|15/09/2022||||3530000000|2022-08-24|15/06/2022|||3360000000|3320000000
2022-08-27 23:33:36|05962|948793|BIT 0NE1|1.25B|1250000000|1.209|150,654|-55.09%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-08-27 23:33:41|05963|948986|ST 0A37|9.15B|9150000000|66.98|12,652|-18.25%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-08-27 23:33:46|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2022-08-27 23:33:49|05965|28232|LON FDPF|435.95M|435950000|1,556.0|33,298|-33.79%|15|2022-10-31|15/08/2022|||||2022-05-16|15/02/2022|0.23||263500000|131900000
2022-08-27 23:33:51|05966|1090524|LON ARB|181.57M|181570000|38.00|2,506,892|-71.85%|12|2022-10-31|15/09/2022||0.0079||24650000|2022-08-25|15/06/2022|-0.0069|-0.0032|12010000|15720000
2022-08-27 23:33:55|05967|6838|LON STEMS|464.35M|464350000|350.00|254,225|-33.21%|28|2022-09-19|15/08/2022|||||2022-07-25|15/05/2022|0.23||772200000|
2022-08-27 23:33:58|05968|6763|LON HLCL|460.73M|460730000|373.50|95,365|-18.8%|15|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|0.53||22170000|
2022-08-27 23:34:02|05969|26009|BS NOBI|4.67B|4670000000|27.76|241,659|-60.31%|30|2022-11-02|15/09/2022||0.7966||3480000000|2022-07-19|15/06/2022|0.7554|0.6217|3890000000|3880000000
2022-08-27 23:34:08|05970|958973|ST STORYb|3.2B|3200000000|46.80|244,853|-76.9%|23|2022-11-03|15/09/2022||-0.3483||824630000|2022-08-05|15/06/2022|-0.678|-0.678|781000000|780930000
2022-08-27 23:34:12|05971|26097|ST FINGb|2.06B|2060000000|7.02|2,297,834|-74.49%|26|2022-10-19|15/09/2022||0.1028||411950000|2022-07-18|15/06/2022|-0.03|0.088|228100000|353080000
2022-08-27 23:34:15|05972|964907|ETR STOG_p|1.03B|1030000000|160.20|3,066|-27.18%|27|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:34:18|05973|948980|ELI 0QIM|475.44M|475440000|3.32|54,976|-25.56%|25|2022-11-03|15/09/2022||0.08||218000000|2022-07-27|15/06/2022|0.06|0.06|211850000|215800000
2022-08-27 23:34:22|05974|32421|LON VLX|431.57M|431570000|272.00|427,032|-29.44%|22|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:34:25|05975|1163795|OL FLNG|1.81B|1810000000|34.70|620,194|122.79%|25|2022-11-30|15/09/2022||0.775||91370000|2022-08-24|15/06/2022|0.61|0.6409|84200000|84300000
2022-08-27 23:34:29|05976|948751|ELI 0ML0|1.97B|1970000000|1.03|399,920|11.96%|21|2022-11-09|15/09/2022||0.03||1860000000|2022-07-28|15/06/2022|0.04|0.01|1770000000|1580000000
2022-08-27 23:34:34|05977|1072992|OL ELMRA|2.38B|2380000000|21.90|587,490|-61.03%|23|2022-11-03|15/09/2022||0.22||2840000000|2022-08-18|15/06/2022|0.82|0.5006|4500000000|4660000000
2022-08-27 23:34:38|05978|989941|AS 0MKM|750.01M|750010000|17.04|5,349|-30.02%|22|2022-10-20|15/09/2022||||586000000|2022-07-21|15/06/2022|||661000000|571000000
2022-08-27 23:34:40|05979|994298|ST CREADa|10.54B|10540000000|77.60|83,367|-24.55%|22|2022-07-14|15/06/2022|-15.19||-2190000000||2022-04-07|15/03/2022|-15.96||-2300000000|
2022-08-27 23:34:43|05980|28057|LON JSG|447.51M|447510000|100.80|595,466|-31.8%|16|2022-08-30|15/06/2022||||84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-08-27 23:34:47|05981|968997|ST GARO|5.96B|5960000000|119.10|65,728|-37.71%|25|2022-11-11|15/09/2022||0.85||337800000|2022-08-16|15/06/2022|0.335|0.885|350100000|359950000
2022-08-27 23:34:50|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|32.76%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-08-27 23:34:56|05983|976471|BME DOMI|602.38M|602380000|3.895|145,577|-14.96%|24|2022-10-25|15/09/2022|||||2022-07-22|15/06/2022|0.13||275000000|267250000
2022-08-27 23:35:00|05984|15212|EBR ECONB|571.55M|571550000|3.215|70,441|-5.16%|31|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|0.19||1240000000|
2022-08-27 23:35:03|05985|1173162|LON WIX|308.43M|308430000|118.70|854,256|-50.17%|4|2022-03-25|15/12/2021|0.1||722900000||2021-09-16|15/06/2020|-0.01||612700000|
2022-08-27 23:35:07|05986|949736|OL AKSOA|17.69B|17690000000|36.30|1,006,188|124.35%|31|2022-10-25|15/09/2022||0.3221||9320000000|2022-07-14|15/06/2022|0.46|0.2914|10600000000|8660000000
2022-08-27 23:35:10|05987|1006174|BME GEST|2.07B|2070000000|3.61|483,079|-9.61%|24|2022-10-26|15/09/2022||0.1307|||2022-07-26|15/06/2022|0.13|0.0992|2620000000|2310000000
2022-08-27 23:35:14|05988|989800|OL 0GW8|13.56B|13560000000|120.80|28,960|39.17%|25|2022-11-11|15/09/2022||2.8||1790000000|2022-08-23|15/06/2022|6.54|5.46|2360000000|2220000000
2022-08-27 23:35:17|05989|989843|CSE 0QFA|2.92B|2920000000|77.22|9,676|-40.19%|25|2022-11-10|15/09/2022||||1010000000|2022-08-17|15/06/2022|1.8|1.6|1050000000|1050000000
2022-08-27 23:35:21|05990|989769|SIX 0QJX|2.52B|2520000000|8.17|3,975|13.47%|0||
2022-08-27 23:35:25|05991|958836|LON OTB|200.16M|200160000|120.40|1,217,204|-66.56%|13|2022-05-24|15/03/2022|-0.03||52900000||2021-12-09|15/09/2021|-0.19||30500000|
2022-08-27 23:35:28|05992|989762|VIE 0E64|741.52M|741520000|76.40|4,358|12.02%|25|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|0.34||288000000|
2022-08-27 23:35:32|05993|948850|BIT 0NV4|1.33B|1330000000|40.50|4,985|-16.32%|25|2022-11-10|15/09/2022||||215000000|2022-09-07|15/06/2022||||239700000
2022-08-27 23:35:39|05994|989888|VIE 0MJ1|943.59M|943590000|25.10|1,277|-29.53%|25|2022-10-28|15/09/2022||||461200000|2022-07-29|15/06/2022|0.78|0.78|478300000|447250000
2022-08-27 23:35:43|05995|948717|EPA 0MGL|1.58B|1580000000|12.47|29,023|-30.41%|25|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||341700000|
2022-08-27 23:35:47|05996|985183|ST ACADE|5B|5000000000|47.38|171,362|-39.8%|25|2022-10-25|15/09/2022||1.09||2901000000|2022-08-30|15/06/2022||1.24||3860000000
2022-08-27 23:35:50|05997|940911|LON CREI|467.3M|467300000|106.00|516,426|7.94%|18|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:35:52|05998|1122210|BS SASDF|450.91M|450910000|0.07|54,990|-69.57%|0||
2022-08-27 23:35:55|05999|948988|EBR 0QVQ|492.68M|492680000|6.09|20,877|-35.56%|25|2022-11-10|15/09/2022||||512300000|2022-07-29|15/06/2022|||598300000|500900000
2022-08-27 23:35:59|06000|989720|ST 0RHA|4.14B|4140000000|38.40|48,790|-57.96%|25|2022-10-27|15/09/2022||1.16||3280000000|2022-07-21|15/06/2022|2.01|2.01|3750000000|3750000000
2022-08-27 23:36:02|06001|431|ELI NVGR|2.88B|2880000000|4.05|885,636|33.14%|35|2022-10-25|15/09/2022||0.14||552000000|2022-07-21|15/06/2022|0.16|0.16|650000000|572750000
2022-08-27 23:36:06|06002|28039|LON POLR|451.35M|451350000|466.50|167,270|-46.99%|13|2022-06-27|15/03/2022|0.28|29.20|122700000||2021-11-22|15/09/2021|0.25|19.90|102900000|
2022-08-27 23:36:13|06003|6904|AS TOM2|1.05B|1050000000|8.17|483,899|22.12%|37|2022-10-14|15/09/2022||-0.083||129700000|2022-07-15|15/06/2022|0.0552|-0.0828|132600000|135180000
2022-08-27 23:36:16|06004|6922|AS WEHA|557.06M|557060000|13.91|70,416|3.81%|34|2022-10-27|15/09/2022|||||2022-07-21|15/06/2022|0.83||81280000|
2022-08-27 23:36:19|06005|52769|OL DTNOF|1.49B|1490000000|1.3000|438|26.21%|25|2022-11-03|15/09/2022||0.178||414680000|2022-08-11|15/06/2022|0.09|0.1839|361000000|400640000
2022-08-27 23:36:23|06006|989825|EPA 0F07|499.21M|499210000|24.30|4,394|-38.71%|24|2022-10-03|15/08/2022|||||2022-07-12|15/05/2022|||295200000|
2022-08-27 23:36:26|06007|15272|EBR TESB|1.44B|1440000000|33.50|14,033|-6.42%|32|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|3.8||1340000000|1095000000
2022-08-27 23:36:30|06008|6884|LON WINEW|93.09M|93090000|125.80|531,242|-85.02%|22|2022-11-16|15/09/2022|||||2022-06-23|15/03/2022|0.02||190900000|
2022-08-27 23:36:34|06009|6940|AS PHAR|737.88M|737880000|1.131|4,929,486|24.7%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-08-27 23:36:37|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|3.98%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-08-27 23:36:40|06011|1081633|ST BETCO|7.63B|7630000000|140.00|29,726|-24.24%|16|2022-11-16|15/09/2022||0.235||62170000|2022-08-30|15/06/2022||0.18||53670000
2022-08-27 23:36:44|06012|989912|ST 0RFP|4.58B|4580000000|22.93|54,370|-47.08%|25|2022-10-25|15/09/2022||1.05||783770000|2022-07-21|15/06/2022|1.06|1.06|772900000|772700000
2022-08-27 23:36:49|06013|1006175|ST AMBEA|4.06B|4060000000|43.00|169,583|-30.65%|24|2022-11-03|15/09/2022||2.1||3120000000|2022-08-18|15/06/2022|0.91|0.52|3140000000|3140000000
2022-08-27 23:36:52|06014|989733|ST 0RD1|12.07B|12070000000|219.00|1,512|13.83%|25|2022-11-10|15/09/2022||0.1138||243730000|2022-07-15|15/06/2022|0.1499|0.1477|226680000|226480000
2022-08-27 23:36:58|06015|26164|ST ORES|4.65B|4650000000|104.40|19,408|-35.48%|30|2022-10-11|15/09/2022|||||2022-07-08|15/06/2022|-11.22||-472800000|
2022-08-27 23:37:01|06016|958925|ST KAMBI|5.35B|5350000000|174.35|126,895|-26.43%|20|2022-10-26|15/09/2022||0.1067||36870000|2022-07-27|15/06/2022|0.12|0.12|34700000|34700000
2022-08-27 23:37:07|06017|1129422|ST CLOEF|512.04M|512040000|1.59|504|-53.1%|0||
2022-08-27 23:37:10|06018|1024871|BIT DOVA|457.98M|457980000|5.790|89,755|-45.68%|23|2022-11-10|15/09/2022||||111000000|2022-08-03|15/06/2022|0.17||130950000|139900000
2022-08-27 23:37:14|06019|989918|BIT 0R40|1.33B|1330000000|4.93|3,866|-0.8%|25|2022-11-10|15/09/2022||||59000000|2022-07-27|15/06/2022|||61100000|60530000
2022-08-27 23:37:16|06020|960687|LON RGLR|366.17M|366170000|71.00|1,039,663|-18.48%|19|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022||||
2022-08-27 23:37:19|06021|1170132|LON MOONM|670.2M|670200000|195.90|709,629|-51.15%|6|2022-06-29|15/04/2022|0.05||161700000||2021-12-09|15/10/2021|0.04||142600000|
2022-08-27 23:37:21|06022|964903|ETR ST5G|1.11B|1110000000|78.50|8,476|-37.3%|22|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022||||115000000
2022-08-27 23:37:25|06023|948496|HE 0A0F|1.18B|1180000000|7.42|328,184|0%|25|2022-11-10|15/09/2022||0.1188||73320000|2022-08-10|15/06/2022|0.146|0.116|74150000|74300000
2022-08-27 23:37:28|06024|999061|BME HOME|768.04M|768040000|10.32|83,252|-14.57%|21|2022-11-09|15/09/2022||0.3028||222130000|2022-07-27|15/06/2022|0.06|0.3028|105300000|99750000
2022-08-27 23:37:31|06025|989909|OL 0FS8|9.21B|9210000000|22.12|88,785|38.42%|0||
2022-08-27 23:37:35|06026|989680|CSE 0DJI|16.89B|16890000000|11.04|144,937|-77.26%|25|2022-11-10|15/09/2022||0.2133|||2022-08-18|15/06/2022|-0.11|0.04||
2022-08-27 23:37:38|06027|7298|LON SQZ|1.23B|1230000000|450.00|1,826,021|192.21%|16|2022-11-16|15/09/2022|||||2022-09-27|15/06/2022||||
2022-08-27 23:37:41|06028|26083|ST DUNI|3.9B|3900000000|82.90|38,119|-29.39%|27|2022-10-27|15/09/2022||2.13||1630000000|2022-07-15|15/06/2022|1.53|1.39|1720000000|1580000000
2022-08-27 23:37:45|06029|989681|ELI 0DJV|1.15B|1150000000|5.61|184,336|6.45%|23|2022-11-24|15/09/2022||0.1563||246000000|2022-07-28|15/06/2022|1.52|0.1861|273000000|270400000
2022-08-27 23:37:48|06030|940869|LON AO|228.84M|228840000|39.92|1,838,172|-82.37%|15|2022-11-22|15/09/2022||||792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2022-08-27 23:37:50|06031|961119|ST TBIIF|240.91M|240910000|2|1,731|-71.43%|0||
2022-08-27 23:37:54|06032|989738|BIT 0HY2|919.12M|919120000|6.32|1,294|-33.05%|25|2022-11-03|15/09/2022||||314000000|2022-07-27|15/06/2022|||442950000|442930000
2022-08-27 23:37:58|06033|985139|ST PDXI|17.27B|17270000000|163.550|69,852|4.24%|23|2022-11-01|15/09/2022||1.16||431030000|2022-08-02|15/06/2022|1.61|1.61|459000000|458940000
2022-08-27 23:38:01|06034|1169494|OL AKH|12.22B|12220000000|17.70|1,067,545|-35.89%|7|2022-11-02|15/09/2022|||||2022-07-12|15/06/2022|0.41||1030000000|
2022-08-27 23:38:03|06035|27828|LON EUA|149.81M|149810000|5.25|12,986,411|-66.56%|14|2022-09-28|15/06/2022|||||2022-06-29|15/12/2021|-0||1910000|
2022-08-27 23:38:07|06036|26402|HE FIA1S|575.46M|575460000|0.409|1,371,009|-38.85%|33|2022-10-28|15/09/2022||-0.0275||675840000|2022-07-19|15/06/2022|-0.1514|-0.15|550000000|541940000
2022-08-27 23:38:10|06037|28134|LON CAML|402.38M|402380000|232.00|239,066|-0.64%|16|2022-09-13|15/06/2022||0.26|||2022-03-29|15/12/2021||0.27||
2022-08-27 23:38:13|06038|1056288|VIE SBOE|928.04M|928040000|59.0000|357|88.2%|25|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|||105000000|105000000
2022-08-27 23:38:17|06039|1010692|HE KAMUX|247.5M|247500000|6.185|112,180|-55.5%|23|2022-11-18|15/09/2022||0.1651||286840000|2022-08-12|15/06/2022|0.07|0.1225|246800000|255100000
2022-08-27 23:38:21|06040|989768|BME 0QS9|659.19M|659190000|5.20|13,872|-13.76%|23|2022-11-17|15/09/2022|||||2022-09-01|15/06/2022||||
2022-08-27 23:38:24|06041|532|EBR AGFB|500.07M|500070000|3.23|147,296|-27.5%|30|2022-11-09|15/09/2022||||448900000|2022-08-24|15/06/2022|-0.1||469000000|458000000
2022-08-27 23:38:27|06042|27740|LON OGN|443.15M|443150000|4.03|60,757|18.53%|30|2022-11-23|15/10/2022|||||2022-09-27|15/07/2022||||
2022-08-27 23:38:33|06043|1167757|OL MWTR|3.3B|3300000000|10.85|574,467|-73.42%|8|2022-11-22|15/09/2022||-0.008||114700000|2022-08-30|15/06/2022||-0.0177||110150000
2022-08-27 23:38:39|06044|29870|BIT JUVE|897.25M|897250000|0.3550|5,868,619|-42.57%|27|2022-11-11|15/09/2022|||||2022-09-23|15/06/2022||||
2022-08-27 23:38:43|06045|989893|BIT 0FM1|876.86M|876860000|2.469|53,164|-22.67%|25|2022-10-28|15/09/2022||||413000000|2022-07-28|15/06/2022|0.09|0.1|597000000|597000000
2022-08-27 23:38:47|06046|14161|BIT SRS|1.21B|1210000000|1.280|9,470,466|92.89%|36|2022-11-07|15/09/2022||0.015||2370000000|2022-07-29|15/06/2022|0.23|0.0162|4750000000|2360000000
2022-08-27 23:38:50|06047|1116048|ST SBBd|34.14B|34140000000|21.12|1,722,653|-34.29%|18|2022-04-27|15/03/2022|1.85||1830000000||2022-02-23|15/12/2021|8.63||1700000000|
2022-08-27 23:38:54|06048|989726|BIT 0DUK|349.11M|349110000|12.77|853|-57.35%|24|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-27 23:38:57|06049|1167617|ST RENEW|3.16B|3160000000|93.00|56,563|-58.3%|12|2022-10-28|15/09/2022||-1.39||21770000|2022-08-26|15/06/2022|-2.2|-2.2|3040000|1520000
2022-08-27 23:39:01|06050|989700|ST 0RCY|3.64B|3640000000|22.54|48,762|-45.59%|25|2022-10-26|15/09/2022||0.91||3510000000|2022-07-21|15/06/2022|-0.3|0.01|3550000000|3490000000
2022-08-27 23:39:05|06051|29964|BIT ZV|1.03B|1030000000|11.620|92,142|-37.32%|29|2022-11-08|15/09/2022||||132000000|2022-07-29|15/06/2022|0.186||152350000|152300000
2022-08-27 23:39:09|06052|26307|CSE NTGNT|6.9B|6900000000|310.000|19,452|-41.51%|29|2022-11-07|15/09/2022||||2810000000|2022-08-12|15/06/2022|6.95||2600000000|2730000000
2022-08-27 23:39:12|06053|964562|ETR ADNGk|782.78M|782780000|120.20|7,271|-30.52%|26|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-0.29||202400000|202300000
2022-08-27 23:39:15|06054|963706|LON CMCX|644.93M|644930000|228.50|438,019|-45.98%|14|2022-11-15|15/09/2022||||161680000|2022-06-09|15/03/2022|0.15||155200000|
2022-08-27 23:39:17|06055|1097842|LON RENX|78.5M|78500000|105.00|143,730|-88.83%|9|2022-11-30|15/09/2022||-0.07||4250000|2022-09-06|15/06/2022||-0.0913||855000
2022-08-27 23:39:20|06056|32250|BME MVC|1.03B|1030000000|6.800|113,220|-7.23%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.01||105250000|108150000
2022-08-27 23:39:22|06057|52767|OL HXGCF|590.48M|590480000|2.5000|2,785|-31.69%|0||
2022-08-27 23:39:25|06058|1115133|BME SPK|879.54M|879540000|26.45|3,957|0.38%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-08-27 23:39:28|06059|985180|F M8G|366.27M|366270000|2.210|118,532|-61.16%|21|2022-11-30|15/09/2022||0.05||69000000|2022-08-31|15/06/2022||0.05||70000000
2022-08-27 23:39:32|06060|954906|ST ALIG|4.32B|4320000000|80.40|23,732|-45.53%|25|2022-10-20|15/09/2022||1.68||1030000000|2022-07-19|15/06/2022|1.83|1.66|1080000000|1050000000
2022-08-27 23:39:35|06061|28201|LON JDG|502.09M|502090000|7,900.0|6,771|16.52%|14|2022-09-22|15/06/2022|||||2022-03-21|15/12/2021|1.11||48330000|
2022-08-27 23:39:39|06062|26125|ST KARO|16.4B|16400000000|60.00|138,632|10.31%|37|2022-10-25|15/09/2022||0.01||1046000000|2022-07-21|15/06/2022|-0.56|0.02|1970000000|1056000000
2022-08-27 23:39:43|06063|989900|BIT 0NFS|338.07M|338070000|7.13|1,905|-54.15%|23|2022-11-10|15/09/2022|||||2022-09-13|15/06/2022||||
2022-08-27 23:39:46|06064|18938|BIT CIRI|457.84M|457840000|0.4210|383,363|-16.96%|24|2022-10-31|15/09/2022|||||2022-07-22|15/06/2022|-0||1100000000|
2022-08-27 23:39:49|06065|1155961|BIT SNL|1.1B|1100000000|31.85|22,720|14.36%|15|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.4||161700000|161700000
2022-08-27 23:39:54|06066|955682|EBR MITRA|341.43M|341430000|6.75|133,701|-67.15%|14|2022-09-23|15/03/2022|||||2022-03-08|15/12/2021|-1.41||10530000|
2022-08-27 23:39:58|06067|1155850|ST KFASTb|5.28B|5280000000|24.50|393,904|-67.05%|17|2022-11-10|15/09/2022||0.2||98650000|2022-07-28|15/06/2022|0.22|0.15|93950000|92150000
2022-08-27 23:40:01|06068|948739|BME 0MJT|626.45M|626450000|2.79|39,258|-24.59%|25|2022-10-27|15/09/2022||0.112|||2022-07-27|15/06/2022|0.127|0.1314|250700000|247770000
2022-08-27 23:40:04|06069|940856|LON ABDP|305.46M|305460000|1,350.0|53,394|-26.03%|14|2022-11-22|15/08/2022|||||2022-04-27|15/02/2022|0.08||37830000|
2022-08-27 23:40:08|06070|26094|ST FAG|8.08B|8080000000|45.9|62,481|-44.36%|27|2022-10-28|15/09/2022||0.85||2071000000|2022-08-23|15/06/2022|0.74|0.89|2050000000|1992000000
2022-08-27 23:40:10|06071|26248|CSE CBRAIN|3.41B|3410000000|174.10|35,871|-58.05%|13|2022-02-24|15/12/2021|0.91||79560000||2021-08-26|15/06/2021|0.66||75100000|
2022-08-27 23:40:14|06072|14104|LON IQE|284.04M|284040000|35.30|3,042,133|-31.19%|28|2022-11-23|15/09/2022|||||2022-09-06|15/06/2022||-0.88||69000000
2022-08-27 23:40:18|06073|1052370|ST BIOAb|8.35B|8350000000|94.8000|80,217|-33.98%|23|2022-10-20|15/09/2022||1.14||159350000|2022-07-12|15/06/2022|-0.52|-0.39|4240000|7310000
2022-08-27 23:40:22|06074|989775|BME 0K96|883.87M|883870000|3.64|86,504|43.87%|25|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|||319800000|283530000
2022-08-27 23:40:25|06075|942332|LON KAPE|998.12M|998120000|284.00|337,492|-26.8%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-08-27 23:40:27|06076|942376|LON SAGA|207.13M|207130000|147.60|360,752|-59.61%|15|2022-09-20|15/07/2022|||||2022-03-23|15/01/2022|-0.18||220800000|
2022-08-27 23:40:31|06077|26385|HE BAS1V|571.73M|571730000|39.55|50,754|1.93%|31|2022-10-25|15/09/2022||0.04||39200000|2022-07-20|15/06/2022|0.07|0.0535|40560000|40210000
2022-08-27 23:40:34|06078|49841|OL BWLPG|10.72B|10720000000|79.40|307,249|58.64%|33|2022-11-16|15/09/2022||0.3413||129280000|2022-08-29|15/06/2022||0.3314||129790000
2022-08-27 23:40:37|06079|997807|BME CASHP|1.01B|1010000000|0.679|464,750|-16.38%|24|2022-11-09|15/09/2022||0.01||414840000|2022-07-29|15/06/2022|0.02|0.01|472000000|472170000
2022-08-27 23:40:41|06080|989943|VIE 0G29|386.78M|386780000|19.36|1,392|-42.97%|25|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022||||
2022-08-27 23:40:45|06081|7284|LON NUM|279.64M|279640000|258.00|60,425|-29.12%|16|2022-12-08|15/09/2022||||71680000|2022-05-06|15/03/2022|0.15||74600000|
2022-08-27 23:40:49|06082|989993|OL 0N0B|23.87B|23870000000|56.35|8,070|51.48%|0||
2022-08-27 23:40:53|06083|1153071|AS CMCOM|352.41M|352410000|12.82|80,663|-70.36%|12|2022-10-18|15/09/2022|||||2022-07-28|15/06/2022|-0.7||135900000|
2022-08-27 23:41:57|06084|958918|ST HNSA|2.84B|2840000000|63.70|360,486|-47.87%|18|2022-10-20|15/09/2022||-1.9||21130000|2022-07-19|15/06/2022|-3.82|-1.88|26200000|18680000
2022-08-27 23:42:00|06085|948747|BME 0MKT|313.26M|313260000|5.88|17,506|-26.77%|25|2022-11-16|15/09/2022|||||2022-07-29|15/06/2022|-1.25|-0.7|837500000|783330000
2022-08-27 23:42:04|06086|989785|BIT 0QWN|849.86M|849860000|0.51|250,881|-32%|25|2022-11-08|15/09/2022||||1680000000|2022-07-26|15/06/2022|||1830000000|1840000000
2022-08-27 23:42:08|06087|19717|EPA ALCLS|143.36M|143360000|3.15|283,067|-72.82%|29|2022-11-15|15/09/2022||-0.3749||29950000|2022-08-04|15/06/2022|-0.4132|-0.4938|2720000|22430000
2022-08-27 23:42:12|06088|1115207|ST LIMET|4.08B|4080000000|307.00|5,196|-23.75%|21|2022-10-20|15/09/2022||1.4||105400000|2022-07-15|15/06/2022|1.4|1.6|123900000|118400000
2022-08-27 23:42:16|06089|1155593|OL ASA|2.94B|2940000000|19.48|242,150|-73.99%|19|2022-11-30|15/09/2022||-0.0749||231470000|2022-08-26|15/06/2022|-0.1088|-0.1088|232670000|232670000
2022-08-27 23:42:20|06090|1167070|OL LINK|2.19B|2190000000|7.430|558,433|-80.09%|12|2022-11-03|15/09/2022||0.13||1220000000|2022-08-16|15/06/2022|0.045|0.0633|1180000000|1250000000
2022-08-27 23:42:24|06091|28455|LON AVCT|343.12M|343120000|137.20|1,013,259|3.94%|21|2022-09-28|15/01/2022|||||2022-04-20|15/07/2021||||
2022-08-27 23:42:28|06092|29858|BIT IF|632.34M|632340000|12.06|82,567|-16.42%|35|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|1.38||163000000|162000000
2022-08-27 23:42:31|06093|33698|EBR IBABb|535.84M|535840000|18.44|2,407|7.4%|22|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-27 23:42:35|06094|955882|BME GREG|1.15B|1150000000|38.260|51,194|27.96%|19|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.16||18800000|18800000
2022-08-27 23:42:38|06095|25674|LON YNGa|584.94M|584940000|1,218.00|21,043|-24.11%|17|2022-11-09|15/09/2022|||||2022-05-18|15/03/2022|0.25||159400000|
2022-08-27 23:42:41|06096|1096236|LON FCH|130.54M|130540000|37.00|1,024,738|-74.86%|11|2022-09-07|15/06/2022|||||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-08-27 23:42:44|06097|992769|LON LUCEL|128.43M|128430000|83.60|218,834|-82.83%|14|2022-09-05|15/06/2022|||||2022-03-22|15/12/2021|0.09||120000000|
2022-08-27 23:42:47|06098|954921|HE TNOM|486.46M|486460000|10.90|23,097|-31.96%|24|2022-10-25|15/09/2022||0.0567||24730000|2022-08-02|15/06/2022|0.09|0.08|27000000|26570000
2022-08-27 23:42:50|06099|1156935|OL QFUEL|1.99B|1990000000|12.00|466,978|-62.94%|18|2022-11-18|15/09/2022||-0.1527||41700000|2022-08-31|15/06/2022||-0.1883||-29300000
2022-08-27 23:42:54|06100|1117820|F NB2|336.13M|336130000|22.5000|38,076|-68.75%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-08-27 23:42:57|06101|989690|BIT 0DME|575.37M|575370000|2.74|7,426|-25.75%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||47300000|30600000
2022-08-27 23:43:01|06102|100242|BME LRES|392.83M|392830000|4.70|55,169|-12.01%|25|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022|0.58||20750000|20450000
2022-08-27 23:43:05|06103|989744|ST 0GQE|6.09B|6090000000|95.85|13,149|-2.07%|25|2022-12-07|15/10/2022||1.99||2190000000|2022-09-07|15/07/2022||1.19||2040000000
2022-08-27 23:43:08|06104|1167214|BME SOLPW|491.33M|491330000|5.41|331,844|-19.97%|9|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-08-27 23:43:12|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|2.61%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-08-27 23:43:15|06106|1161148|OL PEXIP|1.12B|1120000000|11.00|638,120|-83.58%|15|2022-11-10|15/09/2022||-0.3757||223530000|2022-08-11|15/06/2022|-0.7188|-0.4188|195000000|208800000
2022-08-27 23:43:18|06107|978741|LON HOTC|187.44M|187440000|136.50|609,994|-63.6%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-08-27 23:43:25|06108|949751|ST BACTIb|4.35B|4350000000|124.20|24,224|-27.71%|25|2022-10-27|15/09/2022|||||2022-07-14|15/06/2022|-0.39||59930000|
2022-08-27 23:43:29|06109|1050740|HE ROVIO|454.75M|454750000|6.02|126,819|-6.81%|23|2022-10-28|15/09/2022||0.1275||81880000|2022-08-11|15/06/2022|0.135|0.115|78400000|81330000
2022-08-27 23:43:31|06110|989945|OL 0OHK|11.91B|11910000000|221.50|2,195|92.94%|0||
2022-08-27 23:43:34|06111|1010890|HE REMEDY|290M|290000000|21.800|13,783|-45.91%|17|2022-10-28|15/09/2022||0.13||11900000|2022-08-29|15/06/2022|-0.19|0.005|9400000|10100000
2022-08-27 23:43:37|06112|6894|AS VASN|379.06M|379060000|22.10|11,215|-7.34%|27|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|2.3||32770000|
2022-08-27 23:43:41|06113|6988|BIT BMPS|362.87M|362870000|0.362|4,573,411|-67.68%|37|2022-11-03|15/09/2022||0.01||732820000|2022-08-05|15/06/2022|0.02|0.02|739000000|757560000
2022-08-27 23:43:43|06114|1131555|AS FASTN|515.18M|515180000|30.34|28,301|-43.81%|12|2022-10-11|15/09/2022|||||2022-08-11|15/06/2022|-0.67||12600000|7700000
2022-08-27 23:43:47|06115|27797|LON IGRI|104.05M|104050000|106.50|523,178|-80.28%|14|2022-11-21|15/09/2022|||||2022-06-28|15/03/2022||||
2022-08-27 23:43:50|06116|964629|ETR D6HG|539.05M|539050000|64.70|3,506|-14.98%|25|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|0.9|0.86|125200000|126100000
2022-08-27 23:43:53|06117|1163853|LON SOLG|758.75M|758750000|0.33|27,907|-32.65%|14|2022-11-15|15/09/2022|||||2022-09-28|15/06/2022||||
2022-08-27 23:43:56|06118|969000|ST LEOV|5.94B|5940000000|60.80|230,241|59.08%|19|2022-11-10|15/09/2022||0.08||104180000|2022-08-11|15/06/2022||0.05|98000000|99540000
2022-08-27 23:43:59|06119|1062588|HE ADMCM|298.69M|298690000|59.90|10,584|-34.27%|21|2022-10-03|15/09/2022||0.51||8070000|2022-07-04|15/06/2022|0.51|0.5467|8200000|8200000
2022-08-27 23:44:02|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-4.45%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2022-08-27 23:44:08|06121|49840|OL BWO|5.47B|5470000000|30.26|577,750|4.92%|34|2022-11-18|15/09/2022||0.06||180000000|2022-08-29|15/06/2022||0.1299||178330000
2022-08-27 23:44:12|06122|948950|BME 0Q2F|777.71M|777710000|0.01|1,326,691|-50%|25|2022-10-20|15/09/2022|||||2022-08-04|15/06/2022||||
2022-08-27 23:44:15|06123|1014091|ST BONEX|4.52B|4520000000|70.00|235,873|-12.39%|23|2022-10-27|15/09/2022||0.00||78800000|2022-07-14|15/06/2022|0.00|0.00|75000000|75000000
2022-08-27 23:44:26|06124|27861|LON IOMG|201.16M|201160000|183.00|76,461|-22.78%|14|2022-12-05|15/09/2022||||52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2022-08-27 23:44:29|06125|989755|BIT 0E3C|516.49M|516490000|9.21|15,414|-52.03%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||176700000|176700000
2022-08-27 23:44:32|06126|1165852|SIX VZUG|504.64M|504640000|78.50|2,811|-44.72%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2022-08-27 23:44:36|06127|6931|AS BRUN|479.82M|479820000|9.51|40,692|-13.23%|29|2022-10-28|15/09/2022||||284100000|2022-07-29|15/06/2022|0.12||289100000|289100000
2022-08-27 23:44:40|06128|942435|OL XXL|1.43B|1430000000|5.88|688,365|-66.83%|31|2022-10-27|15/09/2022||-0.0347||2480000000|2022-07-15|15/06/2022|0.12|0.1196|2190000000|2190000000
2022-08-27 23:44:44|06129|1073107|AS BSGR|416.68M|416680000|4.95|61,627|-43.69%|17|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.14||529900000|
2022-08-27 23:44:46|06130|1168037|OL HPUR|6.33B|6330000000|24.50|175,561|-19.88%|13|2022-11-01|15/09/2022||-0.25||238000000|2022-08-09|15/06/2022|-0.25|0.00|210000000|210000000
2022-08-27 23:44:49|06131|1084935|ST CALTX|5B|5000000000|84.50|341,600|-18.28%|23|2022-11-17|15/09/2022||-1.58||182220000|2022-08-18|15/06/2022|-3.22|-4.13|64000000|78190000
2022-08-27 23:44:52|06132|1156936|OL BWE|6.65B|6650000000|25.78|302,470|-5.91%|12|2022-11-17|15/09/2022||-0.05||41000000|2022-08-25|15/06/2022|-0.06|-0.05|12000000|22000000
2022-08-27 23:44:55|06133|989923|OL 0Q92|3.91B|3910000000|41.95|969|-26.4%|25|2022-11-10|15/09/2022||1.09||889550000|2022-08-17|15/06/2022|1.9|1.49|965960000|802520000
2022-08-27 23:44:59|06134|1155599|BIT SCFG|1.1B|1100000000|17.76|32,633|-0.78%|16|2022-08-31|15/06/2022|0.22||226700000|125200000|2022-06-01|15/03/2022|0.09||107700000|107700000
2022-08-27 23:45:03|06135|989877|OL 0P3N|10.8B|10800000000|244.50|32,163|6.19%|25|2022-11-16|15/09/2022||1.98||1700000000|2022-08-31|15/06/2022||-0.0081||1650000000
2022-08-27 23:45:07|06136|1096189|ST EG7|1.36B|1360000000|15.400|263,941|-65%|21|2022-11-17|15/09/2022||0.435||382500000|2022-08-23|15/06/2022|0.03|0.93|462800000|387750000
2022-08-27 23:45:11|06137|989926|ST 0QVR|3.01B|3010000000|47.16|3,993|-17.26%|25|2022-10-28|15/09/2022||0.3521||2860000000|2022-08-25|15/06/2022|3.86|-0.2098|3070000000|2870000000
2022-08-27 23:45:14|06138|1167500|ST IMPsdba|10.86B|10860000000|38.35|25,923|-64.49%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-08-27 23:45:18|06139|1170369|ST DSNO|426.38M|426380000|2.86|1,597,134|-93.38%|8|2022-10-26|15/09/2022||0.00||214000000|2022-07-14|15/06/2022|-0.05|-0.05|183000000|181500000
2022-08-27 23:45:21|06140|1161256|ETR EXLn|101.15M|101150000|4.19|28,470|-76.31%|10|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|-0.04||8400000|8400000
2022-08-27 23:45:24|06141|32191|BME ADXR|479.92M|479920000|1.0900|235,416|-43.23%|27|2022-11-15|15/09/2022|||||2022-09-19|15/06/2022||||
2022-08-27 23:45:28|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|-8.55%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-08-27 23:45:34|06143|996543|ST ONCO|2.7B|2700000000|29.900|3,176,843|-37%|24|2022-11-09|15/09/2022||-0.265||0.00|2022-08-11|15/06/2022|-0.79|-0.435|8800000|0.00
2022-08-27 23:45:36|06144|101072|SS 601360|51.1B|51100000000|7.30|43,752,130|-38.96%|24|2022-11-04|15/09/2022|||||2022-08-26|15/06/2022|-0.11||2300000000|
2022-08-27 23:45:39|06145|101076|SS 601288|969.6B|969600000000|2.82|304,071,982|-3.42%|25|2022-11-02|15/09/2022||0.185|||2022-08-29|15/06/2022||0.21||
2022-08-27 23:45:42|06146|100727|SS 600585|162.32B|162320000000|31.81|22,588,724|-19.37%|25|2022-10-26|15/09/2022||0.9488||40040000000|2022-08-25|15/06/2022|0.93|1.2|30810000000|44610000000
2022-08-27 23:45:45|06147|101062|SS 601169|86.9B|86900000000|4.11|42,155,768|-4.42%|25|2022-11-02|15/09/2022||0.04||15990000000|2022-08-31|15/06/2022||0.27||20150000000
2022-08-27 23:45:49|06148|9217|SS 601988|837.08B|837080000000|3.02|119,052,924|0.33%|25|2022-11-02|15/09/2022||0.16|||2022-08-30|15/06/2022||0.19||
2022-08-27 23:45:53|06149|101079|SS 601328|321.09B|321090000000|4.58|82,287,329|5.05%|25|2022-10-28|15/09/2022||0.29|||2022-08-26|15/06/2022|0.29|0.29||
2022-08-27 23:45:56|06150|100290|SS 600019|118.69B|118690000000|5.33|68,338,763|-40.31%|25|2022-10-24|15/09/2022||0.2469||78600000000|2022-08-31|15/06/2022||0.2156||65680000000
2022-08-27 23:46:00|06151|101143|SS 601998|191.72B|191720000000|4.36|21,762,881|-4.39%|25|2022-10-27|15/09/2022||0.27|||2022-08-25|15/06/2022|0.27|0.27|54300000000|
2022-08-27 23:46:05|06152|101119|SS 601800|107.03B|107030000000|7.89|56,872,544|11.91%|25|2022-11-03|15/09/2022||0.42||200230000000|2022-08-30|15/06/2022||0.2367||187470000000
2022-08-27 23:46:09|06153|101137|SS 601939|1.08T|1.08E+12|5.47|70,301,850|-6.81%|25|2022-10-27|15/09/2022||0.315|||2022-08-30|15/06/2022||0.35||
2022-08-27 23:46:12|06154|101122|SS 601818|143.57B|143570000000|2.83|71,048,823|-14.5%|25|2022-11-02|15/09/2022||0.19|||2022-08-26|15/06/2022|0.19|0.19||
2022-08-27 23:46:15|06155|101099|SS 601628|687.12B|687120000000|29.44|15,026,459|1.87%|25|2022-10-27|15/09/2022||0.52|||2022-08-25|15/06/2022|0.385|0.42|127200000000|455186000000
2022-08-27 23:46:18|06156|100303|SS 600036|858.44B|858440000000|33.70|66,505,234|-32.06%|25|2022-11-03|15/09/2022||1.3|||2022-08-19|15/06/2022|1.29|1.3|86650000000|
2022-08-27 23:46:21|06157|995189|SZ 001979|113.07B|113070000000|14.61|45,308,009|44.8%|25|2022-10-25|15/09/2022||0.3324||41140000000|2022-08-31|15/06/2022||0.4134||46680000000
2022-08-27 23:46:25|06158|100287|SS 600016|147.03B|147030000000|3.62|49,501,302|-9.05%|25|2022-11-02|15/09/2022||0.2|||2022-08-26|15/06/2022|0.2|0.2||
2022-08-27 23:46:28|06159|101097|SS 601601|178.75B|178750000000|20.29|23,311,393|-20.71%|25|2022-10-28|15/09/2022||0.58|||2022-08-28|15/06/2022||0.765||
2022-08-27 23:46:31|06160|20245|SS 600028|491.42B|491420000000|4.25|121,465,345|4.42%|25|2022-11-03|15/09/2022||0.12||1.05312E+12|2022-08-26|15/06/2022|0.1|0.1167|973840000000|947030000000
2022-08-27 23:46:34|06161|101083|SS 601390|131.97B|131970000000|5.63|106,757,788|1.26%|25|2022-11-03|15/09/2022||0.3267||299190000000|2022-08-30|15/06/2022||0.2667||275250000000
2022-08-27 23:46:38|06162|101064|SS 601186|91.95B|91950000000|7.29|43,558,325|-1.62%|25|2022-11-02|15/09/2022||0.4367||281110000000|2022-08-30|15/06/2022||0.5933||265590000000
2022-08-27 23:46:41|06163|8575|SS 601088|591.01B|591010000000|31.26|32,118,929|71.38%|25|2022-11-01|15/09/2022||0.7213||85740000000|2022-08-26|15/06/2022|0.99|0.8434|83980000000|83980000000
2022-08-27 23:46:45|06164|101103|SS 601668|210.12B|210120000000|5.01|210,612,019|8.21%|25|2022-11-03|15/09/2022||0.315||421190000000|2022-08-31|15/06/2022||0.36||568600000000
2022-08-27 23:46:48|06165|100310|SS 600050|104.24B|104240000000|3.53|85,068,606|-14.94%|25|2022-10-25|15/09/2022||0.06|||2022-08-11|15/06/2022|0.09|0.09|87240000000|
2022-08-27 23:46:53|06166|944122|SZ 000002|177.49B|177490000000|15.83|76,800,164|-24.15%|25|2022-10-27|15/09/2022||0.3455||76470000000|2022-08-30|15/06/2022||0.7161||133310000000
2022-08-27 23:46:57|06167|100989|SS 600900|531.93B|531930000000|23.39|44,749,653|19.95%|25|2022-11-03|15/09/2022||0.4696||14670000000|2022-08-31|15/06/2022||0.3055||15040000000
2022-08-27 23:47:00|06168|100299|SS 600030|274B|274000000000|19.40|88,722,831|-21.07%|25|2022-11-03|15/09/2022||0.4723||22080000000|2022-08-29|15/06/2022||0.4463||18470000000
2022-08-27 23:47:04|06169|101113|SS 601766|130.64B|130640000000|4.92|33,462,408|-20.77%|25|2022-11-03|15/09/2022||0.125||51450000000|2022-08-26|15/06/2022|0.085|0.085|53910000000|53910000000
2022-08-27 23:47:06|06170|101158|SS 603288|366.81B|366810000000|79.16|6,662,014|-10.27%|25|2022-11-03|15/09/2022||0.3661||6550000000|2022-08-30|15/06/2022||0.3314||5840000000
2022-08-27 23:47:09|06171|1076874|SS 601138|185.9B|185900000000|9.36|25,878,509|-19.93%|23|2022-11-04|15/09/2022||0.2576||126540000000|2022-08-11|15/06/2022|0.18|0.1835|120200000000|120200000000
2022-08-27 23:47:13|06172|944220|SZ 000651|169.79B|169790000000|30.15|53,149,042|-30.11%|25|2022-11-03|15/09/2022||1.16||49060000000|2022-08-31|15/06/2022||1.17||64800000000
2022-08-27 23:47:16|06173|1017555|SZ 300498|164.9B|164900000000|25.19|50,428,253|88.69%|25|2022-10-26|15/09/2022||0.2517||19500000000|2022-08-19|15/06/2022|0.0845|-0.1343|16950000000|16730000000
2022-08-27 23:47:21|06174|955759|SS 601211|120.79B|120790000000|14.72|24,984,787|-15.98%|23|2022-11-01|15/09/2022||0.3814||10790000000|2022-08-26|15/06/2022|0.393|0.393|11100000000|11100000000
2022-08-27 23:47:25|06175|944315|SZ 002415|282.34B|282340000000|29.93|56,368,048|-44.59%|25|2022-11-02|15/09/2022||0.4823||24150000000|2022-08-13|15/06/2022|0.3655|0.3652|20740000000|20740000000
2022-08-27 23:47:28|06176|101084|SS 601398|1.55T|1.55E+12|4.35|173,921,100|-5.84%|25|2022-11-02|15/09/2022||0.26|||2022-08-30|15/06/2022||0.29||
2022-08-27 23:47:32|06177|101060|SS 601166|371.44B|371440000000|17.88|77,298,071|-1.38%|25|2022-10-24|15/09/2022||1.05||54090000000|2022-08-27|15/06/2022||1.14||66190000000
2022-08-27 23:47:34|06178|100978|SS 600887|231.59B|231590000000|36.19|45,368,637|9.34%|25|2022-11-03|15/09/2022||0.47||33520000000|2022-08-31|15/06/2022||0.38||32480000000
2022-08-27 23:47:37|06179|100493|SS 600276|221.76B|221760000000|34.77|53,557,532|-23.26%|25|2022-10-28|15/09/2022||0.18||5730000000|2022-08-20|15/06/2022|0.14|0.14|4750000000|4750000000
2022-08-27 23:47:40|06180|100673|SS 600519|2.38T|2.38E+12|1,898.00|2,624,016|19%|25|2022-10-31|15/09/2022||12.07||31690000000|2022-08-03|15/06/2022|9.99|10.07|26260000000|25950000000
2022-08-27 23:47:44|06181|944533|SZ 000333|358.77B|358770000000|52.23|30,423,581|-23.11%|25|2022-11-03|15/09/2022||1.25||91990000000|2022-08-31|15/06/2022||1.29||97300000000
2022-08-27 23:47:47|06182|101073|SS 601336|75.58B|75580000000|28.20|9,390,291|-28.97%|25|2022-10-28|15/09/2022||1.05|||2022-08-30|15/06/2022||1.11||104193000000
2022-08-27 23:47:51|06183|101123|SS 601857|999.29B|999290000000|5.44|151,413,705|16.99%|25|2022-11-01|15/09/2022||0.1733||725820000000|2022-08-25|15/06/2022|0.24|0.1867|832060000000|806620000000
2022-08-27 23:47:55|06184|944579|SZ 000001|244.71B|244710000000|12.61|114,166,668|-31.69%|25|2022-10-26|15/09/2022||0.4647||49540000000|2022-08-18|15/06/2022|0.48|0.5211|45820000000|45810000000
2022-08-27 23:47:58|06185|101078|SS 601318|785.41B|785410000000|43.12|47,034,879|-14.27%|25|2022-10-25|15/09/2022||2.53|||2022-08-23|15/06/2022|2.24|2.17|177000000000|420631000000
2022-08-27 23:48:04|06186|100320|SS 600048|199.67B|199670000000|16.68|96,742,174|46.32%|25|2022-10-24|15/09/2022||0.43||77500000000|2022-08-30|15/06/2022||0.64||77500000000
2022-08-27 23:48:08|06187|100276|SS 600000|211.92B|211920000000|7.22|29,937,212|-21.01%|27|2022-10-28|15/09/2022||0.41|||2022-08-30|15/06/2022||0.41||
2022-08-27 23:48:11|06188|944524|SZ 002352|241.68B|241680000000|49.37|18,894,021|-16.53%|23|2022-10-28|15/09/2022||0.375||69630000000|2022-08-31|15/06/2022||0.23||65870000000
2022-08-27 23:48:14|06189|100350|SS 600104|182.71B|182710000000|15.88|38,021,209|-13.55%|25|2022-11-01|15/09/2022||0.58||203250000000|2022-08-26|15/06/2022|0.12|0.375|133520000000|142480000000
2022-08-27 23:48:18|06190|100289|SS 600018|125.97B|125970000000|5.41|29,586,625|2.85%|25|2022-11-04|15/09/2022||0.161||9440000000|2022-08-30|15/06/2022||0.146||9440000000
2022-08-27 23:48:21|06191|1112831|SZ 300760|356.86B|356860000000|295.07|4,117,828|-8.21%|20|2022-11-03|15/09/2022||2.31||9170000000|2022-08-20|15/06/2022|2.63|2.63|8410000000|8410000000
2022-08-27 23:48:24|06192|944897|SZ 000858|660.26B|660260000000|170.10|20,727,434|-17.89%|25|2022-11-03|15/09/2022||1.24||14290000000|2022-08-26|15/06/2022|1.1|1.13|13670000000|13270000000
2022-08-27 23:48:28|06193|944451|SZ 002304|261.18B|261180000000|174.43|4,287,056|2.61%|25|2022-10-24|15/09/2022||1.39||7230000000|2022-08-27|15/06/2022|1.27|1.14|5880000000|5880000000
2022-08-27 23:48:32|06194|13679|MCX AFLT|66.15B|66150000000|28.24|7,137,135|-58.51%|38|2022-11-28|15/09/2022||||198280000000|2022-08-31|15/06/2022||||166670000000
2022-08-27 23:48:35|06195|13678|MCX AFKS|142.29B|142290000000|14.50|23,226,589|-51.5%|37|2022-11-28|15/09/2022||2.14||236740000000|2022-08-29|15/06/2022||0.9655||200310000000
2022-08-27 23:48:39|06196|13720|MCX TRNF_p|896.38B|896380000000|99,500|895|-37.09%|37|2022-10-27|15/09/2022|||||2022-07-06|15/06/2022||||
2022-08-27 23:48:42|06197|40423|MCX ALRS|519.31B|519310000000|72.00|6,462,873|-46.36%|25|2022-11-10|15/09/2022||3.78||79250000000|2022-08-29|15/06/2022||3.77||79200000000
2022-08-27 23:48:46|06198|13725|MCX VTBR|244.04B|244040000000|0.018240|26,987,670,071|-63.55%|37|2022-11-10|15/09/2022||0.0031||220430000000|2022-08-29|15/06/2022||0.0037||230450000000
2022-08-27 23:48:49|06199|996169|MCX DSKY|55.29B|55290000000|85.90|1,276,224|-38.14%|25|2022-11-07|15/09/2022||5.03||49210000000|2022-08-25|15/06/2022||3.34||41490000000
2022-08-27 23:48:53|06200|13682|MCX FEES|112.48B|112480000000|0.0892|1,388,407,384|-54.63%|37|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:48:56|06201|13684|MCX GAZP|4.68T|4.68E+12|183.62|35,125,058|-37.62%|31|2022-08-29|15/06/2022|||||2022-05-26|15/03/2022||||
2022-08-27 23:48:58|06202|1167212|LON GLTRDR|23.16B|23160000000|325.05|122,033|-46.57%|10|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 23:49:02|06203|13688|MCX LSRG|54.79B|54790000000|593.00|137,670|-25.6%|28|2022-11-07|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-27 23:49:04|06204|1166764|NASDAQ HHRUDR|45.79B|45790000000|1,460.00|8,986|-62.54%|16|2022-12-09|15/09/2022||48.23||5860000000|2022-09-19|15/06/2022||38.65||5200000000
2022-08-27 23:49:08|06205|13744|MCX IRAO|249.96B|249960000000|3.1860|100,266,706|-28.24%|41|2022-11-18|15/09/2022||0.23||294840000000|2022-08-29|15/06/2022||0.08||264460000000
2022-08-27 23:49:11|06206|13689|MCX LKOH|2.67T|2.67E+12|4,115.0|454,089|-35.13%|33|2022-11-30|15/09/2022||592.3||2.95497E+12|2022-08-31|15/06/2022||567.81||2.90559E+12
2022-08-27 23:49:14|06207|13693|MCX MGNT|435.44B|435440000000|5,459.5|130,441|-2.84%|37|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022|299.56||588600000000|563440000000
2022-08-27 23:49:18|06208|1163363|LON VKCODR|11.71B|11710000000|436.80|859,002|-69.5%|25|2022-10-27|15/09/2022||13.56||38560000000|2022-08-11|15/06/2022|17|7.4|32840000000|36940000000
2022-08-27 23:49:21|06209|13690|MCX MAGN|351.99B|351990000000|27.28|20,370,626|-61.86%|37|2022-10-18|15/09/2022||8.3||286600000000|2022-07-19|15/06/2022||10.52||313060000000
2022-08-27 23:49:26|06210|44464|MCX MOEX|192.34B|192340000000|89.30|2,584,154|-50.34%|36|2022-11-11|15/09/2022||3.27||14670000000|2022-08-29|15/06/2022||3.01||14090000000
2022-08-27 23:49:31|06211|955694|MCX CBOM|182.09B|182090000000|5.447|60,186,932|-19.9%|25|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:49:34|06212|13691|MCX MTSS|399.2B|399200000000|240.10|1,509,662|-27.5%|33|2022-11-15|15/09/2022||12.94||147780000000|2022-08-29|15/06/2022||10.86||138270000000
2022-08-27 23:49:37|06213|13695|MCX NLMK|246.92B|246920000000|115.00|2,813,127|-52.36%|37|2022-10-17|15/09/2022||10.07||378610000000|2022-07-18|15/06/2022||14.26||442250000000
2022-08-27 23:49:40|06214|13683|MCX GMKN|2.35T|2.35E+12|15,392.0|81,354|-35.09%|29|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|2425.75|20.20|694700000000|8351000000
2022-08-27 23:49:44|06215|13697|MCX NVTK|1.27T|1.27E+12|1,156.20|1,417,379|-31.37%|36|2022-10-26|15/09/2022||54.61||459180000000|2022-08-29|15/06/2022||54.41||466950000000
2022-08-27 23:49:47|06216|950026|MCX RUAL|439.27B|439270000000|48.565|5,614,094|-3.97%|25|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:49:49|06217|1167498|NASDAQ OZONDR|146.2B|146200000000|1,502.00|340,668|-61.55%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-23|15/06/2022||-72.85||62540000000
2022-08-27 23:49:52|06218|1163242|||||||0||
2022-08-27 23:49:56|06219|21406|MCX PHOR|1.03T|1.03E+12|7,979.0|66,386|72%|37|2022-11-23|15/09/2022||168.32||97010000000|2022-08-19|15/06/2022|223.08|223.08||115620000000
2022-08-27 23:49:59|06220|13789|MCX PIKK|479.62B|479620000000|726.80|502,920|-42.55%|25|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 23:50:02|06221|44465|LON POLY|67.26B|67260000000|377.50|1,464,893|-74.88%|25|2022-10-17|15/09/2022|||||2022-09-22|15/06/2022||||
2022-08-27 23:50:05|06222|13705|MCX PLZL|1.13T|1.13E+12|8,197.0|85,412|-39.12%|25|2022-11-09|15/09/2022||586.07||210960000000|2022-08-29|15/06/2022||441.87||133690000000
2022-08-27 23:50:09|06223|960754|NASDAQ QIWIDR|21.42B|21420000000|340.50|78,959|-48.53%|25|2022-11-23|15/09/2022||31.51||5210000000|2022-08-29|15/06/2022||27.76||4590000000
2022-08-27 23:50:12|06224|13707|MCX ROSN|1.27T|1.27E+12|361.50|2,962,903|-32.01%|31|2022-11-10|15/09/2022||70.48||3.99451E+12|2022-08-29|15/06/2022||66.47||3.93021E+12
2022-08-27 23:50:16|06225|21316|MCX RSTI|115.94B|115940000000|0.578|241,244,479|-55.19%|31|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022||||
2022-08-27 23:50:19|06226|21419|MCX RTKM|202.24B|202240000000|60.34|1,130,527|-35.86%|37|2022-11-01|15/09/2022||4.13||150330000000|2022-08-04|15/06/2022||3.43||147850000000
2022-08-27 23:50:23|06227|13754|MCX HYDR|349.66B|349660000000|0.8169|144,150,554|-0.74%|36|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|0.0392||49050000000|
2022-08-27 23:50:26|06228|13711|MCX SBER|2.93T|2.93E+12|130.40|43,306,382|-59.57%|36|2022-11-03|15/09/2022||13.47|||2022-08-29|15/06/2022||13.7||712030000000
2022-08-27 23:50:30|06229|13712|MCX SBER_p|2.81T|2.81E+12|124.98|4,514,237|-58.7%|37|2022-11-03|15/09/2022||13.47|||2022-08-29|15/06/2022||15.25||712030000000
2022-08-27 23:50:34|06230|13713|MCX CHMF|688.1B|688100000000|712.60|945,254|-58.05%|37|2022-10-14|15/09/2022||75.87||245470000000|2022-07-21|15/06/2022||94.31||272760000000
2022-08-27 23:50:37|06231|13716|MCX SNGS|928.68B|928680000000|24.960|19,444,480|-24.76%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-08-27 23:50:41|06232|13717|MCX SNGS_p|928.68B|928680000000|29.060|11,713,671|-24.3%|35|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:50:44|06233|13738|MCX TATN_p|915.43B|915430000000|415.00|288,495|-9.94%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022||31.01||376020000000
2022-08-27 23:50:48|06234|13718|MCX TATN|915.43B|915430000000|450.00|762,070|-8.72%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022||31.01||376020000000
2022-08-27 23:50:51|06235|1153662|LON TCSGDR|131.93B|131930000000|2,630.00|242,161|-61.36%|25|2022-11-23|15/09/2022||101.56||67370000000|2022-08-24|15/06/2022||90.69||62780000000
2022-08-27 23:50:54|06236|21302|MCX UPRO|86.94B|86940000000|1.379|90,720,339|-51.17%|37|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|-0.03|||
2022-08-27 23:50:57|06237|1061926|LON FIVEDR|97.75B|97750000000|1,422.0|126,300|-41.82%|25|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022|431.01|61.7|647950000000|647280000000
2022-08-27 23:51:00|06238|102063|NASDAQ YNDX|411.3B|411300000000|2,100.0|540,138|-59.76%|25|2022-10-27|15/09/2022||2.64||122090000000|2022-07-26|15/06/2022|28.82|1.08|110410000000|109170000000
2022-08-27 23:51:03|06239|18595|BVMF ALPA4|14.04B|14040000000|22.40|4,692,252|-61.31%|31|2022-11-03|15/09/2022||0.2556||1100000000|2022-08-04|15/06/2022|0.2867|0.2867|1060000000|1060000000
2022-08-27 23:51:07|06240|18599|BVMF ABEV3|246.67B|246670000000|15.67|23,084,626|-8.42%|33|2022-10-27|15/09/2022||0.1727||20360000000|2022-07-28|15/06/2022|0.19|0.1316|17990000000|17640000000
2022-08-27 23:51:11|06241|18626|BVMF AMER3|16.27B|16270000000|18.10|19,028,812|-57.06%|37|2022-11-10|15/09/2022||-0.0323||7290000000|2022-08-11|15/06/2022|-0.1282|-0.1282|6700000000|6700000000
2022-08-27 23:51:13|06242|1025085|BVMF CRFB3|42.19B|42190000000|20.06|3,755,008|8.73%|23|2022-11-09|15/09/2022||0.1629||28110000000|2022-07-26|15/06/2022|0.2681|0.31|23410000000|24040000000
2022-08-27 23:51:16|06243|1008677|BVMF AZUL4|6.05B|6050000000|17.40|10,221,857|-55.15%|24|2022-11-10|15/09/2022||-1.56||4360000000|2022-08-11|15/06/2022|-1.57|-1.22|3930000000|3920000000
2022-08-27 23:51:20|06244|18628|BVMF B3SA3|73.47B|73470000000|12.43|35,318,131|-9%|37|2022-11-10|15/09/2022||0.214||2290000000|2022-08-11|15/06/2022|0.205|0.2033|2240000000|2310000000
2022-08-27 23:51:23|06245|996550|BVMF BPAC11|134.56B|134560000000|25.35|9,320,268|-9.69%|24|2022-11-08|15/09/2022||0.5212||4330000000|2022-08-09|15/06/2022|0.57|0.5122|4510000000|4280000000
2022-08-27 23:51:25|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-84.46%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2022-08-27 23:51:28|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-84.51%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2022-08-27 23:51:31|06248|18614|BVMF BPAN4|9.37B|9370000000|7.17|3,605,615|-60.17%|23|2022-11-03|15/09/2022||0.24|||2022-08-08|15/06/2022|0.15|0.155|4140000000|
2022-08-27 23:51:35|06249|50509|BVMF BBSE3|56.71B|56710000000|28.40|4,961,183|44.75%|35|2022-11-07|15/09/2022||0.7296||1650000000|2022-08-08|15/06/2022|0.7|0.7|1830000000|1770000000
2022-08-27 23:51:39|06250|18621|BVMF BRML3|7B|7000000000|8.49|9,881,842|-6.6%|37|2022-11-10|15/09/2022||0.1368||363810000|2022-08-11|15/06/2022|0.1226|0.1226|362500000|355290000
2022-08-27 23:51:42|06251|18605|BVMF BBDC3|189.32B|189320000000|16.09|6,223,355|-16.56%|37|2022-11-08|15/09/2022||0.6493||29830000000|2022-08-05|15/06/2022|0.66|0.642|29040000000|29040000000
2022-08-27 23:51:45|06252|18606|BVMF BBDC4|189.32B|189320000000|19.44|30,544,857|-5.07%|33|2022-11-08|15/09/2022||0.6493||29830000000|2022-08-05|15/06/2022|0.66|0.642|29040000000|29040000000
2022-08-27 23:51:48|06253|18616|BVMF BRAP4|8.88B|8880000000|23.09|2,854,591|-7.49%|34|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.52||980800000|
2022-08-27 23:51:51|06254|18604|BVMF BBAS3|118.68B|118680000000|41.59|15,111,038|38.31%|37|2022-11-09|15/09/2022||2.38||27270000000|2022-08-10|15/06/2022|2.69|2.69|28910000000|25600000000
2022-08-27 23:51:54|06255|1155784|BVMF PCAR3|5.52B|5520000000|20.50|2,588,449|-29.31%|25|2022-11-03|15/09/2022||-0.0104||10200000000|2022-07-27|15/06/2022|-0.53|-0.1263|9610000000|9330000000
2022-08-27 23:51:57|06256|18620|BVMF BRKM5|28.36B|28360000000|32.52|2,005,832|-47.26%|26|2022-11-08|15/09/2022||0.834||26050000000|2022-08-11|15/06/2022|-1.76|1.92|25410000000|26170000000
2022-08-27 23:52:01|06257|18617|BVMF BRFS3|17.82B|17820000000|16.53|10,247,380|-29.9%|37|2022-11-09|15/09/2022||0.0397||13750000000|2022-08-11|15/06/2022|-0.4684|-0.4368|13330000000|13440000000
2022-08-27 23:52:05|06258|18633|BVMF CCRO3|28B|28000000000|13.86|7,559,554|12.05%|37|2022-11-11|15/09/2022||0.2092||3370000000|2022-08-12|15/06/2022|0.14|0.1777|3270000000|3000000000
2022-08-27 23:52:09|06259|18642|BVMF CMIG4|31.94B|31940000000|12.32|8,842,100|34.94%|26|2022-11-14|15/09/2022||0.393||8400000000|2022-08-12|15/06/2022|0.35|0.375|7840000000|8270000000
2022-08-27 23:52:12|06260|18639|BVMF CIEL3|15.94B|15940000000|5.92|24,851,005|120.07%|37|2022-10-31|15/09/2022||0.1122||2840000000|2022-08-02|15/06/2022|0.14|0.16|2540000000|2630000000
2022-08-27 23:52:15|06261|40433|BVMF COGN3|4.94B|4940000000|2.64|27,841,246|-22.35%|37|2022-11-10|15/09/2022||-0.0628||1040000000|2022-08-11|15/06/2022|-0.05|-0.0301|1160000000|1160000000
2022-08-27 23:52:18|06262|18647|BVMF CPLE6|18.75B|18750000000|7.02|7,780,929|8%|37|2022-11-10|15/09/2022||0.227||4860000000|2022-08-09|15/06/2022|0.23|0.2242|4140000000|4620000000
2022-08-27 23:52:22|06263|18651|BVMF CSAN3|37.95B|37950000000|20.31|6,306,566|-8.35%|33|2022-11-11|15/09/2022||0.273||41460000000|2022-08-12|15/06/2022|-0.0673|0.1497|42780000000|42780000000
2022-08-27 23:52:26|06264|18645|BVMF CPFE3|40.67B|40670000000|35.30|2,862,572|22.53%|33|2022-11-10|15/09/2022||1.14||8930000000|2022-08-11|15/06/2022|0.92|0.914|8430000000|8390000000
2022-08-27 23:52:29|06265|50513|BVMF CVCB3|2.22B|2220000000|8.01|13,735,348|-63.9%|34|2022-11-08|15/09/2022||-0.3236||391000000|2022-08-09|15/06/2022|-0.5078|-0.5078|269850000|358330000
2022-08-27 23:52:32|06266|18657|BVMF CYRE3|5.48B|5480000000|14.25|6,118,514|-28.54%|37|2022-11-10|15/09/2022||0.5544||1280000000|2022-08-11|15/06/2022|0.39|0.5202|1250000000|1260000000
2022-08-27 23:52:36|06267|18662|BVMF DXCO3|7.87B|7870000000|10.72|3,306,006|-38.38%|37|2022-10-26|15/09/2022||0.23||2450000000|2022-07-27|15/06/2022|0.18|0.18|2380000000|2380000000
2022-08-27 23:52:53|06268|18663|BVMF ECOR3|4.22B|4220000000|6.07|4,401,888|-39.48%|37|2022-11-07|15/09/2022||0.0453||1100000000|2022-07-28|15/06/2022|0.0037|0.0173|764100000|1020000000
2022-08-27 23:52:57|06269|18666|BVMF ELET3|136.09B|136090000000|46.35|16,588,391|19.43%|37|2022-11-09|15/09/2022||0.3756||8340000000|2022-08-12|15/06/2022|0.6073|0.61|8720000000|8590000000
2022-08-27 23:53:00|06270|18667|BVMF ELET6|136.09B|136090000000|47.53|4,238,812|21.75%|37|2022-11-09|15/09/2022||0.3756||8340000000|2022-08-12|15/06/2022|0.6073|0.61|8720000000|8590000000
2022-08-27 23:53:03|06271|18669|BVMF EMBR3|10.67B|10670000000|14.52|6,453,214|-37.2%|37|2022-10-27|15/09/2022||0.0171||6230000000|2022-08-04|15/06/2022|0.5195|0.525|5350000000|5350000000
2022-08-27 23:53:07|06272|18670|BVMF ENBR3|13.02B|13020000000|22.94|2,864,482|24.4%|37|2022-10-31|15/09/2022||0.6333||3530000000|2022-07-27|15/06/2022|0.66|0.6333|3790000000|3510000000
2022-08-27 23:53:10|06273|977700|BVMF ENGI11|17.84B|17840000000|42.49|1,947,834|-3.76%|25|2022-11-10|15/09/2022||1.4||5790000000|2022-08-11|15/06/2022|1.19|1.19|5840000000|5980000000
2022-08-27 23:53:13|06274|18735|BVMF ENEV3|24.15B|24150000000|15.27|8,448,692|-3.23%|33|2022-11-10|15/09/2022||0.1689||1290000000|2022-08-11|15/06/2022|0.0952|0.0952|1350000000|1350000000
2022-08-27 23:53:16|06275|18790|BVMF EGIE3|33.05B|33050000000|40.50|1,735,637|6.66%|37|2022-11-03|15/09/2022||0.6843||2830000000|2022-08-02|15/06/2022|0.4816|0.4832|3000000000|2910000000
2022-08-27 23:53:19|06276|18672|BVMF EQTL3|26.39B|26390000000|23.99|8,153,540|-5.55%|31|2022-11-09|15/09/2022||0.74||5830000000|2022-08-10|15/06/2022|0.17|0.55|6490000000|5420000000
2022-08-27 23:53:24|06277|18677|BVMF EZTC3|3.93B|3930000000|18.02|1,829,265|-33.28%|30|2022-11-10|15/09/2022||0.4404||272520000|2022-08-11|15/06/2022|0.38|0.381|242560000|242560000
2022-08-27 23:53:28|06278|18682|BVMF FLRY3|5.2B|5200000000|16.39|2,111,737|-31.77%|37|2022-11-03|15/09/2022||0.2397||1300000000|2022-08-04|15/06/2022|0.2248|0.22|1110000000|1110000000
2022-08-27 23:53:31|06279|18691|BVMF GOAU4|10.6B|10600000000|10.06|8,361,763|-7.62%|33|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022|1.28||22970000000|
2022-08-27 23:53:36|06280|18689|BVMF GGBR4|38.37B|38370000000|24.06|13,810,718|-8.1%|33|2022-11-09|15/09/2022||1.95||21970000000|2022-08-03|15/06/2022|2.5|2.35|22970000000|22530000000
2022-08-27 23:53:39|06281|1178707|BVMF GETT11|-|-|4.62|668,071|-|5|2022-10-27|15/09/2022|||||2022-08-01|15/06/2022|||450000000|
2022-08-27 23:53:42|06282|18692|BVMF GOLL4|4.79B|4790000000|11.48|10,453,692|-43.08%|33|2022-10-27|15/09/2022||-0.386||4390000000|2022-07-28|15/06/2022|-1.4|-1.51|3240000000|3240000000
2022-08-27 23:53:45|06283|1073236|BVMF HAPV3|57.3B|57300000000|8.06|53,201,543|-46.12%|23|2022-11-09|15/09/2022||-0.0122||6460000000|2022-08-11|15/06/2022|-0.0394|-0.0306|6080000000|6080000000
2022-08-27 23:53:50|06284|18698|||||||37|2022-10-28|15/09/2022||0.7318||2050000000|2022-07-28|15/06/2022|0.72|0.72|1900000000|1880000000
2022-08-27 23:53:54|06285|18701|BVMF IGTA3|5.84B|5840000000|33.13|1,641,100|-5.75%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-08-27 23:53:57|06286|1030995|BVMF IRBR3|2.47B|2470000000|1.97|19,902,495|-61.75%|23|2022-11-10|15/09/2022||0.0371||1740000000|2022-08-15|15/06/2022|-0.3|0.019|1510000000|1650000000
2022-08-27 23:54:00|06287|18706|BVMF ITSA4|82.61B|82610000000|9.35|18,853,549|-14.63%|33|2022-11-11|15/09/2022||0.37||3260000000|2022-08-15|15/06/2022|0.34|0.36|3020000000|3200000000
2022-08-27 23:54:03|06288|18708|BVMF ITUB4|242B|242000000000|26.69|30,718,905|6%|33|2022-11-10|15/09/2022||0.7882||34800000000|2022-08-09|15/06/2022|0.76|0.7726|36100000000|33480000000
2022-08-27 23:54:06|06289|18709|BVMF JBSS3|66.43B|66430000000|29.95|7,377,678|-4.56%|37|2022-11-10|15/09/2022||1.61||97140000000|2022-08-11|15/06/2022|1.79|1.78|92190000000|92190000000
2022-08-27 23:54:09|06290|18711|BVMF JHSF3|4.32B|4320000000|6.37|2,764,209|-4.35%|30|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|0.33|0.25|514400000|514400000
2022-08-27 23:54:12|06291|102072|BVMF KLBN11|21.66B|21660000000|19.67|6,270,425|-25.46%|34|2022-10-27|15/09/2022||1.07||5220000000|2022-07-28|15/06/2022|0.635|0.67|5040000000|4890000000
2022-08-27 23:54:16|06292|18770|BVMF RENT3|60.01B|60010000000|61.55|6,992,017|9.99%|37|2022-10-31|15/09/2022||0.9717||7750000000|2022-08-11|15/06/2022|0.6492|0.6492|3080000000|3070000000
2022-08-27 23:54:20|06293|40434|BVMF LCAM3|12.25B|12250000000|24.15|3,873,539|-2.9%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2022-08-27 23:54:23|06294|1156708|BVMF LWSA3|5.66B|5660000000|9.64|14,408,594|-60.48%|17|2022-11-16|15/09/2022||0.0399||292330000|2022-08-11|15/06/2022|0.0289|0.0291|275510000|275930000
2022-08-27 23:54:27|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|10.08%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-08-27 23:54:34|06296|18724|BVMF LREN3|26.92B|26920000000|27.80|11,851,917|-26.41%|37|2022-10-27|15/09/2022||0.2279||3100000000|2022-08-04|15/06/2022|0.37|0.3104|3630000000|3390000000
2022-08-27 23:54:40|06297|18729|BVMF MGLU3|30.57B|30570000000|4.58|178,524,155|-75.64%|35|2022-11-10|15/09/2022||-0.0041||9420000000|2022-08-12|15/06/2022|-0.0165|-0.0143|8560000000|8870000000
2022-08-27 23:54:43|06298|18736|BVMF MRFG3|9.38B|9380000000|14.21|8,495,292|-32.2%|37|2022-11-14|15/09/2022||0.8433||23290000000|2022-08-11|15/06/2022|6.29|1.34|21580000000|21600000000
2022-08-27 23:54:45|06299|1167031|BVMF CASH3|1.07B|1070000000|1.33|33,710,843|-80.19%|12|2022-11-08|15/09/2022||-0.0118||121920000|2022-08-09|15/06/2022|-0.0188|-0.0188|79000000|82600000
2022-08-27 23:54:50|06300|18608|BVMF BEEF3|9.36B|9360000000|16.02|6,012,543|93.48%|37|2022-11-09|15/09/2022||0.4405||8210000000|2022-08-10|15/06/2022|0.6996|0.6992|9000000000|7730000000
2022-08-27 23:54:53|06301|1163446|BVMF SOMA3|10.52B|10520000000|13.41|5,441,282|-26.12%|15|2022-11-10|15/09/2022||0.1639||1230000000|2022-08-11|15/06/2022|0.1379|0.1379|1210000000|1170000000
2022-08-27 23:54:57|06302|18738|BVMF MRVE3|4.93B|4930000000|10.21|8,236,775|-21.76%|37|2022-11-09|15/09/2022||0.1688||1840000000|2022-08-10|15/06/2022|0.12|0.2612|1600000000|1600000000
2022-08-27 23:55:00|06303|18740|BVMF MULT3|14.69B|14690000000|25.05|4,068,463|18.89%|37|2022-10-27|15/09/2022||0.2801||417760000|2022-07-28|15/06/2022|0.33|0.33|436600000|440700000
2022-08-27 23:55:04|06304|18742|BVMF NTCO3|21.31B|21310000000|15.52|12,389,666|-70.52%|37|2022-11-09|15/09/2022||-0.0525||9280000000|2022-08-12|15/06/2022|-0.2|-0.1497|8700000000|8540000000
2022-08-27 23:55:06|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|-17.14%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-08-27 23:55:11|06306|18749|BVMF PETR3|467.24B|467240000000|37.46|16,348,515|32.74%|37|2022-11-03|15/09/2022||3.21||171760000000|2022-07-28|15/06/2022|4.17|4.17|170960000000|171980000000
2022-08-27 23:55:14|06307|18750|BVMF PETR4|467.24B|467240000000|33.64|73,523,945|22.37%|32|2022-11-03|15/09/2022||3.21||171760000000|2022-07-28|15/06/2022|4.17|4.17|170960000000|171980000000
2022-08-27 23:55:18|06308|18697|BVMF PRIO3|22.41B|22410000000|26.56|16,892,258|47.07%|37|2022-10-31|15/09/2022||1.01||1460000000|2022-08-03|15/06/2022|0.495|0.84|1870000000|1930000000
2022-08-27 23:55:21|06309|1165867|BVMF PETZ3|4.83B|4830000000|10.50|10,928,906|-61.82%|13|2022-11-10|15/09/2022||0.07||789610000|2022-08-10|15/06/2022|0.055|0.055|710340000|704430000
2022-08-27 23:55:24|06310|18764|BVMF QUAL3|2.82B|2820000000|10.13|3,029,226|-53.04%|34|2022-11-08|15/09/2022||0.2903||556130000|2022-08-11|15/06/2022|0.24|0.2507|495460000|509930000
2022-08-27 23:55:31|06311|40436|BVMF RADL3|36.56B|36560000000|22.19|6,068,072|-13.72%|37|2022-11-01|15/09/2022||0.125||7340000000|2022-07-29|15/06/2022|0.23|0.23|7180000000|7430000000
2022-08-27 23:55:33|06312|1167542|BVMF RDOR3|66.05B|66050000000|33.46|4,490,620|-55.11%|13|2022-11-14|15/09/2022||0.1978||6240000000|2022-08-15|15/06/2022|0.15|0.1318|5800000000|5800000000
2022-08-27 23:55:37|06313|18593|BVMF RAIL3|37.09B|37090000000|20.03|9,453,055|6.94%|35|2022-11-10|15/09/2022||0.0643||2620000000|2022-08-11|15/06/2022|0.02|0.02|2470000000|2470000000
2022-08-27 23:55:41|06314|18776|BVMF SBSP3|32.58B|32580000000|47.67|2,852,086|32.38%|37|2022-11-10|15/09/2022||0.7164||4480000000|2022-08-11|15/06/2022|0.62|0.62|5270000000|5270000000
2022-08-27 23:55:44|06315|18775|BVMF SANB11|112.3B|112300000000|30.07|2,255,425|-26.48%|37|2022-10-26|15/09/2022||1.04||19760000000|2022-07-28|15/06/2022|1.08|1.07|17660000000|17560000000
2022-08-27 23:55:47|06316|1170443|BVMF ASAI3|24.18B|24180000000|17.95|8,110,634|3.34%|12|2022-10-27|15/09/2022||0.1985||14830000000|2022-07-27|15/06/2022|0.24|0.14|13290000000|13300000000
2022-08-27 23:55:50|06317|18653|BVMF CSNA3|19.92B|19920000000|15.01|11,715,012|-58.94%|37|2022-10-26|15/09/2022||1.49||11350000000|2022-08-15|15/06/2022|0.21|0.6752|10570000000|10690000000
2022-08-27 23:55:53|06318|18786|BVMF SULA11|9.87B|9870000000|24.61|2,880,242|-15.95%|35|2022-11-09|15/09/2022||0.1977||5540000000|2022-08-10|15/06/2022|0.33|0.1608|5330000000|5280000000
2022-08-27 23:55:56|06319|1055002|BVMF SUZB3|59.38B|59380000000|45.35|5,707,478|-24.75%|25|2022-10-27|15/09/2022||2.24||11170000000|2022-07-28|15/06/2022|0.1305|-0.6737|11500000000|10650000000
2022-08-27 23:55:59|06320|18804|BVMF TAEE11|13.86B|13860000000|40.24|1,895,448|5.51%|31|2022-11-10|15/09/2022||0.7957||614420000|2022-08-10|15/06/2022|0.6371|0.7024|542190000|593840000
2022-08-27 23:56:03|06321|18817|BVMF VIVT3|70.57B|70570000000|42.24|1,978,446|-2.09%|37|2022-10-26|15/09/2022||0.6771||12000000000|2022-07-26|15/06/2022|0.5119|0.4895|11830000000|11620000000
2022-08-27 23:56:06|06322|18797|BVMF TIMS3|28.83B|28830000000|11.91|6,899,260|-2.54%|37|2022-10-25|15/09/2022||0.1475||5460000000|2022-08-03|15/06/2022|0.12|0.207|5370000000|5080000000
2022-08-27 23:56:10|06323|18801|BVMF TOTS3|17.86B|17860000000|29.49|4,376,222|-24.29%|37|2022-11-08|15/09/2022||0.2351||1040000000|2022-08-03|15/06/2022|0.2188|0.1983|966400000|976980000
2022-08-27 23:56:14|06324|18807|BVMF UGPA3|15.31B|15310000000|14.03|5,811,138|-4.1%|33|2022-11-09|15/09/2022||0.2151||37250000000|2022-08-03|15/06/2022|0.36|0.2887|37430000000|37290000000
2022-08-27 23:56:17|06325|18812|BVMF USIM5|10.66B|10660000000|8.67|18,000,854|-49.94%|37|2022-10-28|15/09/2022||0.8118||8640000000|2022-07-29|15/06/2022|0.71|0.71|8530000000|8590000000
2022-08-27 23:56:20|06326|18814|BVMF VALE3|313.26B|313260000000|68.23|29,492,971|-23.33%|37|2022-10-27|15/09/2022||3.84||61100000000|2022-07-28|15/06/2022|6.86|4.35|57990000000|61590000000
2022-08-27 23:56:22|06327|986421|BVMF VIIA3|5.17B|5170000000|3.27|63,454,314|-69.97%|25|2022-11-10|15/09/2022||-0.1145||7870000000|2022-08-11|15/06/2022|-0.0251|-0.0251|7650000000|7650000000
2022-08-27 23:56:25|06328|18820|BVMF WEGE3|120.89B|120890000000|28.81|8,761,774|-21.65%|37|2022-10-26|15/09/2022||0.2137||7340000000|2022-07-20|15/06/2022|0.2176|0.2054|7190000000|6990000000
2022-08-27 23:56:29|06329|18673|BVMF YDUQ3|3.83B|3830000000|12.76|3,527,732|-54.33%|37|2022-11-16|15/09/2022||0.314||1230000000|2022-08-15|15/06/2022|0.31|0.2917|1140000000|1130000000
2022-08-27 23:56:32|06330|101278|JK ABMM|7.16T|7.16E+12|2,600|4,115,442|94.76%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-27 23:56:35|06331|101279|JK ACES|12.67T|1.267E+13|740|54,734,797|-46.95%|32|2022-11-02|15/09/2022||11.63|||2022-07-29|15/06/2022|9.98|9.98|1681000000000|1.68113E+12
2022-08-27 23:56:37|06332|1179331|JK KUAS|93.07B|93070000000|72|28,024,064|-|4|2022-08-04|15/06/2021|0.04||34070000000||2022-08-04|15/06/2022|0.04||40420000000|
2022-08-27 23:56:41|06333|101280|JK ACST|2.36T|2.36E+12|186|7,672,839|-21.85%|24|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|-7.06||218600000000|
2022-08-27 23:56:43|06334|101282|JK ADHI|2.76T|2.76E+12|775|13,762,309|9.15%|25|2022-10-31|15/09/2022|||||2022-08-19|15/06/2022|0.88||2.5395E+12|
2022-08-27 23:56:46|06335|101283|JK ASSA|5.37T|5.37E+12|1,505|11,411,153|-41.67%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|2.58||1634000000000|1634000000000
2022-08-27 23:56:50|06336|101284|JK ADMF|8.1T|8.1E+12|8,100|109,305|5.19%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|356.6||1.9653E+12|
2022-08-27 23:56:52|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|280.95%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-08-27 23:56:55|06338|1156772|JK AYLS|133.99B|133990000000|157|12,593,752|106.58%|9|2022-06-01|15/03/2022|0.06||4370000000||2022-05-09|15/12/2021|-1.19||188300000|
2022-08-27 23:56:57|06339|101286|JK APLN|2.68T|2.68E+12|118|9,784,842|-4.07%|23|2022-11-14|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:57:00|06340|943660|JK TARA|503.48B|503480000000|50|10,177|0%|21|2022-05-31|15/03/2022|-0.06||681800000||2022-04-28|15/12/2021|0.57||13310000000|
2022-08-27 23:57:04|06341|101373|JK CMPP|2.52T|2.52E+12|236|4,149,211|28.26%|21|2022-08-01|15/06/2022|-52.1||868600000000||2022-05-31|15/03/2022|-47.13||276700000000|
2022-08-27 23:57:07|06342|101287|JK ADES|3.63T|3.63E+12|6,150|319,359|101.64%|21|2022-05-30|15/03/2022|128.15||294200000000||2022-04-26|15/12/2021|208.35||319000000000|
2022-08-27 23:57:10|06343|101288|JK AIMS|55.88B|55880000000|254|63,495|-28.25%|20|2022-05-29|15/03/2022|7.61||10750000000||2022-04-20|15/12/2021|11.89||38510000000|
2022-08-27 23:57:13|06344|101289|JK AKRA|24.28T|2.428E+13|1,230|51,811,956|65.32%|25|2022-10-31|15/09/2022||-2.9||5.20989E+12|2022-07-25|15/06/2022|26.73|22.7|11975000000000|11975000000000
2022-08-27 23:57:15|06345|101409|JK GAMA|500.55B|500550000000|50|67,563|0%|21|2022-05-31|15/03/2022|-0.5||8450000000||2022-05-11|15/12/2021|-1.25||6480000000|
2022-08-27 23:57:19|06346|953124|JK ALKA|146.21B|146210000000|288|129,795|30.91%|21|2022-06-03|15/03/2022|3.17||1.3623E+12||2022-04-19|15/12/2021|19.73||1.4242E+12|
2022-08-27 23:57:22|06347|101290|JK ASRI|3.58T|3.58E+12|182|28,110,031|15.92%|35|2022-11-02|15/09/2022||7.36|||2022-08-25|15/06/2022|4.41|4.41|1007000000000|1007000000000
2022-08-27 23:57:25|06348|1025106|JK FIRE|303.15B|303150000000|206|693,845|-60%|22|2022-07-31|15/06/2022|-3.76||72850000000||2022-05-28|15/03/2022|-6.84||8470000000|
2022-08-27 23:57:28|06349|101291|JK ALDO|917.3B|917300000000|705|1,680,366|0.68%|22|2022-07-29|15/06/2022|10.88||359900000000||2022-05-25|15/03/2022|18.97||407300000000|
2022-08-27 23:57:30|06350|101292|JK ALMI|1.17T|1.17E+12|306|27,727|27.5%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-08-27 23:57:33|06351|955951|JK ATIC|949.3B|949300000000|410|113,053|-49.07%|23|2022-08-05|15/06/2022|2.05||2.0251E+12||2022-06-30|15/03/2022|39.37||1.7082E+12|
2022-08-27 23:57:35|06352|101293|JK OKAS|307.27B|307270000000|174|18,352,017|117.5%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-08-27 23:57:38|06353|1031278|JK NASA|550.25B|550250000000|50|1,211,695|-47.37%|22|2022-05-31|15/03/2022|-0.05||2800000000||2022-04-28|15/12/2021|-0.19||3190000000|
2022-08-27 23:57:41|06354|1156865|JK ASPI|61.36B|61360000000|90|6,558,681|69.81%|11|2022-06-07|15/03/2022|-0.16||1230000000||2022-05-09|15/12/2021|-1.04||1230000000|
2022-08-27 23:57:43|06355|1091190|JK ANDI|467.5B|467500000000|50|61,783|0%|19|2022-07-28|15/06/2022|-2.14||104700000000||2022-05-31|15/03/2022|4.86||71140000000|
2022-08-27 23:57:46|06356|991135|JK AGII|6.57T|6.57E+12|2,160|5,783,117|68.75%|24|2022-08-22|15/06/2022|2.03||583800000000||2022-05-06|15/03/2022|14.6||682600000000|
2022-08-27 23:57:50|06357|101294|JK ANTM|46.98T|4.698E+13|1,955|119,502,970|-13.88%|35|2022-10-28|15/09/2022||52.10|||2022-09-05|15/06/2022||50.20||
2022-08-27 23:57:53|06358|998092|JK AKKU|322.47B|322470000000|50|274,016|0%|22|2022-07-01|15/03/2022|0.02||786700000||2022-05-28|15/12/2021|-18.54||1570000000|
2022-08-27 23:57:56|06359|101295|JK APEX|888.39B|888390000000|334|534,045|-40.36%|25|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-27 23:57:59|06360|1174687|JK ARCI|9.19T|9.19E+12|370|3,758,564|-38.84%|0||
2022-08-27 23:58:01|06361|101209|JK AKPI|942.86B|942860000000|1,540|152,588|154.55%|22|2022-05-27|15/03/2022|196.82||839600000000||2022-04-07|15/12/2021|21.31||723000000000|
2022-08-27 23:58:04|06362|953931|JK ARGO|354.01B|354010000000|1,055|1,502|-42.66%|10|2022-06-06|15/03/2022|-27.31||15620000000||2022-05-09|15/12/2021|92.22||21220000000|
2022-08-27 23:58:07|06363|101296|JK APII|208.7B|208700000000|194|6,059,234|12.14%|22|2022-07-26|15/06/2022|2.94||66710000000||2022-04-26|15/03/2022|6.08||71610000000|
2022-08-27 23:58:11|06364|1096062|JK DIGI|81.25B|81250000000|50|27,711,098|-92%|18|2022-08-01|15/06/2022|-3.56||10890000000||2022-04-29|15/03/2022|-3.52||7960000000|
2022-08-27 23:58:13|06365|1141610|JK ARKA|122B|122000000000|61|7,379,467|22%|12|2022-07-29|15/06/2022|0.9||58100000000||2022-05-31|15/03/2022|2.68||27470000000|
2022-08-27 23:58:20|06366|1122744|JK JAYA|91.5B|91500000000|122|13,808,277|22.82%|17|2022-05-27|15/03/2022|1.82||18610000000||2022-03-24|15/12/2021|4.94||20070000000|
2022-08-27 23:58:25|06367|1025099|JK ARMY|450.31B|450310000000|50|13,713,920|0%|19|2021-12-01|15/09/2021|0.18||10210000000||2021-11-03|15/06/2021|0.11||18980000000|
2022-08-27 23:58:28|06368|101297|JK ARTA|1.11T|1.11E+12|2,480|17,234|145.54%|21|2022-06-22|15/03/2022|-4.03||10210000000||2022-06-13|15/12/2021|3.2||21700000000|
2022-08-27 23:58:31|06369|101298|JK ARNA|6.83T|6.83E+12|940|2,269,408|17.5%|25|2022-10-17|15/09/2022|||||2022-07-18|15/06/2022|18.42||614500000000|
2022-08-27 23:58:34|06370|101302|JK AMFG|2.48T|2.48E+12|5,725|429,477|46.05%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|290.97||1.2251E+12|
2022-08-27 23:58:37|06371|1156445|JK AMOR|2.98T|2.98E+12|1,345|7,024|-22.03%|15|2022-10-21|15/09/2022|||||2022-09-02|15/06/2022||||
2022-08-27 23:58:39|06372|101303|JK POLY|164.72B|164720000000|66|3,871,886|24.53%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-08-27 23:58:41|06373|101208|JK MYTX|433.85B|433850000000|56|132,066|-32.53%|21|2022-08-16|15/06/2022|6.34||456400000000||2022-06-08|15/03/2022|1.77||481500000000|
2022-08-27 23:58:44|06374|1155848|JK AGAR|302B|302000000000|302|9,711|-18.82%|15|2022-06-01|15/03/2022|-1.89||112000000000||2022-04-26|15/12/2021|-3.52||109400000000|
2022-08-27 23:58:52|06375|101304|JK APLI|250.73B|250730000000|184|17,116|-8.91%|23|2022-07-29|15/06/2022|5.15||123500000000||2022-05-31|15/03/2022|5.17||127800000000|
2022-08-27 23:58:55|06376|101305|JK AALI|17.56T|1.756E+13|9,125|2,371,869|9.94%|34|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|169.31||4383000000000|4383000000000
2022-08-27 23:58:59|06377|101306|JK ASGR|1.21T|1.21E+12|895|562,756|31.62%|23|2022-10-21|15/09/2022|||||2022-07-27|15/06/2022|11.57||613200000000|
2022-08-27 23:59:02|06378|101307|JK ASII|278.32T|2.7832E+14|6,875|48,106,133|34.8%|35|2022-10-31|15/09/2022||230.06|||2022-07-28|15/06/2022|279.49|279.49|71821000000000|71821000000000
2022-08-27 23:59:04|06379|101308|JK AUTO|5.98T|5.98E+12|1,240|2,696,489|21.57%|23|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|42.98||3.9998E+12|
2022-08-27 23:59:07|06380|101347|JK BIPI|8.27T|8.27E+12|185|1,164,723,114|270%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-08-27 23:59:10|06381|102973|JK ABDA|3.52T|3.52E+12|5,675|791|-18.35%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2022-08-27 23:59:14|06382|102978|JK ASBI|142.14B|142140000000|408|134,425|48.91%|22|2022-07-29|15/06/2022|5.86||58460000000||2022-04-28|15/03/2022|5.28||53010000000|
2022-08-27 23:59:17|06383|101299|JK ASDM|183.36B|183360000000|955|17,758|6.11%|22|2022-07-29|15/06/2022|24.98||45950000000||2022-04-28|15/03/2022|11.78||39260000000|
2022-08-27 23:59:20|06384|943651|JK ASJT|180.6B|180600000000|129|121,809|0.78%|22|2022-07-28|15/06/2022|0.01||25010000000||2022-04-28|15/12/2021|-0.44||26290000000|
2022-08-27 23:59:22|06385|1141612|JK LIFE|12.55T|1.255E+13|5,975|16,023|-5.16%|15|2022-05-31|15/03/2022|62.91||466000000000||2022-04-29|15/12/2021|-18.18||1.1139E+12|
2022-08-27 23:59:25|06386|1056518|JK JMAS|99B|99000000000|99|2,349,128|-45.3%|19|2022-08-09|15/06/2022|2.78||31090000000||2022-05-20|15/03/2022|0.42||14840000000|
2022-08-27 23:59:29|06387|101309|JK ASMI|1.12T|1.12E+12|125|322,217|-27.75%|21|2022-06-02|15/03/2022|-2.94||84970000000||2022-04-30|15/12/2021|-2.66||78990000000|
2022-08-27 23:59:32|06388|101301|JK ASRM|470.12B|470120000000|1,545|4,313|0%|21|2022-05-31|15/03/2022|66.37||520700000000||2022-04-28|15/12/2021|31.81||344000000000|
2022-08-27 23:59:34|06389|1079934|JK TUGU|3.29T|3.29E+12|1,850|771,792|12.12%|17|2022-07-29|15/06/2022|71.81||761700000000||2022-06-13|15/03/2022|35.8||524700000000|
2022-08-27 23:59:37|06390|962000|JK AMIN|129.6B|129600000000|120|150,056|-37.82%|21|2022-06-29|15/04/2022|0.2||42130000000||2022-05-30|15/01/2022|-1.37||55770000000|
2022-08-27 23:59:40|06391|101310|JK ARII|707.61B|707610000000|226|240,308|-22.6%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-08-27 23:59:42|06392|101210|JK ANJT|2.7T|2.7E+12|810|1,814,586|14.89%|13|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-27 23:59:44|06393|101312|JK BNBR|1.33T|1.33E+12|63|90,367,813|26%|23|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-3.04||725400000000|
2022-08-27 23:59:47|06394|101313|JK UNSP|350.02B|350020000000|140|1,739,450|28.44%|23|2022-09-30|15/06/2022|||||2022-07-12|15/03/2022|9.8||1.1928E+12|
2022-08-27 23:59:50|06395|101314|JK BTEL|1.84T|1.84E+12|50|9,900|0%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-27 23:59:56|06396|101315|JK ELTY|2.18T|2.18E+12|50|61,653|0%|21|2022-11-18|15/03/2022|||||2022-10-31|15/12/2021||||
2022-08-27 23:59:59|06397|1137584|JK BOLA|2.34T|2.34E+12|390|10,048,377|-55.68%|13|2022-05-31|15/03/2022|7.29||77000000000||2022-04-22|15/12/2021|12.88||111400000000|
2022-08-28 00:00:03|06398|102131|JK BALI|3.66T|3.66E+12|930|564,031|20%|21|2022-04-25|15/03/2022|13.6||244800000000||2022-03-01|15/12/2021|13.87||252100000000|
2022-08-28 00:00:14|06399|943645|JK AGRS|1.99T|1.99E+12|113|18,288,546|-58.71%|22|2022-07-28|15/06/2022|0.5||318200000000||2022-05-24|15/03/2022|1.79||312900000000|
2022-08-28 00:00:18|06400|1156365|JK AMAR|4.04T|4.04E+12|292|16,976,700|-4.58%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-08-28 00:00:21|06401|101316|JK INPC|1.82T|1.82E+12|90|3,090,000|-45.12%|22|2022-08-01|15/06/2022|0.86||389500000000||2022-04-28|15/03/2022|1.11||365600000000|
2022-08-28 00:00:23|06402|962597|JK ARTO|121.59T|1.2159E+14|8,775|18,831,125|-44.55%|23|2022-11-30|15/09/2022||1.41||564000000000|2022-07-21|15/06/2022|0.735|1.52|335000000000|335000000000
2022-08-28 00:00:26|06403|1165985|JK BBSI|12.37T|1.237E+13|3,740|7,265|-32.52%|8|2022-05-09|15/03/2022|6||35720000000||2022-03-31|15/12/2021|6.07||34100000000|
2022-08-28 00:00:29|06404|1076597|JK BRIS|62.93T|6.293E+13|1,530|18,224,839|-30.14%|19|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:00:32|06405|101318|JK BBKP|12.42T|1.242E+13|183|114,779,267|-51.76%|22|2022-07-29|15/06/2022|-29.59||1.1499E+12||2022-04-29|15/03/2022|-48.57||1.1492E+12|
2022-08-28 00:00:35|06406|101211|JK BNBA|4.96T|4.96E+12|1,790|978,925|35.92%|21|2022-04-28|15/03/2022|6.53||142800000000||2022-03-29|15/12/2021|2.96||122400000000|
2022-08-28 00:00:37|06407|101319|JK BACA|1.05T|1.05E+12|148|14,693,103|-68.38%|22|2022-07-29|15/06/2022|0.48||369700000000||2022-05-11|15/03/2022|0.82||397000000000|
2022-08-28 00:00:41|06408|101354|JK BBCA|986.2T|9.862E+14|8,000|87,726,807|21.95%|35|2022-10-27|15/09/2022||85.59||2.151519E+13|2022-07-27|15/06/2022|81|81|20494000000000|20494000000000
2022-08-28 00:00:48|06409|943652|JK BNGA|28.57T|2.857E+13|1,140|7,161,734|11.76%|25|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|54||6.317E+12|
2022-08-28 00:00:51|06410|101320|JK BDMN|26T|26000000000000|2,660|3,865,808|19.82%|34|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|85.43||5.2517E+12|
2022-08-28 00:00:55|06411|943661|JK DNAR|2.57T|2.57E+12|184|5,154,617|-41.77%|22|2022-08-09|15/06/2022|0.16||156100000000||2022-04-26|15/03/2022|0.21||153900000000|
2022-08-28 00:01:01|06412|978769|JK BGTG|1.35T|1.35E+12|121|24,638,352|-53.49%|22|2022-08-04|15/06/2022|0.22||110500000000||2022-05-12|15/03/2022|0.28||100900000000|
2022-08-28 00:01:04|06413|958362|JK BBHI|74.97T|7.497E+13|3,450|3,939,208|168.14%|22|2022-07-29|15/06/2022|3.81||228000000000||2022-04-28|15/03/2022|6.09||164000000000|
2022-08-28 00:01:06|06414|101323|JK BINA|21.2T|2.12E+13|3,750|503,300|-17.04%|22|2022-04-28|15/03/2022|1.34||234400000000||2022-04-27|15/12/2021|1.86||192400000000|
2022-08-28 00:01:15|06415|1177004|JK BCIC|2.26T|2.26E+12|160|1,997,475|-64.91%|9|2022-08-15|15/06/2022|1.56||399000000000||2022-05-13|15/03/2022|-0.07||357900000000|
2022-08-28 00:01:18|06416|101325|JK BMRI|396.67T|3.9667E+14|8,500|56,363,559|45.92%|35|2022-10-26|15/09/2022||214.57||3.135383E+13|2022-07-28|15/06/2022|218.06|218.09|29599000000000|3.021801E+13
2022-08-28 00:01:22|06417|101213|JK BMAS|5.87T|5.87E+12|1,320|103,703|0.76%|22|2022-08-02|15/06/2022|6.88||249300000000||2022-05-31|15/03/2022|5.81||246600000000|
2022-08-28 00:01:25|06418|101326|JK MAYA|6.74T|6.74E+12|570|430,011|-41.24%|22|2022-07-29|15/06/2022|2.49||1.8408E+12||2022-05-19|15/03/2022|3.83||1.9051E+12|
2022-08-28 00:01:27|06419|101324|JK BNII|20.43T|2.043E+13|268|754,113|-21.18%|23|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|3.61||2.8679E+12|
2022-08-28 00:01:30|06420|101327|JK MEGA|61.35T|6.135E+13|5,225|19,161|14.78%|22|2022-07-29|15/06/2022|67.25||2.5955E+12||2022-04-28|15/03/2022|59.94||2.4629E+12|
2022-08-28 00:01:36|06421|101328|JK BBMD|7.99T|7.99E+12|1,985|9,817|12.15%|21|2022-07-28|15/06/2022|30.71||354700000000||2022-04-28|15/03/2022|29.94||331100000000|
2022-08-28 00:01:38|06422|101322|JK BABP|3.89T|3.89E+12|124|49,400,297|-70.56%|22|2022-08-01|15/06/2022|0.9||307600000000||2022-05-20|15/03/2022|0.28||292400000000|
2022-08-28 00:01:42|06423|1174794|JK MASB|4.37T|4.37E+12|3,520|39,930|2.92%|9|2022-08-09|15/06/2022|63.95||326400000000||2022-06-01|15/03/2021|41.66||331800000000|
2022-08-28 00:01:45|06424|101329|JK NOBU|3T|3000000000000|675|664,125|-43.28%|21|2022-04-28|15/03/2022|5.06||277500000000||2022-04-18|15/12/2021|4.1||272100000000|
2022-08-28 00:01:48|06425|101317|JK BBNI|154.58T|1.5458E+14|8,300|32,657,556|58.85%|35|2022-10-26|15/09/2022||253.36||1.543808E+13|2022-07-29|15/06/2022|260|259.98|15095000000000|1.476046E+13
2022-08-28 00:01:52|06426|1169504|JK BANK|23.02T|2.302E+13|1,735|21,526,219|-49.71%|9|2022-08-01|15/06/2022|-2.58||21060000000||2022-04-28|15/03/2022|0.8||72710000000|
2022-08-28 00:01:55|06427|101216|JK NISP|16.41T|1.641E+13|715|11,127,108|2.14%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|44.81||3.6278E+12|
2022-08-28 00:01:58|06428|101217|JK BSWD|2.43T|2.43E+12|1,750|1,826|0%|22|2022-07-29|15/06/2022|5.16||48310000000||2022-04-29|15/03/2022|5.19||48570000000|
2022-08-28 00:02:02|06429|101331|JK PNBN|52.02T|5.202E+13|2,160|27,305,227|182.35%|25|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|37.72||3.9846E+12|
2022-08-28 00:02:05|06430|101332|JK PNBS|2.95T|2.95E+12|76|218,045,707|-29.63%|22|2022-07-29|15/06/2022|1.96||251500000000||2022-04-27|15/03/2022|0.92||263000000000|
2022-08-28 00:02:08|06431|101330|JK BJBR|14.62T|1.462E+13|1,390|3,354,188|12.41%|32|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|60.31||3.62E+12|
2022-08-28 00:02:12|06432|101335|JK BEKS|2.59T|2.59E+12|50|913,540|-47.39%|22|2022-07-29|15/06/2022|-0.92||134700000000||2022-04-28|15/03/2022|-0.68||134300000000|
2022-08-28 00:02:15|06433|101333|JK BJTM|10.81T|1.081E+13|720|5,305,692|2.13%|25|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|24.09||1275000000000|1275000000000
2022-08-28 00:02:18|06434|101334|JK BNLI|43.78T|4.378E+13|1,210|131,184|-33.7%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:02:21|06435|101218|JK BKSW|2.29T|2.29E+12|112|2,472,316|-53.72%|22|2022-08-01|15/06/2022|-0.17||363800000000||2022-04-26|15/03/2022|3.35||268200000000|
2022-08-28 00:02:24|06436|101356|JK AGRO|16.26T|1.626E+13|715|35,852,738|-66.93%|21|2022-04-27|15/03/2022|2.22||331500000000||2022-03-28|15/12/2021|-62.02||426600000000|
2022-08-28 00:02:27|06437|101336|JK BBRI|647.09T|6.4709E+14|4,270|149,944,191|13.09%|34|2022-11-16|15/09/2022||71.79||4.139764E+13|2022-07-27|15/06/2022|88.05|74.09|45138000000000|4.57835E+13
2022-08-28 00:02:30|06438|101337|JK BSIM|11.93T|1.193E+13|605|202,614|-45.98%|22|2022-07-29|15/06/2022|3.4||999800000000||2022-04-28|15/03/2022|4.12||963500000000|
2022-08-28 00:02:34|06439|101339|JK BTPN|19.9T|1.99E+13|2,470|39,583|-12.1%|34|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|158.91||4.3013E+12|
2022-08-28 00:02:37|06440|101338|JK BBTN|16.1T|1.61E+13|1,520|17,330,909|9.35%|35|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:02:40|06441|1084855|JK BTPS|23.03T|2.303E+13|2,990|2,956,069|12.83%|20|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|57.81||1.3117E+12|
2022-08-28 00:02:43|06442|101340|JK BVIC|1.47T|1.47E+12|140|15,360,973|-16.17%|22|2022-07-18|15/06/2022|4.73||567600000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-08-28 00:02:46|06443|101341|JK MCOR|3.56T|3.56E+12|94|5,144,859|-29.85%|22|2022-07-18|15/06/2022|0.82||340600000000||2022-04-28|15/03/2022|0.79||317200000000|
2022-08-28 00:02:49|06444|101321|JK SDRA|5.1T|5.1E+12|595|231,113|-32.78%|22|2022-07-29|15/06/2022|24.64||780700000000||2022-04-28|15/03/2022|26.09||711700000000|
2022-08-28 00:02:51|06445|945176|JK BBYB|11.59T|1.159E+13|1,230|40,175,919|-21.41%|23|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|-22.52||425000000000|425000000000
2022-08-28 00:02:53|06446|101342|JK BSSR|11.43T|1.143E+13|4,370|2,706,188|155.56%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-08-28 00:02:55|06447|101343|JK BRPT|76.88T|7.688E+13|825|56,195,986|-21.8%|15|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:02:58|06448|102974|JK BPFI|1.86T|1.86E+12|695|68,563|-3.47%|22|2022-07-20|15/06/2022|5.16||66500000000||2022-04-28|15/03/2022|4.83||67720000000|
2022-08-28 00:03:01|06449|943658|JK BPII|4.07T|4.07E+12|7,900|800|61.22%|22|2022-07-29|15/06/2022|60.63||271800000000||2022-04-30|15/03/2022|62.68||259500000000|
2022-08-28 00:03:04|06450|1088203|JK BPTR|292.95B|292950000000|189|1,300,309|18.12%|17|2022-04-28|15/03/2022|3.3||71110000000||2022-03-30|15/12/2021|2.1||63270000000|
2022-08-28 00:03:07|06451|1158984|JK BESS|805.38B|805380000000|236|4,882,623|-69.15%|12|2022-06-01|15/03/2022|6.21||102000000000||2022-04-28|15/12/2021|10.17||123200000000|
2022-08-28 00:03:09|06452|101344|JK BYAN|216.67T|2.1667E+14|65,000|38,323|333.33%|23|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:03:12|06453|101219|JK BAYU|388.54B|388540000000|1,100|4,730|11.11%|21|2022-05-31|15/03/2022|3.02||216100000000||2022-04-19|15/12/2021|45.49||226300000000|
2022-08-28 00:03:15|06454|101345|JK BAPA|79.41B|79410000000|120|58,081,411|140%|20|2022-06-01|15/03/2022|-1.53||821600000||2022-04-28|15/12/2021|1.29||2710000000|
2022-08-28 00:03:18|06455|101346|JK BEST|1.49T|1.49E+12|154|51,778,994|28.33%|35|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|12.12||271000000000|271000000000
2022-08-28 00:03:22|06456|101220|JK RMBA|11.14T|1.114E+13|306|694,900|0%|23|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.32||1.5573E+12|
2022-08-28 00:03:24|06457|1171376|JK BEBS|41.67T|4.167E+13|4,630|57,274,953|320.91%|10|2022-07-08|15/06/2022|4.38||160800000000||2022-06-02|15/03/2022|4.75||185000000000|
2022-08-28 00:03:27|06458|1141290|JK BLUE|117.88B|117880000000|282|1,699,777|-60%|16|2022-08-03|15/06/2022|7.86||27610000000||2022-06-01|15/03/2022|11.46||29420000000|
2022-08-28 00:03:29|06459|1164039|JK BLTA|1.3T|1.3E+12|50|41,760|0%|12|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:03:32|06460|101349|JK BRNA|1.03T|1.03E+12|1,055|2,406|-20.68%|22|2022-08-03|15/06/2022|-26.54||268000000000||2022-06-01|15/03/2022|-21.14||277100000000|
2022-08-28 00:03:36|06461|101350|JK BTON|280.8B|280800000000|390|95,137|-18.41%|22|2022-08-02|15/06/2022|15.67||35470000000||2022-06-02|15/03/2022|5.04||33520000000|
2022-08-28 00:03:39|06462|101351|JK BFIN|18.33T|1.833E+13|1,225|21,965,978|16.67%|25|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|28.93||1282000000000|
2022-08-28 00:03:42|06463|1152820|JK BAPI|279.59B|279590000000|50|13,453|0%|15|2022-06-02|15/03/2022|-0||725400000||2022-05-09|15/12/2021|0.59||973100000|
2022-08-28 00:03:46|06464|1159527|JK BHAT|5.3T|5.3E+12|1,060|26,983,155|39.47%|11|2022-05-31|15/03/2022|1.23||23140000000||2022-04-28|15/12/2021|0.61||23960000000|
2022-08-28 00:03:50|06465|101352|JK BIPP|261.49B|261490000000|52|503,258|-1.89%|21|2022-05-28|15/03/2022|0.67||91300000000||2022-04-21|15/12/2021|-0.76||32460000000|
2022-08-28 00:03:58|06466|1141285|JK PAMG|259.38B|259380000000|83|8,217,678|12.16%|17|2022-08-22|15/06/2022|-0.38||13770000000||2022-05-27|15/03/2022|-0.27||12830000000|
2022-08-28 00:04:01|06467|955952|JK BIKA|82.33B|82330000000|139|121,908|-57.62%|21|2022-06-03|15/03/2022|-13.49||11140000000||2022-04-30|15/12/2021|91.75||178100000000|
2022-08-28 00:04:04|06468|945724|JK BMSR|892.58B|892580000000|770|1,698,874|396.77%|21|2022-05-31|15/03/2022|79.23||1.3268E+12||2022-04-28|15/12/2021|116.18||1.0722E+12|
2022-08-28 00:04:06|06469|994431|JK BOGA|4.87T|4.87E+12|1,280|131,640,747|-8.57%|21|2022-05-31|15/03/2022|3.03||142900000000||2022-04-28|15/12/2021|4.78||141500000000|
2022-08-28 00:04:10|06470|101353|JK BISI|4.1T|4.1E+12|1,365|980,595|42.19%|24|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|17.84||555700000000|
2022-08-28 00:04:12|06471|1130941|JK POSA|419.44B|419440000000|50|-|0%|12|2022-06-13|15/03/2022|-2.3||13780000000||2022-05-17|15/12/2021|-15.83||13830000000|
2022-08-28 00:04:15|06472|943663|JK BIRD|3.47T|3.47E+12|1,385|7,399,336|26.48%|25|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|39.58||874100000000|
2022-08-28 00:04:18|06473|1062863|JK BOSS|92.4B|92400000000|66|12,439,745|-5.71%|21|2022-06-30|15/03/2022|2.5||55600000000||2022-05-16|15/12/2021|-40.14||28800000000|
2022-08-28 00:04:20|06474|1163263|JK SOFA|59.53B|59530000000|36|2,304,716|-75.68%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2022-08-28 00:04:23|06475|101221|JK BBLD|678.07B|678070000000|412|28,096|-0.96%|23|2022-07-30|15/06/2022|7.97||141200000000||2022-06-02|15/03/2022|5.51||137900000000|
2022-08-28 00:04:27|06476|101357|JK BULL|2.24T|2.24E+12|167|206,734,134|-34.25%|16|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:04:29|06477|101358|JK BUDI|1.02T|1.02E+12|226|9,540,841|17.71%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|1.39||748000000000|
2022-08-28 00:04:32|06478|955767|JK BUKK|2.6T|2.6E+12|985|17,123|-2.48%|22|2022-07-29|15/06/2022|28.94||972800000000||2022-04-28|15/03/2022|38||794100000000|
2022-08-28 00:04:34|06479|1175886|JK BUKA|32.57T|3.257E+13|316|414,436,072|-63.68%|11|2022-11-29|15/09/2022||-2.93|||2022-08-01|15/06/2022|-3.11|-2.98|903000000000|903000000000
2022-08-28 00:04:41|06480|101599|JK PTBA|50.08T|5.008E+13|4,360|52,575,178|107.62%|35|2022-10-19|15/09/2022||207.53||1.220628E+13|2022-08-29|15/06/2022||209.57||1.220628E+13
2022-08-28 00:04:44|06481|101359|JK BKDP|623.66B|623660000000|83|4,898,736|62.75%|21|2022-06-03|15/03/2022|-0.64||10990000000||2022-05-11|15/12/2021|-0.7||11000000000|
2022-08-28 00:04:47|06482|101360|JK BUVA|408.68B|408680000000|60|719,800|0%|19|2022-06-02|15/03/2022|-3.23||20520000000||2021-10-29|15/09/2021|-3.87||9170000000|
2022-08-28 00:04:49|06483|1159526|JK BBSS|283.2B|283200000000|59|6,634,666|18%|12|2022-07-20|15/06/2022|-0.04||288000000||2022-04-28|15/03/2022|-0.1||144000000|
2022-08-28 00:04:52|06484|101361|JK BCIP|92.94B|92940000000|65|6,938,081|22.64%|20|2022-06-30|15/03/2022|0.87||20980000000||2022-04-29|15/12/2021|-0.52||23850000000|
2022-08-28 00:04:55|06485|101363|JK BUMI|19.77T|1.977E+13|171|3,179,208,328|222.64%|25|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:04:58|06486|101362|JK BRMS|35.45T|3.545E+13|250|589,379,020|199.26%|23|2022-11-23|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:05:01|06487|101364|JK BSDE|19.97T|1.997E+13|955|15,153,448|4.95%|35|2022-10-31|15/09/2022||18.87||2.0799E+12|2022-07-28|15/06/2022|16.29|16.29|1809000000000|1809000000000
2022-08-28 00:05:08|06488|101365|JK BTEK|2.31T|2.31E+12|50|7,379|0%|21|2022-05-31|15/03/2022|-1||47000000000||2022-04-30|15/12/2021|0.2||25470000000|
2022-08-28 00:05:11|06489|1174873|JK BMHS|5.03T|5.03E+12|585|10,816,445|-41.5%|9|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|2.68||426000000000|
2022-08-28 00:05:14|06490|1025102|JK HOKI|1.28T|1.28E+12|132|6,571,714|-30.53%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.14||201700000000|
2022-08-28 00:05:17|06491|1159432|JK CBMF|99.38B|99380000000|53|4,324,880|6%|16|2022-07-29|15/06/2022|0.1||6030000000||2022-05-27|15/03/2022|0.11||6030000000|
2022-08-28 00:05:21|06492|1097641|JK CAKK|239.46B|239460000000|199|59,565,263|197.01%|17|2022-08-03|15/06/2022|0.83||56950000000||2022-04-25|15/03/2022|10.3||78870000000|
2022-08-28 00:05:23|06493|1056519|JK CAMP|1.73T|1.73E+12|294|2,136,903|-9.26%|21|2022-08-01|15/06/2022|4.54||307000000000||2022-04-30|15/03/2022|7.35||258600000000|
2022-08-28 00:05:26|06494|986048|JK CASA|46.03T|4.603E+13|845|45,546,794|118.91%|21|2022-05-31|15/03/2022|0.08||1.9117E+12||2022-04-28|15/12/2021|-0.87||2.6637E+12|
2022-08-28 00:05:29|06495|101367|JK MTFN|1.57T|1.57E+12|50|12,931|0%|23|2022-06-01|15/03/2022|-0.14||95890000000||2022-04-28|15/12/2021|0.35||104100000000|
2022-08-28 00:05:31|06496|101368|JK CANI|80.01B|80010000000|96|321,389|-37.25%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-08-28 00:05:33|06497|1128658|JK CPRI|121.67B|121670000000|50|2,200|0%|17|2022-06-02|15/03/2022|-0.21||793200000||2022-04-29|15/12/2021|-1.24||539200000|
2022-08-28 00:05:36|06498|101369|JK CASS|830.61B|830610000000|398|347,828|21.34%|22|2022-08-22|15/06/2022|15.13||413100000000||2022-05-30|15/03/2022|9.88||358100000000|
2022-08-28 00:05:39|06499|1161015|JK CASH|227.55B|227550000000|159|2,384,838|-18.88%|6|2022-05-10|15/12/2021|-7.2||140900000000||2021-08-25|15/06/2021|-3.74||58790000000|
2022-08-28 00:05:42|06500|101370|JK CSAP|3.52T|3.52E+12|790|334,630|51.92%|23|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:05:44|06501|1177103|JK CMNT|16.53T|1.653E+13|965|36,173,659|-|6|2022-06-02|15/03/2021|6.72||2.0066E+12||2022-06-02|15/03/2022|4.64||2.1777E+12|
2022-08-28 00:05:47|06502|998093|JK DKFT|706.08B|706080000000|129|13,435,316|-1.53%|22|2022-08-01|15/06/2022|5.35||187000000000||2022-06-02|15/03/2022|5.49||148000000000|
2022-08-28 00:05:50|06503|101371|JK CPRO|3.93T|3.93E+12|66|144,047,946|32%|23|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|1.47||2.0717E+12|
2022-08-28 00:05:52|06504|101372|JK CENT|5.71T|5.71E+12|183|9,245,825|-48.31%|22|2022-08-01|15/06/2022|-17.76||571000000000||2022-04-30|15/03/2022|-13.31||568300000000|
2022-08-28 00:05:56|06505|101374|JK IGAR|478.32B|478320000000|492|724,939|14.95%|22|2022-07-29|15/06/2022|19.95||281800000000||2022-05-25|15/03/2022|18.79||256200000000|
2022-08-28 00:05:59|06506|101375|JK TPIA|203.3T|2.033E+14|2,350|12,587,764|20.81%|13|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:06:02|06507|1084856|JK NICK|273.48B|273480000000|420|163,797|-1.41%|17|2022-07-28|15/06/2022|-0.84||-898000000||2022-04-29|15/03/2022|-6.84||-3370000000|
2022-08-28 00:06:04|06508|101376|JK CPIN|96.34T|9.634E+13|5,875|9,563,759|-10.65%|35|2022-11-02|15/09/2022||58.19|||2022-08-03|15/06/2022|81.47|81.47|1.434195E+13|1.43419E+13
2022-08-28 00:06:08|06509|102979|JK CINT|228B|228000000000|228|188,503|19.37%|22|2022-08-16|15/06/2022|-3.52||65540000000||2022-05-16|15/03/2022|-1.25||71870000000|
2022-08-28 00:06:11|06510|985288|JK POWR|10.64T|1.064E+13|675|3,479,139|9.76%|14|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|||135900000|
2022-08-28 00:06:13|06511|1159433|JK CSMI|2.57T|2.57E+12|3,150|339|-6.25%|16|2022-08-12|15/06/2022|0.61||17140000000||2022-06-02|15/03/2022|-4.63||14250000000|
2022-08-28 00:06:17|06512|101378|JK CTRA|18.16T|1.816E+13|980|23,079,683|15.98%|35|2022-11-03|15/09/2022||23.18||2.35163E+12|2022-08-15|15/06/2022|18.93|18.93|2431000000000|2431000000000
2022-08-28 00:06:21|06513|1156364|JK CSRA|1.38T|1.38E+12|675|1,102,109|117.74%|15|2022-08-08|15/06/2022|36.39||266600000000||2022-05-24|15/03/2022|50.44||254900000000|
2022-08-28 00:06:24|06514|1059849|JK CITA|11.92T|1.192E+13|3,010|6,200|0.33%|21|2022-05-31|15/03/2022|32||1.2021E+12||2022-04-20|15/12/2021|48.57||1.4439E+12|
2022-08-28 00:06:27|06515|101381|JK CTTH|61.54B|61540000000|50|54,016|-1.96%|21|2022-06-03|15/03/2022|-1.83||23810000000||2022-05-17|15/12/2021|-0.79||30270000000|
2022-08-28 00:06:29|06516|101382|JK CMNP|10.73T|1.073E+13|1,975|28,814|18.62%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|47.88||512000000000|
2022-08-28 00:06:32|06517|1118028|JK CLAY|1.77T|1.77E+12|690|5,789|-9.21%|16|2022-08-08|15/06/2022|-4.27||23350000000||2022-06-02|15/03/2022|-10.92||8900000000|
2022-08-28 00:06:34|06518|945180|JK CTBN|1.73T|1.73E+12|2,160|1,336|-15.29%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-08-28 00:06:38|06519|101526|JK NIRO|3.09T|3.09E+12|139|445,198|-4.79%|22|2022-08-29|15/06/2022|||||2022-06-29|15/03/2022||||
2022-08-28 00:06:40|06520|101383|JK CFIN|1.22T|1.22E+12|306|11,574,986|10.07%|24|2022-11-11|15/09/2022|||||2022-07-25|15/06/2022|2.13||353800000000|
2022-08-28 00:06:44|06521|101384|JK CLPI|295.62B|295620000000|965|267,592|-8.1%|22|2022-08-08|15/06/2022|1.25||207400000000||2022-05-30|15/03/2022|25.52||229700000000|
2022-08-28 00:06:47|06522|1137585|JK CCSI|840B|840000000000|700|143,094|90.91%|13|2022-07-29|15/06/2022|9.66||156100000000||2022-04-28|15/03/2022|12.86||151700000000|
2022-08-28 00:06:49|06523|1096524|JK KPAS|47.62B|47620000000|62|392,700|0%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-08-28 00:06:52|06524|101385|JK COWL|243.56B|243560000000|50|519,672|0%|12|2022-06-28|15/12/2019|-191.72||224100000000||2019-11-29|15/09/2019|-3.33||75800000000|
2022-08-28 00:06:55|06525|1179332|JK UFOE|1.24T|1.24E+12|540|11,452,302|-52.42%|8|2022-05-31|15/03/2022|1.27||172100000000||2022-04-28|15/12/2021|2.68||183400000000|
2022-08-28 00:06:58|06526|1155552|JK TEBE|1.02T|1.02E+12|795|626,011|96.78%|16|2022-08-01|15/06/2022|53.62||174000000000||2022-06-07|15/03/2022|26.61||103000000000|
2022-08-28 00:07:02|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|5.05%|21|2022-05-30|15/03/2022|-0.38||877400000||2022-04-27|15/12/2021|-16.49||-7400000000|
2022-08-28 00:07:06|06528|101386|JK DEWA|1.6T|1.6E+12|73|430,640,438|46%|22|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022||||
2022-08-28 00:07:10|06529|1141286|JK KAYU|33.25B|33250000000|50|90,361|-12.28%|13|2022-05-31|15/03/2022|0.18||4660000000||2022-05-01|15/12/2021|||688900000|
2022-08-28 00:07:12|06530|101387|JK DVLA|2.88T|2.88E+12|2,570|35,664|7.08%|23|2022-11-07|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 00:07:15|06531|1175870|JK DCII|90.94T|9.094E+13|38,150|2,473|-19.3%|8|2022-07-29|15/06/2022|33.23||242900000000||2022-04-28|15/03/2022|26.77||215300000000|
2022-08-28 00:07:17|06532|101224|JK DLTA|3.11T|3.11E+12|3,890|216,470|-0.26%|22|2022-07-28|15/06/2022|70.82||185700000000||2022-04-29|15/03/2022|77.05||198800000000|
2022-08-28 00:07:20|06533|101388|JK DOID|3.03T|3.03E+12|378|88,753,687|31.25%|14|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-28 00:07:22|06534|101225|JK PDES|151.58B|151580000000|212|2,109,475|-28.38%|22|2022-07-25|15/06/2022|1.16||17830000000||2022-05-31|15/03/2022|-12.91||4830000000|
2022-08-28 00:07:25|06535|1097838|JK DEAL|57.31B|57310000000|50|68,629|0%|13|2022-08-01|15/03/2022|0.55||32020000000||2022-06-16|15/12/2021|-13.19||20940000000|
2022-08-28 00:07:27|06536|101389|JK DSFI|176.43B|176430000000|95|11,913,477|28.38%|22|2022-08-25|15/06/2022|3.76||150500000000||2022-06-01|15/03/2022|3.79||162900000000|
2022-08-28 00:07:30|06537|101390|JK DSNG|5.72T|5.72E+12|540|21,348,325|5.88%|23|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|24.35||2143000000000|2143000000000
2022-08-28 00:07:33|06538|1170439|JK DGNS|370B|370000000000|296|8,118,917|-63.68%|12|2022-08-23|15/06/2022|1.62||38970000000||2022-05-19|15/03/2022|6.72||57890000000|
2022-08-28 00:07:35|06539|1156799|JK DADA|358.85B|358850000000|50|44,755|0%|12|2022-06-30|15/03/2022|0.89||15450000000||2022-05-19|15/12/2021|0.35||22580000000|
2022-08-28 00:07:38|06540|1156578|JK DMND|7.76T|7.76E+12|820|16,083|12.33%|13|2022-06-01|15/03/2022|9.28||2.0141E+12||2022-04-29|15/12/2021|14.7||2.0405E+12|
2022-08-28 00:07:41|06541|102977|JK DSSA|25.24T|2.524E+13|32,750|564|87.14%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-08-28 00:07:44|06542|1153258|JK DMMX|8.71T|8.71E+12|1,200|5,329,022|-64.39%|12|2022-06-01|15/03/2022|0.91||559600000000||2022-04-29|15/12/2021|1.81||434600000000|
2022-08-28 00:07:46|06543|1167988|JK PTDU|112.5B|112500000000|75|101,188,628|-83.77%|10|2022-05-31|15/03/2022|-2.87||49260000000||2022-04-01|15/12/2021|3.84||195700000000|
2022-08-28 00:07:49|06544|1141614|JK KOTA|527.31B|527310000000|50|303,381|-75.73%|15|2022-05-31|15/03/2022|-0.44||4100000000||2022-05-05|15/12/2021|0.24||6890000000|
2022-08-28 00:07:52|06545|962002|JK DPUM|208.23B|208230000000|50|3,300|0%|22|2022-07-30|15/06/2022|-2.55||173500000000||2022-06-08|15/03/2022|-3.84||70670000000|
2022-08-28 00:07:55|06546|101392|JK DART|659.69B|659690000000|210|49,578|0.96%|22|2022-08-10|15/06/2022|-33.55||71280000000||2022-05-25|15/03/2022|-34.46||78080000000|
2022-08-28 00:07:58|06547|985737|JK DAYA|551.88B|551880000000|228|24,390|-9.52%|21|2022-04-28|15/03/2022|-5.06||258300000000||2022-03-14|15/12/2021|-6.02||264000000000|
2022-08-28 00:08:01|06548|101393|JK DUTI|8.62T|8.62E+12|4,660|77,179|39.52%|22|2022-07-28|15/06/2022|85.36||650600000000||2022-04-29|15/03/2022|53.97||605400000000|
2022-08-28 00:08:04|06549|101391|JK DPNS|128.48B|128480000000|388|148,198|8.38%|22|2022-08-16|15/06/2022|25.79||51920000000||2022-05-18|15/03/2022|18.32||46560000000|
2022-08-28 00:08:07|06550|1057061|JK DWGL|1.92T|1.92E+12|208|141,446|6.12%|23|2022-07-27|15/06/2022|-1.17||658100000000||2022-04-27|15/03/2022|5.07||885800000000|
2022-08-28 00:08:10|06551|101394|JK DYAN|320.47B|320470000000|75|2,055,800|22.95%|23|2022-10-26|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-28 00:08:13|06552|101366|JK BWPT|2.21T|2.21E+12|70|23,856,689|-5.41%|35|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|0.93||1.5753E+12|
2022-08-28 00:08:16|06553|1141611|JK EAST|383.75B|383750000000|93|5,911,892|57.63%|17|2022-07-21|15/06/2022|1.7||20520000000||2022-04-05|15/03/2022|1.51||18540000000|
2022-08-28 00:08:18|06554|102133|JK LRNA|66.85B|66850000000|191|38,147|3.8%|23|2022-07-29|15/06/2022|-8.81||27720000000||2022-06-01|15/03/2022|-10.41||17220000000|
2022-08-28 00:08:22|06555|101395|JK EKAD|1.01T|1.01E+12|288|841,658|2.86%|22|2022-07-29|15/06/2022|4.95||136500000000||2022-04-28|15/03/2022|40.7||175200000000|
2022-08-28 00:08:24|06556|101226|JK EMTK|118.34T|1.1834E+14|1,940|32,933,370|-5.37%|23|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|-22.43||3.7253E+12|
2022-08-28 00:08:27|06557|101396|JK ECII|630.72B|630720000000|540|32,130|-44.9%|24|2022-11-14|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 00:08:29|06558|101397|JK ELSA|2.35T|2.35E+12|322|54,211,359|25.78%|24|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:08:32|06559|1050170|JK MDKI|498.44B|498440000000|197|1,144,738|-2.48%|23|2022-08-02|15/06/2022|2.3||116800000000||2022-05-28|15/03/2022|2.36||109100000000|
2022-08-28 00:08:34|06560|101398|JK ENRG|6.06T|6.06E+12|244|143,561,557|121.82%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 00:08:37|06561|101227|JK EPMT|7.45T|7.45E+12|2,750|54,777|20.61%|23|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|62.92||6.9257E+12|
2022-08-28 00:08:39|06562|1141289|JK ENVY|90B|90000000000|50|-|0%|6|2020-12-01|15/09/2020|-3.8||-6200000000||2020-08-05|15/06/2020|-3.26||6270000000|
2022-08-28 00:08:42|06563|101228|JK GSMF|1.17T|1.17E+12|82|1,416,491|-54.82%|21|2022-05-31|15/03/2022|0.23||236600000000||2022-04-28|15/12/2021|1.46||406900000000|
2022-08-28 00:08:45|06564|1174795|JK IPAC|113.98B|113980000000|120|39,948|-39.09%|9|2022-07-21|15/06/2022|0.64||5700000000||2022-04-28|15/03/2021|0.44||4180000000|
2022-08-28 00:08:48|06565|1156771|JK IKAN|60.83B|60830000000|73|14,731,972|-35.96%|12|2022-05-31|15/03/2022|0.14||23520000000||2022-04-27|15/12/2021|1.9||44120000000|
2022-08-28 00:08:50|06566|101399|JK ERAA|7.92T|7.92E+12|498|29,886,433|-13.39%|24|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:08:52|06567|101229|JK ERTX|253.45B|253450000000|197|55,811|10.06%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-08-28 00:08:55|06568|1158985|JK ESTA|450.3B|450300000000|202|23,105,763|514.36%|13|2022-07-29|15/06/2022|2.73||3010000000||2022-05-28|15/03/2022|-0.9||2870000000|
2022-08-28 00:08:58|06569|1117906|JK BEEF|96.1B|96100000000|51|1,009,533|-37.04%|18|2022-08-02|15/06/2022|-0.81||7200000000||2022-06-30|15/03/2022|-20.73||7760000000|
2022-08-28 00:09:00|06570|101400|JK ETWA|289.46B|289460000000|62|125|0%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2022-08-28 00:09:03|06571|101401|JK LCGP|641.82B|641820000000|114|12,959,884|0%|19|2021-10-27|15/09/2021|-0.03||727300000||2021-08-27|15/06/2021|-0.13||545500000|
2022-08-28 00:09:05|06572|101230|JK ESTI|171.29B|171290000000|85|19,179,719|-19.05%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-08-28 00:09:07|06573|101403|JK CNKO|447.82B|447820000000|50|34,408|0%|22|2022-07-21|15/06/2022|-1.61||405000000000||2022-04-28|15/03/2022|-1.18||343900000000|
2022-08-28 00:09:09|06574|101404|JK TAXI|511.18B|511180000000|50|12,555|0%|22|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|-0.26||399000000|
2022-08-28 00:09:12|06575|101405|JK FASW|16.04T|1.604E+13|6,475|2,155|-14.8%|22|2022-07-26|15/06/2022|40.35||3.1251E+12||2022-04-26|15/03/2022|81.58||3.2026E+12|
2022-08-28 00:09:14|06576|1174972|JK FLMC|61.72B|61720000000|79|220,470|-81.96%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-08-28 00:09:17|06577|1168850|JK FAPA|14.37T|1.437E+13|3,960|35,311|36.55%|9|2022-05-31|15/03/2022|79.45||1.1124E+12||2022-04-29|15/12/2021|66.83||1.207E+12|
2022-08-28 00:09:20|06578|101231|JK FAST|3.79T|3.79E+12|950|8,772|-2.06%|22|2022-07-29|15/06/2022|13.14||1.5876E+12||2022-06-02|15/03/2022|-23.77||1.2814E+12|
2022-08-28 00:09:22|06579|1172380|JK FIMP|21.2B|21200000000|53|3,919,052|6%|6|2022-05-10|15/12/2021|-2.34||6090000000||2021-11-05|15/06/2020|0.72||5360000000|
2022-08-28 00:09:28|06580|101406||337.98B|337980000000|194|4,024,175|-76.05%|22|2022-08-01|15/06/2022|-97.06||34330000000||2022-06-01|15/03/2022|-36.09||27070000000|
2022-08-28 00:09:31|06581|101604|JK AISA|1.36T|1.36E+12|146|7,077,269|-28.43%|22|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|-1.26||413900000000|
2022-08-28 00:09:32|06582|101232|JK FISH|3.44T|3.44E+12|7,175|3,007|-31.99%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-08-28 00:09:35|06583|1179151|JK BOBA|224.22B|224220000000|194|798,331|-|6|2022-07-29|15/06/2021|41.51||21960000000||2022-07-29|15/06/2022|2.78||28840000000|
2022-08-28 00:09:38|06584|101407|JK FORU|138.64B|138640000000|298|3,526,320|67.42%|22|2022-08-16|15/06/2022|-4.21||9560000000||2022-05-31|15/03/2022|-2.67||8670000000|
2022-08-28 00:09:40|06585|101408|JK FMII|881.6B|881600000000|324|5,752|-24.65%|21|2022-06-02|15/03/2022|0.02||7940000000||2022-05-09|15/12/2021|-0.46||12520000000|
2022-08-28 00:09:42|06586|1009373|JK FORZ|99.2B|99200000000|50|2,300|0%|15|2020-11-30|15/09/2020|-0.19||2000000000||2020-08-03|15/06/2020|0.48||5000000000|
2022-08-28 00:09:45|06587|1141613|JK FUJI|858B|858000000000|660|31,357|117.11%|14|2022-07-25|15/06/2022|3.61||666900000||2022-06-07|15/03/2022|1.68||25000000|
2022-08-28 00:09:48|06588|101410|JK GJTL|2.42T|2.42E+12|695|5,697,161|-9.15%|23|2022-11-02|15/09/2022|||||2022-07-25|15/06/2022|-38.85||4.0627E+12|
2022-08-28 00:09:51|06589|1156094|JK GLVA|465B|465000000000|310|103,331|8.39%|12|2022-08-04|15/06/2022|4.89||470700000000||2022-06-07|15/03/2022|11.44||537500000000|
2022-08-28 00:09:54|06590|101411|JK GTBO|187.5B|187500000000|75|1,891,016|0%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 00:09:56|06591|101412|JK GIAA|5.75T|5.75E+12|222|20,291,700|0%|14|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:10:00|06592|1052356|JK GMFI|2.06T|2.06E+12|73|1,318,669|-3.95%|22|2022-11-25|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:10:05|06593|955953|JK BOLT|2.02T|2.02E+12|860|134,022|36.51%|22|2022-07-28|15/06/2022|-7.42||301000000000||2022-04-28|15/03/2022|9.98||357800000000|
2022-08-28 00:10:08|06594|1097268|JK GOOD|19.73T|1.973E+13|540|6,317,400|45.95%|17|2022-07-29|15/06/2022|2.4||2.4043E+12||2022-04-28|15/03/2022|2.55||2.7773E+12|
2022-08-28 00:10:11|06595|1153099|JK SLIS|294B|294000000000|147|63,731,033|-98.24%|13|2022-06-02|15/03/2022|3.42||108300000000||2022-05-09|15/12/2021|2.58||127200000000|
2022-08-28 00:10:14|06596|101413|JK GEMA|524.8B|524800000000|328|9,343|-6.29%|21|2022-05-30|15/03/2022|0.69||266900000000||2022-04-29|15/12/2021|3.13||326900000000|
2022-08-28 00:10:16|06597|1177036|JK GPSO|74.67B|74670000000|112|18,744,856|-|6|2022-06-02|15/03/2021|-0.36||1950000000||2022-06-02|15/03/2022|1.64||4250000000|
2022-08-28 00:10:19|06598|1073263|JK GHON|1.25T|1.25E+12|2,270|22,105|0.89%|18|2022-05-19|15/03/2022|44.82||44570000000||2022-03-21|15/12/2021|45.53||42510000000|
2022-08-28 00:10:26|06599|1155107|JK WOWS|123.79B|123790000000|50|21,600,534|0%|13|2022-07-28|15/03/2022|-5.01||17960000000||2022-06-30|15/12/2021|-13.79||19920000000|
2022-08-28 00:10:29|06600|101414|JK BMTR|5.95T|5.95E+12|364|185,836,216|30.94%|35|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:10:31|06601|1177101|JK RUNS|172.12B|172120000000|175|308,638|-|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2022-08-28 00:10:34|06602|101415|JK GLOB|154.44B|154440000000|139|78,823|-20.57%|22|2022-08-24|15/06/2022|0.25||13860000000||2022-05-31|15/03/2022|0.3||16430000000|
2022-08-28 00:10:37|06603|101416|JK SMMT|2.49T|2.49E+12|790|12,441,987|348.86%|22|2022-08-13|15/06/2022|36.68||265000000000||2022-05-31|15/03/2022|23.32||209700000000|
2022-08-28 00:10:39|06604|101233|JK GEMS|39.12T|3.912E+13|6,650|62,639|92.75%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-08-28 00:10:42|06605|1138474|JK POLU|364.5B|364500000000|486|35,162|62%|16|2022-08-22|15/06/2022|9.33||39920000000||2022-06-30|15/03/2022|2.41||30350000000|
2022-08-28 00:10:49|06606|943646|JK GOLL|183.25B|183250000000|50|769,385|0%|14|2022-08-03|15/06/2020|-0.59||637400000||2022-07-19|15/03/2020|-77.82||819600000|
2022-08-28 00:10:51|06607|943650|JK GDYR|537.1B|537100000000|1,310|3,942|-10.27%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-08-28 00:10:53|06608|101418|JK GMTD|1.47T|1.47E+12|14,525|100|-13.15%|22|2022-07-29|15/06/2022|132.97||55040000000||2022-04-27|15/03/2022|-69.99||31780000000|
2022-08-28 00:10:56|06609|101419|JK GZCO|870B|870000000000|145|97,581,126|190%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:10:59|06610|985853|JK JGLE|1.13T|1.13E+12|50|35,053|0%|21|2022-05-31|15/03/2022|-0.81||30720000000||2022-04-29|15/12/2021|-2.1||35360000000|
2022-08-28 00:11:01|06611|101420|JK BLTZ|2.01T|2.01E+12|2,300|771|-25.32%|21|2022-05-31|15/03/2022|-57.82||133800000000||2022-04-29|15/12/2021|-35.78||180300000000|
2022-08-28 00:11:04|06612|1166028|JK HOMI|992.25B|992250000000|630|9,548,177|-36.23%|10|2022-05-30|15/03/2022|0.43||6440000000||2022-04-27|15/12/2021|0.84||24910000000|
2022-08-28 00:11:07|06613|101421|JK KRAH|423.44B|423440000000|436|79,026|0%|11|2019-11-01|15/09/2019|-7.23||53650000000||2019-07-31|15/06/2019|0.1||74830000000|
2022-08-28 00:11:10|06614|101422|JK GWSA|1.25T|1.25E+12|160|570,994|16.79%|22|2022-07-29|15/06/2022|2.46||10020000000||2022-05-31|15/03/2022|2.89||10770000000|
2022-08-28 00:11:13|06615|1177104|JK GTSI|980.43B|980430000000|64|19,710,788|-|0||
2022-08-28 00:11:16|06616|101423|JK GGRM|48.15T|4.815E+13|25,025|1,363,894|-22.28%|35|2022-11-02|15/09/2022||887.92|||2022-07-29|15/06/2022|683.68|683.68|32381000000000|3.235433E+13
2022-08-28 00:11:23|06617|1078225|JK TRUK|51.33B|51330000000|118|12,654,489|-7.81%|17|2022-05-27|15/03/2022|-0.68||10090000000||2022-04-26|15/12/2021|-4.6||9530000000|
2022-08-28 00:11:25|06618|101424|JK GDST|1.03T|1.03E+12|121|7,197,419|22.22%|22|2022-08-03|15/06/2022|11.4||740600000000||2022-05-30|15/03/2022|4.42||487800000000|
2022-08-28 00:11:27|06619|1152962|JK GGRP|7.63T|7.63E+12|630|792,734|48.58%|0||
2022-08-28 00:11:32|06620|943648|JK HMSP|105.85T|1.0585E+14|910|24,049,877|-5.21%|30|2022-10-28|15/09/2022||16.83|||2022-07-28|15/06/2022|16.19|16.19|27344000000000|27344000000000
2022-08-28 00:11:36|06621|101425|JK MYRX|4.34T|4.34E+12|50|650,212,031|0%|12|2019-10-30|15/09/2019|0.61||394200000000||2019-07-31|15/06/2019|0.12||238900000000|
2022-08-28 00:11:38|06622|1173515|JK HOPE|144.78B|144780000000|68|61,826,969|-53.42%|9|2022-08-05|15/06/2022|0.35||15100000000||2022-05-11|15/03/2021|-2.47||10090000000|
2022-08-28 00:11:45|06623|101207|JK AHAP|373.38B|373380000000|127|50,110,596|178.26%|22|2022-07-28|15/06/2022|-0.9||56540000000||2022-04-26|15/03/2022|2.37||50210000000|
2022-08-28 00:11:51|06624|1025104|JK HRTA|948.68B|948680000000|206|5,929,380|-16.26%|22|2022-08-05|15/06/2022|17.93||1.8401E+12||2022-05-27|15/03/2022|11||1.3769E+12|
2022-08-28 00:11:54|06625|101427|JK HRUM|22.5T|2.25E+13|1,690|90,998,328|73.51%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|||225300000|225300000
2022-08-28 00:11:56|06626|1176963|JK HAIS|646.06B|646060000000|246|40,849,133|-|6|2022-07-28|15/06/2021|4.55||100800000000||2022-07-28|15/06/2022|8.65||172500000000|
2022-08-28 00:11:58|06627|1141607|JK HDIT|105.2B|105200000000|69|6,749,689|-83.17%|15|2022-06-01|15/03/2022|-3.57||1.1874E+12||2022-05-24|15/12/2021|1||1.6949E+12|
2022-08-28 00:12:01|06628|101428|JK HERO|6.88T|6.88E+12|1,645|39,946|-8.86%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:12:03|06629|101429|JK HEXA|5.27T|5.27E+12|6,275|524,666|74.31%|13|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:12:06|06630|943655|JK HADE|106B|106000000000|50|709|0%|21|2022-05-24|15/03/2022|-0.04||932600000||2022-04-25|15/12/2021|0.06||944600000|
2022-08-28 00:12:09|06631|1096523|JK HKMU|161.09B|161090000000|50|79,987|-25.37%|17|2022-06-04|15/03/2022|-4.25||120500000000||2022-02-24|15/12/2021|-67.46||66540000000|
2022-08-28 00:12:12|06632|1137430|JK FITT|146.68B|146680000000|202|492,237|62.9%|15|2022-07-26|15/06/2022|-3.28||2340000000||2022-04-28|15/03/2022|-3.13||2130000000|
2022-08-28 00:12:15|06633|101431|JK HOME|1.11T|1.11E+12|50|793,944|0%|17|2020-11-04|15/09/2020|-0.21||2880000000||2020-07-29|15/06/2020|-0.09||3190000000|
2022-08-28 00:12:17|06634|101432|JK SHID|1.81T|1.81E+12|1,615|751,461|118.24%|22|2022-07-29|15/06/2022|-11.28||15980000000||2022-06-01|15/03/2022|-7.5||17240000000|
2022-08-28 00:12:20|06635|943656|JK HITS|4.24T|4.24E+12|620|3,761,660|42.86%|22|2022-08-29|15/06/2022|||||2022-06-02|15/03/2022||||
2022-08-28 00:12:22|06636|101433|JK KARW|45.8B|45800000000|78|1,820,244|-21.21%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-08-28 00:12:24|06637|1177229|JK IDEA|63.75B|63750000000|60|1,381,277|-|0||
2022-08-28 00:12:27|06638|1155911|JK IFSH|2.73T|2.73E+12|1,285|30,544|8.9%|13|2022-06-02|15/03/2022|17.21||279400000000||2022-03-30|15/12/2021|58.63||234200000000|
2022-08-28 00:12:29|06639|1172375|JK LFLO|90.23B|90230000000|69|148,191|-1.43%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2022-08-28 00:12:32|06640|943664|JK IMPC|18.61T|1.861E+13|3,850|4,671,972|89.66%|23|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|13.16||645900000000|
2022-08-28 00:12:35|06641|101435|JK INKP|45.14T|4.514E+13|8,250|5,102,206|21.32%|15|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:12:39|06642|1073264|JK INPS|650B|650000000000|1,000|7,342|-26.47%|21|2022-08-11|15/06/2022|-6.78||69460000000||2022-08-08|15/03/2022|-2.27||67020000000|
2022-08-28 00:12:41|06643|101436|JK INAI|196.42B|196420000000|310|15,170|3.33%|22|2022-07-30|15/06/2022|-7.24||376100000000||2022-05-27|15/03/2022|8.19||407700000000|
2022-08-28 00:12:44|06644|101437|JK INDY|14.93T|1.493E+13|2,870|22,281,920|113.38%|23|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|||1.650387E+13|
2022-08-28 00:12:47|06645|101438|JK SRSN|319.06B|319060000000|53|2,393,353|-1.85%|22|2022-07-29|15/06/2022|0.2||222900000000||2022-04-30|15/03/2022|-0.72||189600000000|
2022-08-28 00:12:50|06646|987137|JK INCF|90.92B|90920000000|54|6,491,339|-60.29%|23|2022-06-01|15/03/2022|0.21||84420000000||2022-05-06|15/12/2021|-3.1||74700000000|
2022-08-28 00:12:51|06647|101234|JK BRAM|3.75T|3.75E+12|8,325|2,829|38.75%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-08-28 00:12:54|06648|1177035|JK OILS|95.34B|95340000000|210|2,722,639|-|6|2022-05-27|15/03/2021|4.16||89720000000||2022-05-27|15/03/2022|8||117400000000|
2022-08-28 00:13:11|06649|101235|JK PTIS|95.73B|95730000000|174|209,538|-40.82%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-08-28 00:13:15|06650|101439|JK ITMG|43.5T|4.35E+13|38,500|4,248,741|149.19%|26|2022-11-15|15/09/2022||0.2281||845060000|2022-08-10|15/06/2022|0.2188|0.1964|782000000|781900000
2022-08-28 00:13:18|06651|101440|JK INTP|32.21T|3.221E+13|9,300|6,160,219|-15.26%|35|2022-11-02|15/09/2022||158.12||4.87661E+12|2022-08-18|15/06/2022|44.24|69.29|3353000000000|3.3531E+12
2022-08-28 00:13:21|06652|101441|JK INAF|3.32T|3.32E+12|1,070|241,728|-54.27%|23|2022-08-16|15/06/2022|-12.76||235000000000||2022-05-18|15/03/2022|-16.51||339000000000|
2022-08-28 00:13:24|06653|101443|JK INDF|57.07T|5.707E+13|6,500|10,240,766|3.59%|35|2022-11-02|15/09/2022||246.92|||2022-08-29|15/06/2022||246.92||
2022-08-28 00:13:26|06654|101442|JK ICBP|101.75T|1.0175E+14|8,725|8,039,848|6.08%|35|2022-11-02|15/09/2022||153.45|||2022-08-29|15/06/2022||153.45||
2022-08-28 00:13:29|06655|1179330|JK EDGE|8.07T|8.07E+12|19,975|1,890|-33.91%|8|2022-07-28|15/06/2022|86.36||202200000000||2022-04-28|15/03/2022|85||180400000000|
2022-08-28 00:13:32|06656|101444|JK IMJS|2.72T|2.72E+12|314|3,054,669|-36.18%|22|2022-07-29|15/06/2022|4.53||1.1754E+12||2022-04-29|15/12/2021|-2.88||1.0907E+12|
2022-08-28 00:13:35|06657|101445|JK IMAS|3.44T|3.44E+12|860|1,384,122|-15.27%|35|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|23.3||5.4528E+12|
2022-08-28 00:13:38|06658|1155954|JK IFII|1.43T|1.43E+12|152|344,591|-3.8%|15|2022-07-28|15/06/2022|3.36||237600000000||2022-04-29|15/03/2022|1.34||169900000000|
2022-08-28 00:14:43|06659|962003|JK IDPR|338.51B|338510000000|169|735,594|-28.99%|22|2022-07-26|15/06/2022|-2.25||261800000000||2022-04-27|15/03/2022|-9.68||263900000000|
2022-08-28 00:14:46|06660|943994|JK OMRE|898.68B|898680000000|515|17,380|-39.41%|21|2022-05-31|15/03/2022|-22.99||19270000000||2022-04-29|15/12/2021|-15.59||37970000000|
2022-08-28 00:14:49|06661|101434|JK IATA|1.71T|1.71E+12|150|63,127,479|200%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-08-28 00:14:51|06662|102970|JK INPP|4.45T|4.45E+12|398|34,572|-37.81%|21|2022-05-31|15/03/2022|-2.28||133800000000||2022-04-29|15/12/2021|3.72||140700000000|
2022-08-28 00:14:54|06663|1141287|JK ITIC|278.45B|278450000000|296|750,641|20.33%|14|2022-07-27|15/06/2022|5.26||68030000000||2022-04-27|15/03/2022|4.03||59470000000|
2022-08-28 00:14:56|06664|101446|JK IPOL|1.03T|1.03E+12|160|540,389|0.63%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-08-28 00:14:57|06665|101236|JK INDR|5.02T|5.02E+12|7,675|561,848|90.45%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-08-28 00:15:00|06666|101447|JK DNET|52.91T|5.291E+13|3,730|15,889|14.42%|21|2022-06-02|15/03/2022|20.9||224800000000||2022-05-02|15/12/2021|38.02||311800000000|
2022-08-28 00:15:05|06667|101448|JK ISAT|58.05T|5.805E+13|7,200|7,645,478|12.5%|35|2022-11-09|15/09/2022||19.29|||2022-07-29|15/06/2022|212.26|200.11|11654000000000|11654000000000
2022-08-28 00:15:08|06668|101449|JK INDS|1.38T|1.38E+12|2,110|20,376|14.36%|23|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:15:11|06669|1161552|JK TECH|7.63T|7.63E+12|6,075|2,078,814|-32.5%|10|2022-06-02|15/03/2022|0.6||4520000000||2022-05-10|15/12/2021|2.29||8500000000|
2022-08-28 00:15:14|06670|1008687|JK CARS|1.08T|1.08E+12|72|119,845,104|44%|22|2022-08-19|15/06/2022|2.21||1.2491E+12||2022-05-31|15/03/2022|1.29||1.4311E+12|
2022-08-28 00:15:16|06671|1141609|JK INOV|316.44B|316440000000|175|1,619,211|1.16%|12|2022-06-01|15/03/2022|3.37||184800000000||2022-04-28|15/12/2021|0.9||168700000000|
2022-08-28 00:15:19|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|36.62%|22|2022-07-29|15/06/2022|-3.72||4970000000||2022-06-30|15/03/2022|-3.92||5620000000|
2022-08-28 00:15:22|06673|101452|JK INCI|135.32B|135320000000|690|266,900|-7.38%|21|2022-06-08|15/03/2022|42.03||137000000000||2022-04-29|15/12/2021|44.55||155200000000|
2022-08-28 00:15:25|06674|1025105|JK WOOD|3.37T|3.37E+12|530|10,666,909|-27.4%|23|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022|14.66||1.1599E+12|
2022-08-28 00:15:28|06675|946578|JK INTD|117.77B|117770000000|199|310,675|-5.24%|22|2022-08-08|15/06/2022|-2.27||9150000000||2022-05-27|15/03/2022|1||12310000000|
2022-08-28 00:15:30|06676|101453|JK MDIA|1.96T|1.96E+12|50|70,890|0%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-08-28 00:15:32|06677|101454|JK IBST|11.08T|1.108E+13|8,200|2,736|124.04%|22|2022-08-10|15/06/2022|24.69||288500000000||2022-05-25|15/03/2022|11.49||250900000000|
2022-08-28 00:15:36|06678|945183|JK IIKP|1.68T|1.68E+12|50|333,468,936|0%|22|2022-07-29|15/06/2022|-0.14||840000000||2022-05-31|15/03/2022|-0.13||777900000|
2022-08-28 00:15:38|06679|101455|JK IKAI|665.29B|665290000000|50|15,675|0%|22|2022-07-28|15/06/2022|-1.06||54550000000||2022-06-03|15/03/2022|-0.94||54260000000|
2022-08-28 00:15:41|06680|101456|JK DILD|1.86T|1.86E+12|179|18,504,281|17.76%|24|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:15:44|06681|101457|JK INTA|247.45B|247450000000|74|1,229,220|-11.9%|23|2022-11-03|15/09/2022|||||2022-07-30|15/06/2022|-4.51||165900000000|
2022-08-28 00:15:46|06682|101458|JK ICON|76.28B|76280000000|70|3,955,342|-24.73%|21|2022-06-10|15/03/2022|-0.18||29480000000||2022-05-10|15/12/2021|-6.12||27300000000|
2022-08-28 00:15:49|06683|1153173|JK IRRA|1.92T|1.92E+12|1,225|4,346,416|-30.79%|15|2022-05-31|15/03/2022|13.62||269800000000||2022-03-08|15/12/2021|20.52||233400000000|
2022-08-28 00:15:52|06684|101459|JK PSAB|3.2T|3.2E+12|121|3,765,306|-24.38%|13|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022||||
2022-08-28 00:15:58|06685|101468|JK JIHD|829.14B|829140000000|356|747,713|-14.42%|22|2022-08-02|15/06/2022|-14.09||307700000000||2022-05-31|15/03/2022|10.64||263800000000|
2022-08-28 00:16:00|06686|101237|JK JKSW|9B|9000000000|60|1,928,900|0%|22|2022-07-28|15/06/2022|8.1||||2022-05-31|15/03/2022|6.72|||
2022-08-28 00:16:03|06687|945179|JK JSPT|1.96T|1.96E+12|845|568|10.46%|21|2022-06-01|15/03/2022|-22.34||134200000000||2022-05-09|15/12/2021|-10.87||226500000000|
2022-08-28 00:16:05|06688|101450|JK SIDO|21.45T|2.145E+13|715|39,022,461|-8.8%|25|2022-10-18|15/09/2022||2.81||235650000000|2022-07-29|15/06/2022|5.02|5.02|731810000000|731840000000
2022-08-28 00:16:09|06689|101461|JK JPFA|18.48T|1.848E+13|1,590|21,131,981|-8.88%|25|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|43.72||12329000000000|1.23291E+13
2022-08-28 00:16:11|06690|1057069|JK IPCM|1.51T|1.51E+12|286|1,996,103|-26.67%|23|2022-11-01|15/09/2022|||||2022-07-26|15/06/2022|5.12||215100000000|
2022-08-28 00:16:14|06691|101462|JK JSMR|25.18T|2.518E+13|3,470|4,612,219|-10.1%|35|2022-10-24|15/09/2022||57.87||3070000000000|2022-08-29|15/06/2022||53.41||2834000000000
2022-08-28 00:16:17|06692|1131181|JK JAST|101B|101000000000|109|13,623,134|-37.71%|14|2022-05-31|15/03/2022|-4.06||15520000000||2022-05-04|15/12/2021|0.57||22030000000|
2022-08-28 00:16:20|06693|101463|JK JTPE|1.89T|1.89E+12|276|2,431,542|2.6%|22|2022-07-29|15/06/2022|0.59||212700000000||2022-05-30|15/03/2022|6.74||167000000000|
2022-08-28 00:16:23|06694|101460|JK JAWA|513.36B|513360000000|136|7,079,391|4.62%|23|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022|-9.89||279000000000|
2022-08-28 00:16:25|06695|101464|JK JKON|1.88T|1.88E+12|115|37,442,848|-19.58%|21|2022-06-02|15/03/2022|0.19||746300000000||2022-04-08|15/12/2021|3.19||1.5246E+12|
2022-08-28 00:16:27|06696|101466|JK JRPT|6.37T|6.37E+12|478|1,401,841|-1.24%|24|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|15.36||522200000000|
2022-08-28 00:16:31|06697|1088205|JK RISE|8.81T|8.81E+12|805|2,370,570|109.64%|19|2022-08-04|15/06/2022|0.4||79240000000||2022-06-20|15/03/2022|0.17||52390000000|
2022-08-28 00:16:33|06698|1073106|JK HELI|236.53B|236530000000|284|18,817|-5.33%|18|2022-05-30|15/03/2022|0.25||10280000000||2022-04-28|15/12/2021|0.84||10960000000|
2022-08-28 00:16:36|06699|101467|JK JECC|748.44B|748440000000|4,950|5,746|-20.16%|22|2022-07-26|15/06/2022|263.63||819200000000||2022-05-25|15/03/2022|6.46||563600000000|
2022-08-28 00:16:39|06700|101238|JK KBLM|286.72B|286720000000|256|10,865,350|26.73%|22|2022-07-28|15/06/2022|-1.98||369400000000||2022-04-29|15/03/2022|8||473500000000|
2022-08-28 00:16:42|06701|101470|JK KLBF|75.34T|7.534E+13|1,620|41,960,597|20.45%|35|2022-11-01|15/09/2022||19.11|||2022-07-29|15/06/2022|19.28|19.28|6859000000000|6859000000000
2022-08-28 00:16:45|06702|1052430|JK ZINC|2.02T|2.02E+12|80|831,579,796|-38.93%|21|2022-11-25|15/09/2022|||||2022-08-12|15/06/2022|0.4||206800000000|
2022-08-28 00:16:48|06703|1159436|JK KBAG|357.5B|357500000000|50|14,902,955|0%|12|2022-06-01|15/03/2022|-0.16||4670000000||2022-04-25|15/12/2021|-0.03||17600000000|
2022-08-28 00:16:52|06704|101469|JK KIJA|3.31T|3.31E+12|161|1,527,941|-5.29%|23|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:16:57|06705|101239|JK KICI|50.78B|50780000000|184|610,444|-26.98%|22|2022-07-26|15/06/2022|2.28||22000000000||2022-04-26|15/03/2022|5.38||25150000000|
2022-08-28 00:16:59|06706|101471|JK KDSI|411.08B|411080000000|1,015|267,700|13.41%|22|2022-07-29|15/06/2022|41.33||555300000000||2022-05-24|15/03/2022|40.6||611600000000|
2022-08-28 00:17:02|06707|1177100|JK RSGK|1.21T|1.21E+12|1,305|25,797|-|0||
2022-08-28 00:17:05|06708|1152348|JK KEEN|2.42T|2.42E+12|660|1,954,444|55.66%|0||
2022-08-28 00:17:08|06709|101472|JK KIAS|746.46B|746460000000|50|16,538|0%|22|2022-08-25|15/06/2022|-0.69||144300000000||2022-05-31|15/03/2022|0.11||154000000000|
2022-08-28 00:17:10|06710|101473|JK KBRI|434.4B|434400000000|50|1,294,823|0%|10|2019-10-27|15/09/2019|-2||||2019-08-23|15/06/2019|-1.88||382900000|
2022-08-28 00:17:14|06711|101474|JK KAEF|7.94T|7.94E+12|1,430|937,016|-39.92%|24|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:17:17|06712|962004|JK KINO|3.21T|3.21E+12|2,250|1,806,288|0.45%|24|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|-1.66||870000000000|
2022-08-28 00:17:20|06713|1052236|JK KIOS|347.14B|347140000000|484|31,500,477|-51.78%|22|2022-06-01|15/03/2022|0.49||47220000000||2022-04-27|15/12/2021|0.43||65020000000|
2022-08-28 00:17:23|06714|1025103|JK KMTR|2.32T|2.32E+12|282|30,069|-21.67%|22|2022-07-27|15/06/2022|-1.73||3.5334E+12||2022-04-29|15/03/2022|5.56||3.2581E+12|
2022-08-28 00:17:25|06715|101475|JK KBLI|1.27T|1.27E+12|318|1,563,183|0.63%|23|2022-11-23|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:17:27|06716|101476|JK KOBX|790.83B|790830000000|348|4,224,819|103.51%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-08-28 00:17:30|06717|101240|JK KOIN|150.07B|150070000000|153|18,093|-4.37%|21|2022-06-02|15/03/2022|-10.07||720500000000||2022-04-28|15/12/2021|-11.1||801800000000|
2022-08-28 00:17:34|06718|1097709|JK SATU|154B|154000000000|112|11,608,756|86.67%|13|2022-05-31|15/03/2022|-1.27||4860000000||2022-05-02|15/12/2021|-9.81||8360000000|
2022-08-28 00:17:36|06719|101477|JK KRAS|7.62T|7.62E+12|394|10,316,855|-23.5%|14|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:17:39|06720|101478|JK KREN|910.29B|910290000000|50|4,854,135|-72.22%|21|2022-06-02|15/03/2022|0.24||3.0584E+12||2022-04-30|15/12/2021|-4.28||3.1354E+12|
2022-08-28 00:17:42|06721|1141288|JK KJEN|46B|46000000000|92|6,550,890|-77.45%|12|2022-07-30|15/06/2022|-0.35||2310000000||2022-06-02|15/03/2022|-0.59||2230000000|
2022-08-28 00:17:44|06722|1165986|JK KMDS|484B|484000000000|605|338,720|27.1%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2022-08-28 00:17:46|06723|1174268|JK LABA|159B|159000000000|159|10,880,450|-77.61%|9|2022-05-31|15/03/2021|27.25||2590000000||2022-05-31|15/03/2022|-0.98||3330000000|
2022-08-28 00:17:49|06724|1156770|JK TAMA|50B|50000000000|50|2,050,762|-27.54%|12|2022-06-08|15/03/2022|-3.44||5390000000||2022-04-05|15/12/2021|-1.21||10370000000|
2022-08-28 00:17:51|06725|101480|JK LMPI|165.4B|165400000000|164|51,133|-28.07%|22|2022-08-04|15/06/2022|-4.47||134700000000||2022-05-20|15/03/2022|-4.39||143200000000|
2022-08-28 00:17:54|06726|101481|JK LTLS|2.02T|2.02E+12|1,300|1,106,625|122.22%|23|2022-11-04|15/09/2022|||||2022-07-26|15/06/2022|53||1.9602E+12|
2022-08-28 00:17:58|06727|1057991|JK LCKM|284B|284000000000|284|6,080|-5.33%|20|2022-06-01|15/03/2022|0.96||9880000000||2022-04-29|15/12/2021|-0.43||8870000000|
2022-08-28 00:18:01|06728|101486|JK LPPS|240.71B|240710000000|93|660,306|-17.7%|22|2022-08-02|15/06/2022|-14.26||40000000||2022-06-02|15/03/2022|-23.51||65000000|
2022-08-28 00:18:03|06729|101482|JK LAPD|198.32B|198320000000|50|1,677|0%|21|2022-04-29|15/03/2022|-0.31||||2022-03-31|15/12/2021|-19.74|||
2022-08-28 00:18:06|06730|1173015|JK LUCY|250.47B|250470000000|242|14,387,880|450%|0||
2022-08-28 00:18:09|06731|101241|JK LMAS|39.39B|39390000000|50|90,889|-56.14%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-08-28 00:18:12|06732|102980|JK LINK|12.74T|1.274E+13|4,630|3,872,694|12.11%|29|2022-10-31|15/09/2022||81.65|||2022-08-29|15/06/2022||81.65||
2022-08-28 00:18:15|06733|102975|JK LION|195.58B|195580000000|376|79,342|5.03%|21|2022-06-02|15/03/2022|18.26||92380000000||2022-05-10|15/12/2021|19.26||106300000000|
2022-08-28 00:18:17|06734|101242|JK LMSH|71.04B|71040000000|740|4,946|23.33%|21|2022-06-09|15/03/2022|-22.65||42970000000||2022-04-28|15/12/2021|13.99||59040000000|
2022-08-28 00:18:20|06735|101483|JK LPCK|3.28T|3.28E+12|1,225|2,659,009|42.44%|23|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|49.01||441500000000|
2022-08-28 00:18:23|06736|101484|JK LPGI|1.5T|1.5E+12|5,000|9,083|178.55%|22|2022-07-29|15/06/2022|205.44||460600000000||2022-04-29|15/03/2022|207.37||431800000000|
2022-08-28 00:18:26|06737|101485|JK LPKR|8.35T|8.35E+12|118|42,316,562|-10.61%|35|2022-10-31|15/09/2022||1.68||3.31044E+12|2022-08-29|15/06/2022||1.68||2.64835E+12
2022-08-28 00:18:28|06738|101487|JK LEAD|213.79B|213790000000|53|17,650,234|6%|13|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:18:30|06739|101243|JK FPNI|2.02T|2.02E+12|362|11,095,559|37.12%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-08-28 00:18:33|06740|1056016|JK MCAS|9.76T|9.76E+12|11,250|242,002|-15.57%|22|2022-05-31|15/03/2022|16.94||3.0444E+12||2022-05-02|15/12/2021|7.01||3.1817E+12|
2022-08-28 00:18:36|06741|1095932|JK MOLI|702.8B|702800000000|258|158,595|-69.6%|19|2022-08-16|15/06/2022|-2.02||356900000000||2022-05-09|15/03/2022|0.1||355300000000|
2022-08-28 00:18:39|06742|943659|JK MGNA|50.15B|50150000000|50|3,949,802|0%|21|2022-05-24|15/03/2022|-0.8||||2021-11-29|15/09/2021|-1.07|||
2022-08-28 00:18:42|06743|1096528|JK MPRO|7.21T|7.21E+12|725|8,636|46.76%|18|2022-06-16|15/03/2022|-0.37||11970000000||2022-05-31|15/12/2021|-0.44||12800000000|
2022-08-28 00:18:44|06744|101489|JK ABBA|1.02T|1.02E+12|260|70,551,937|-52.92%|22|2022-08-04|15/06/2022|-3.52||32700000000||2022-06-30|15/03/2022|-1.86||25590000000|
2022-08-28 00:18:47|06745|963746|JK MARI|992.75B|992750000000|189|55,460,712|-65.95%|23|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|-2.49||17890000000|
2022-08-28 00:18:50|06746|1088700|JK MGRO|3.07T|3.07E+12|870|5,102,841|25.18%|18|2022-07-29|15/06/2022|-2.39||1.9548E+12||2022-05-10|15/03/2022|1.66||2.2239E+12|
2022-08-28 00:18:54|06747|1158997|JK AMAN|2.36T|2.36E+12|610|306,250|36.16%|11|2022-05-31|15/03/2022|0.64||20810000000||2022-04-29|15/12/2021|6.94||50750000000|
2022-08-28 00:18:57|06748|1052365|JK MTWI|213.61B|213610000000|140|22,344,309|28.44%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-08-28 00:19:00|06749|101490|JK MAIN|1.39T|1.39E+12|620|1,648,720|-16.22%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|-35.03||2.7549E+12|
2022-08-28 00:19:04|06750|1052879|JK AKSI|188.64B|188640000000|262|369,052|-37.91%|21|2022-06-02|15/03/2022|15.3||106700000000||2022-04-28|15/12/2021|0.59||109800000000|
2022-08-28 00:19:07|06751|101244|JK MFIN|4.03T|4.03E+12|1,520|40,234|36.94%|23|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|28.86||529200000000|
2022-08-28 00:19:09|06752|101491|JK TCID|1.08T|1.08E+12|5,350|13,844|1.9%|23|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|-30.08||452400000000|
2022-08-28 00:19:12|06753|1088206|JK MAPA|9.72T|9.72E+12|3,410|581,223|72.22%|19|2022-11-03|15/09/2022||59.47|||2022-08-08|15/06/2022|69.82|69.82|2375000000000|2375000000000
2022-08-28 00:19:15|06754|1025107|JK MAPB|3.28T|3.28E+12|1,510|9,943|-9.58%|22|2022-08-08|15/06/2022|15.98||847600000000||2022-05-20|15/03/2022|19.17||709600000000|
2022-08-28 00:19:17|06755|1025108|JK MABA|768.26B|768260000000|50|2,576,954|0%|12|2020-06-03|15/12/2019|-7.02||10570000000||2019-12-04|15/09/2019|-3.12||14270000000|
2022-08-28 00:19:21|06756|1025109|JK MARK|3.59T|3.59E+12|945|20,905,623|4.42%|23|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|21.05||266900000000|
2022-08-28 00:19:24|06757|101492|JK MBTO|123.05B|123050000000|115|243,933|-9.45%|22|2022-07-29|15/06/2022|-13.22||59140000000||2022-04-29|15/03/2022|-3.79||74010000000|
2022-08-28 00:19:27|06758|943649|JK MAMI|615.26B|615260000000|50|3,300|0%|19|2022-06-20|15/03/2021|-1.24||10430000000||2022-06-20|15/06/2021|-0.87||9910000000|
2022-08-28 00:19:30|06759|101245|JK MREI|1.73T|1.73E+12|3,350|2,225|-27.96%|22|2022-07-29|15/06/2022|56.4||392000000000||2022-06-01|15/03/2022|93.79||372700000000|
2022-08-28 00:19:33|06760|101493|JK LPPF|9.81T|9.81E+12|3,810|3,276,106|53.01%|31|2022-11-01|15/09/2022||87.71|||2022-07-22|15/06/2022|325.75|87.71|2474000000000|2.47413E+12
2022-08-28 00:19:36|06761|101494|JK MPPA|1.53T|1.53E+12|180|52,776,756|-77.78%|26|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|-5.83||2.0287E+12|
2022-08-28 00:19:39|06762|101495|JK MYOR|41.59T|4.159E+13|1,860|11,312,767|-15.45%|25|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|15.53||6790000000000|6790000000000
2022-08-28 00:19:41|06763|1089909|JK FILM|27.3T|2.73E+13|2,870|16,018,922|692.82%|17|2022-07-29|15/06/2022|11.93||212200000000||2022-05-17|15/03/2022|1.14||62150000000|
2022-08-28 00:19:43|06764|101496|JK MEDC|20.87T|2.087E+13|835|102,264,033|72.52%|13|2022-08-22|15/06/2022|||658100000||2022-06-15|15/12/2021|||367300000|
2022-08-28 00:19:47|06765|101497|JK MNCN|12.1T|1.21E+13|915|26,830,653|8.93%|35|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:19:49|06766|1076873|JK HEAL|21.09T|2.109E+13|1,460|20,210,952|29.78%|21|2022-11-16|15/09/2022|||||2022-08-08|15/06/2022|3.68||1136000000000|
2022-08-28 00:19:52|06767|954961|JK MMLP|3.29T|3.29E+12|478|10,698,277|-26.46%|24|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|3.56||83920000000|
2022-08-28 00:19:55|06768|1115772|JK ZONE|983.29B|983290000000|1,130|1,336,111|181.09%|18|2022-07-25|15/06/2022|37.1||228800000000||2022-04-28|15/03/2022|22.6||127000000000|
2022-08-28 00:19:58|06769|1163148|JK EPAC|165.17B|165170000000|50|89,625|0%|9|2022-05-31|15/03/2022|-0.9||35170000000||2022-04-30|15/12/2021|-0.81||29770000000|
2022-08-28 00:20:01|06770|101498|JK EMDE|505.85B|505850000000|151|26,009|-19.68%|21|2022-04-28|15/12/2021|321.06||54330000000||2022-04-28|15/03/2022|-6.46||19070000000|
2022-08-28 00:20:04|06771|1024518|JK MPOW|89.87B|89870000000|110|41,161,697|-14.06%|22|2022-07-29|15/06/2022|-4.04||9890000000||2022-04-29|15/03/2022|0.87||10920000000|
2022-08-28 00:20:08|06772|1128812|JK HRME|321.77B|321770000000|54|5,666,925|-3.57%|15|2022-07-29|15/06/2022|-1.11||18100000000||2022-05-31|15/03/2022|-1.38||16210000000|
2022-08-28 00:20:11|06773|945178|JK MERK|2.35T|2.35E+12|5,250|82,053|55.79%|21|2022-06-01|15/03/2022|139.76||301600000000||2022-04-14|15/12/2021|30.96||278300000000|
2022-08-28 00:20:14|06774|954960|JK MDKA|95.28T|9.528E+13|4,160|79,861,520|57.93%|12|2022-08-29|15/06/2022|||||2022-05-17|15/03/2022|||123050000|123100000
2022-08-28 00:20:16|06775|1128657|JK MTPS|108.41B|108410000000|52|1,424,645|-63.38%|17|2022-07-28|15/06/2022|-1.57||||2022-05-30|15/03/2022|-1.42|||
2022-08-28 00:20:19|06776|1158998|JK CARE|14.96T|1.496E+13|450|395,515,442|13.07%|8|2022-08-15|15/12/2021|-0.38||57620000000||2021-11-30|15/09/2021|0.09||87050000000|
2022-08-28 00:20:22|06777|101246|JK MTSM|35.63B|35630000000|153|164,842|-7.27%|22|2022-07-29|15/06/2022|-7.85||5520000000||2022-06-02|15/03/2022|-11.97||5160000000|
2022-08-28 00:20:24|06778|101499|JK MTDL|8.23T|8.23E+12|670|10,866,298|28.35%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|8.61||4.5596E+12|
2022-08-28 00:20:26|06779|101247|JK MKPI|21.33T|2.133E+13|22,500|15,204|-10%|22|2022-07-28|15/06/2022|147.91||442200000000||2022-05-30|15/03/2022|141.5||417200000000|
2022-08-28 00:20:29|06780|101500|JK MTLA|2.88T|2.88E+12|376|1,589,617|13.94%|24|2022-11-02|15/09/2022|||||2022-08-08|15/06/2022|6.43||240700000000|
2022-08-28 00:20:31|06781|101501|JK MIDI|6.23T|6.23E+12|2,160|6,764|23.08%|21|2022-06-02|15/03/2022|30.92||3.5858E+12||2022-03-30|15/12/2021|27.39||3.4921E+12|
2022-08-28 00:20:34|06782|101502|JK SDPC|159.25B|159250000000|125|493,561|-4.58%|22|2022-07-29|15/06/2022|2.21||734400000000||2022-04-29|15/03/2022|8.72||813500000000|
2022-08-28 00:20:36|06783|101503|JK PADI|565.36B|565360000000|50|8,724|0%|22|2022-08-19|15/06/2022|-0.23||-260100000||2022-06-01|15/03/2022|-1.26||-7500000000|
2022-08-28 00:20:39|06784|101504|JK MAPI|16.37T|1.637E+13|990|29,175,813|41.43%|35|2022-11-03|15/09/2022||14|||2022-08-08|15/06/2022|14|14|6.61495E+12|6.61495E+12
2022-08-28 00:20:42|06785|951639|JK KOPI|348.63B|348630000000|500|17,827|-32.89%|21|2022-05-31|15/03/2022|2.15||41270000000||2022-04-28|15/12/2021|0.33||46690000000|
2022-08-28 00:20:45|06786|101505|JK MIRA|198.07B|198070000000|50|86,867|0%|24|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022|-1.6||18360000000|
2022-08-28 00:20:47|06787|101506|JK MITI|373.78B|373780000000|153|12,063,788|64.52%|21|2022-06-02|15/03/2022|1.31||17850000000||2022-04-29|15/12/2021|3.79||12120000000|
2022-08-28 00:20:50|06788|948393|JK MIKA|35.05T|3.505E+13|2,520|13,664,155|8.15%|25|2022-11-02|15/09/2022||17.39||1.11142E+12|2022-07-29|15/06/2022|20.64|19.01|980000000000|980000000000
2022-08-28 00:20:53|06789|960819|JK MKNT|275B|275000000000|50|1,301,015|0%|21|2022-06-01|15/03/2022|-0.88||455100000000||2022-04-28|15/12/2021|-2.16||481500000000|
2022-08-28 00:20:55|06790|963747|JK MTRA|187.88B|187880000000|244|569,021|0%|18|2022-08-12|15/09/2021|-1.13||1560000000||2022-08-09|15/06/2021|-0.14||4610000000|
2022-08-28 00:20:59|06791|101507|JK MPMX|4.46T|4.46E+12|1,025|13,035,423|45.39%|32|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|14.59||1.9949E+12|
2022-08-28 00:21:01|06792|101508|JK MBSS|1.88T|1.88E+12|1,075|1,070,642|67.97%|22|2022-07-15|15/06/2022|||||2022-05-31|15/03/2022||||
2022-08-28 00:21:03|06793|943662|JK MBAP|10T|10000000000000|8,150|470,836|159.55%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-08-28 00:21:06|06794|101509|JK BHIT|5.6T|5.6E+12|67|449,636,723|-30.21%|21|2022-06-09|15/03/2022|1.43||4.1047E+12||2022-04-28|15/12/2021|2.31||4.342E+12|
2022-08-28 00:21:08|06795|101510|JK BCAP|4.68T|4.68E+12|111|107,555,539|-5.93%|22|2022-08-01|15/06/2022|0.38||662800000000||2022-06-01|15/03/2022|0.86||721600000000|
2022-08-28 00:21:11|06796|101511|JK KPIG|7.1T|7.1E+12|88|69,009,433|-22.12%|21|2022-05-31|15/03/2022|1.53||194300000000||2022-04-28|15/12/2021|1.48||200000000000|
2022-08-28 00:21:14|06797|101512|JK MSKY|2.91T|2.91E+12|292|4,439,734|-23.16%|32|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:21:16|06798|1081669|JK MSIN|66.09T|6.609E+13|5,775|1,175,441|1,021.36%|17|2022-08-25|15/06/2022|12.22||1.0076E+12||2022-04-28|15/03/2022|12.16||923800000000|
2022-08-28 00:21:19|06799|1141298|JK IPTV|3.97T|3.97E+12|94|73,180,931|-62.99%|13|2022-06-01|15/03/2022|0.5||689000000000||2022-04-13|15/12/2021|-1.5||815200000000|
2022-08-28 00:21:22|06800|101513|JK MDRN|381.61B|381610000000|50|32,521|0%|23|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|-0.28||16880000000|
2022-08-28 00:21:24|06801|101514|JK MDLN|1.37T|1.37E+12|109|106,218,454|113.73%|24|2022-11-03|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-28 00:21:27|06802|1166257|JK ENZO|116.78B|116780000000|54|13,548,880|8%|8|2022-05-25|15/03/2022|0.99||257200000000||2022-04-28|15/12/2021|2.26||327100000000|
2022-08-28 00:21:29|06803|1155743|JK KEJU|2.21T|2.21E+12|1,470|171,923|17.6%|16|2022-07-27|15/06/2022|26.9||287000000000||2022-04-27|15/03/2022|26.57||292100000000|
2022-08-28 00:21:32|06804|101515|JK MLIA|3.7T|3.7E+12|560|29,571,264|131.4%|24|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|33.9||1195000000000|
2022-08-28 00:21:35|06805|101516|JK MAGP|450B|450000000000|50|2,213|0%|20|2022-05-31|15/03/2022|-1.17||32270000000||2022-05-13|15/12/2021|-8.19||163200000000|
2022-08-28 00:21:38|06806|101300|JK AMAG|1.8T|1.8E+12|362|395,684|16.03%|22|2022-07-27|15/06/2022|8.81||172600000000||2022-04-26|15/03/2022|7.39||179400000000|
2022-08-28 00:21:41|06807|101517|JK MLBI|19.28T|1.928E+13|9,150|53,684|31.18%|22|2022-07-29|15/06/2022|91.09||652700000000||2022-04-27|15/03/2022|96.03||673900000000|
2022-08-28 00:21:43|06808|101518|JK MICE|295.95B|295950000000|500|247,564|32.28%|22|2022-08-08|15/06/2022|19.69||231100000000||2022-05-25|15/03/2022|21.19||222900000000|
2022-08-28 00:21:46|06809|101519|JK LPIN|188.7B|188700000000|444|943,273|12.12%|21|2022-06-02|15/03/2022|19.15||33170000000||2022-04-14|15/12/2021|19.73||30460000000|
2022-08-28 00:21:48|06810|101248|JK MFMI|553.03B|553030000000|730|11,186|-2.67%|22|2022-07-29|15/06/2022|8.47||37420000000||2022-05-31|15/03/2022|10.22||39230000000|
2022-08-28 00:21:51|06811|101520|JK MLPL|2.33T|2.33E+12|150|37,098,825|-67.39%|23|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|8.4||2.8976E+12|
2022-08-28 00:21:53|06812|101521|JK MLPT|4.5T|4.5E+12|2,400|112,906|-34.78%|23|2022-07-29|15/06/2022|120.75||759000000000||2022-04-28|15/03/2022|37.38||911300000000|
2022-08-28 00:21:55|06813|101522|JK MASA|27.55T|2.755E+13|3,000|10,051|-1.96%|23|2022-11-21|15/09/2022|||||2022-09-30|15/06/2022||||
2022-08-28 00:21:58|06814|101523|JK MRAT|130.97B|130970000000|306|8,334,019|-13.56%|21|2022-06-03|15/03/2022|0.73||75210000000||2022-05-09|15/12/2021|0.05||70890000000|
2022-08-28 00:22:05|06815|1096519|JK CITY|805.37B|805370000000|149|323,538|6.43%|17|2022-05-27|15/03/2022|-1.02||10110000000||2022-04-22|15/12/2021|2.74||54120000000|
2022-08-28 00:22:08|06816|1088701|JK NFCX|5.75T|5.75E+12|8,675|413,155|-30.6%|18|2022-08-23|15/06/2022|4.89||2.4281E+12||2022-06-01|15/03/2022|41.61||2.6302E+12|
2022-08-28 00:22:11|06817|101524|JK ROTI|7.38T|7.38E+12|1,285|157,722|-2.65%|25|2022-10-28|15/09/2022||13.67||1.01616E+12|2022-07-26|15/06/2022|9.53|11.98|882900000000|890820000000
2022-08-28 00:22:14|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 00:22:18|06819|1084858|JK SKYB|29.84B|29840000000|51|-|0%|11|2019-11-04|15/09/2019|1.62||2080000000||2019-07-31|15/06/2019|0.19||1110000000|
2022-08-28 00:22:21|06820|101527|JK DGIK|625.7B|625700000000|114|44,645,851|46.15%|20|2022-05-31|15/03/2022|-1.24||97560000000||2022-04-06|15/12/2021|1.14||133700000000|
2022-08-28 00:22:23|06821|1172506|JK NPGF|171.73B|171730000000|53|32,366,561|-61.31%|10|2022-07-29|15/06/2022|-0.79||53600000000||2022-06-01|15/03/2022|0.05||44590000000|
2022-08-28 00:22:29|06822|101528|JK NRCA|754.13B|754130000000|312|750,088|7.59%|23|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:22:32|06823|1153026|JK NZIA|290.08B|290080000000|132|417,381|-10.81%|13|2022-08-22|15/06/2022|-0.79||16460000000||2022-05-25|15/03/2022|0.99||28850000000|
2022-08-28 00:22:34|06824|101529|JK META|2.36T|2.36E+12|136|60,902,389|6.25%|21|2022-06-09|15/03/2022|1.09||193500000000||2022-04-19|15/12/2021|-0.37||211600000000|
2022-08-28 00:22:37|06825|102971|JK UNIT|23.83B|23830000000|316|34,698|0%|14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2022-08-28 00:22:40|06826|997895|JK PORT|1.7T|1.7E+12|605|9,898|-5.47%|22|2022-08-12|15/06/2022|-2.15||273700000000||2022-05-23|15/03/2022|1.26||278700000000|
2022-08-28 00:22:43|06827|1114107|JK DIVA|1.22T|1.22E+12|860|225,617|-63.17%|17|2022-06-20|15/03/2022|53.04||1.0441E+12||2022-05-02|15/12/2021|7.37||1.2385E+12|
2022-08-28 00:22:48|06828|101249|JK OCAP|43.44B|43440000000|159|200|0%|22|2022-08-16|15/06/2022|-19.16||||2022-05-28|15/03/2022|-12.57|||
2022-08-28 00:22:51|06829|1153000|JK OPMS|88.98B|88980000000|111|4,420,613|-70%|15|2022-05-25|15/03/2022|-0.76||6060000000||2022-04-27|15/12/2021|0.15||8630000000|
2022-08-28 00:22:53|06830|101608|JK TKIM|20.86T|2.086E+13|6,700|2,496,450|-1.83%|13|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:22:56|06831|101532|JK APIC|13.59T|1.359E+13|1,155|23,255,641|33.53%|21|2022-05-31|15/03/2022|9.03||697400000000||2022-04-29|15/12/2021|-2.41||570700000000|
2022-08-28 00:22:58|06832|1163264|JK UANG|623.15B|623150000000|515|6,515|-59.61%|9|2022-07-31|15/06/2022|||||2022-06-16|15/03/2022|-22.14||108000000|
2022-08-28 00:23:01|06833|101533|JK PWON|23.69T|2.369E+13|492|31,374,767|11.82%|25|2022-11-02|15/09/2022||8.36||1.56135E+12|2022-08-29|15/06/2022|7.95|7.51|1.4437E+12|1.39527E+12
2022-08-28 00:23:04|06834|1155744|JK PSGO|3.3T|3.3E+12|175|9,508,994|12.18%|13|2022-07-30|15/06/2022|3.85||543800000000||2022-04-29|15/03/2022|5.07||576100000000|
2022-08-28 00:23:07|06835|1174977|JK NICL|937.26B|937260000000|97|79,325,148|-27.07%|7|2022-06-01|15/03/2022|2.85||222200000000||2022-03-31|15/12/2021|2.51||193400000000|
2022-08-28 00:23:09|06836|101534|JK PBRX|861.61B|861610000000|133|3,446,123|2.31%|13|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:23:11|06837|101252|JK HDTX|432.18B|432180000000|120|15,057|0%|21|2022-06-28|15/03/2022|-2.06||3860000000||2022-06-17|15/12/2021|-2.74||2800000000|
2022-08-28 00:23:14|06838|1174310|JK MGLV|245.1B|245100000000|129|154,555|14.16%|6|2022-08-01|15/06/2022|3.01||53560000000||2022-06-14|15/03/2022|5.18||40320000000|
2022-08-28 00:23:16|06839|1057073|JK PBID|3.15T|3.15E+12|1,680|526,647|-5.62%|22|2022-07-27|15/06/2022|52.22||1.2667E+12||2022-04-27|15/03/2022|62.46||1.2428E+12|
2022-08-28 00:23:19|06840|943654|JK PEGE|1.86T|1.86E+12|655|246,461|-55.59%|22|2022-08-05|15/06/2022|-1.28||-608000000||2022-05-13|15/03/2022|-17.56||-47750000000|
2022-08-28 00:23:23|06841|1168365|JK PMMP|969.44B|969440000000|412|14,149,406|-21.52%|8|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|21.87||873000000000|
2022-08-28 00:23:25|06842|101535|JK PNLF|12.81T|1.281E+13|400|205,665,624|118.58%|21|2022-05-31|15/03/2022|12.21||514400000000||2022-04-29|15/12/2021|-0.08||617200000000|
2022-08-28 00:23:28|06843|101537|JK PANS|1.15T|1.15E+12|1,615|723,797|26.17%|22|2022-07-28|15/06/2022|93.5||133300000000||2022-04-27|15/03/2022|87.61||123900000000|
2022-08-28 00:23:30|06844|101536|JK PNIN|4.39T|4.39E+12|1,080|12,572,217|44.97%|21|2022-05-31|15/03/2022|63.26||514900000000||2022-04-29|15/12/2021|8.62||617000000000|
2022-08-28 00:23:34|06845|101538|JK PANR|259.2B|259200000000|216|4,220,361|42.11%|22|2022-07-26|15/06/2022|1.03||375100000000||2022-06-03|15/03/2022|-14.92||51240000000|
2022-08-28 00:23:37|06846|991136|JK PBSA|906B|906000000000|302|742,217|-1.79%|22|2022-08-22|15/06/2022|10.53||211800000000||2022-06-01|15/03/2022|26.32||211700000000|
2022-08-28 00:23:40|06847|101540|JK PICO|108.56B|108560000000|191|5,439,170|57.85%|22|2022-07-05|15/03/2022|3.93||145000000000||2022-06-02|15/12/2021|-29.84||129900000000|
2022-08-28 00:23:46|06848|101541|JK NIKL|2.09T|2.09E+12|830|336,831|-18.63%|23|2022-10-31|15/09/2022|||||2022-07-21|15/06/2022||||
2022-08-28 00:23:48|06849|101542|JK BBRM|423.97B|423970000000|50|525,227|-26.23%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-08-28 00:23:51|06850|101253|JK NELY|690.9B|690900000000|294|7,997,309|50.77%|22|2022-07-29|15/06/2022|8.96||59530000000||2022-05-31|15/03/2022|7.67||55180000000|
2022-08-28 00:23:53|06851|1056131|JK PSSI|3.28T|3.28E+12|625|3,754,011|120.07%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-08-28 00:23:56|06852|101250|JK PGLI|112.24B|112240000000|230|315,395|7.48%|22|2022-08-12|15/06/2022|30.46||5180000000||2022-06-01|15/03/2022|1.64||4210000000|
2022-08-28 00:23:58|06853|101531|JK PJAA|992B|992000000000|620|266,364|24%|23|2022-11-16|15/09/2022|||||2022-07-27|15/06/2022|46.55||261400000000|
2022-08-28 00:24:02|06854|101549|JK PTPP|6.12T|6.12E+12|990|21,231,811|14.45%|25|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|9.5||4743000000000|4743000000000
2022-08-28 00:24:05|06855|998095|JK KONI|362.88B|362880000000|1,440|26,013|72.46%|21|2022-06-02|15/03/2022|6.52||35460000000||2022-04-29|15/12/2021|20.35||38350000000|
2022-08-28 00:24:07|06856|101543|JK GPRA|337.86B|337860000000|79|9,650,500|31.67%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:24:11|06857|101544|JK PKPK|133.2B|133200000000|222|8,470,595|263.93%|21|2022-05-24|15/03/2022|4.83||11000000000||2022-04-02|15/12/2021|2.76||997400000|
2022-08-28 00:24:14|06858|1156527|JK TRIN|1.4T|1.4E+12|334|11,437,113|106.17%|12|2022-06-02|15/03/2022|-2.76||566300000||2022-04-20|15/12/2021|-1.68||453500000|
2022-08-28 00:24:17|06859|101530|JK PGAS|47.03T|4.703E+13|1,940|111,255,323|91.13%|34|2022-10-28|15/09/2022||0.00||935610000|2022-09-01|15/06/2022||0.00||933170000
2022-08-28 00:24:20|06860|101488|JK LSIP|8.42T|8.42E+12|1,235|13,726,216|13.3%|35|2022-10-25|15/09/2022|||||2022-08-15|15/06/2022|35.8||1282000000000|1.2822E+12
2022-08-28 00:24:21|06861|101546|JK PTRO|3.04T|3.04E+12|3,070|880,080|49.76%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-08-28 00:24:24|06862|1116267|JK PEHA|751.8B|751800000000|895|139,431|-22.51%|16|2022-07-29|15/06/2022|6.59||296200000000||2022-07-04|15/12/2021|0.23||284300000000|
2022-08-28 00:24:29|06863|101254|JK RODA|1.21T|1.21E+12|89|2,306,250|2.3%|22|2022-08-11|15/06/2022|-1.08||29420000000||2022-05-31|15/03/2022|-0.7||33730000000|
2022-08-28 00:24:32|06864|1165603|JK PNGO|1.02T|1.02E+12|1,300|27,775|-10.34%|8|2022-08-01|15/06/2022|63.67||651400000000||2022-05-20|15/03/2022|64||513600000000|
2022-08-28 00:24:35|06865|101255|JK PTSP|936.23B|936230000000|4,240|1,139|-15.62%|21|2022-04-28|15/03/2022|-22.1||120000000000||2022-04-05|15/12/2021|24.34||131600000000|
2022-08-28 00:24:38|06866|1166256|JK PLAN|32.14B|32140000000|36|440,414|24.14%|3|2022-04-30|15/12/2021|-1.11||6590000000||2021-11-01|15/06/2020|0.56||1500000000|
2022-08-28 00:24:40|06867|101256|JK PLIN|7.46T|7.46E+12|2,110|2,504|-13.88%|21|2022-06-01|15/03/2022|22.49||231700000000||2022-03-18|15/12/2021|19.47||252200000000|
2022-08-28 00:24:44|06868|101547|JK PLAS|59.21B|59210000000|50|15,059|0%|14|2020-08-07|15/03/2020|-0.47||1400000000||2020-08-05|15/06/2020|-0.79||580400000|
2022-08-28 00:24:46|06869|1117907|JK POLI|1.61T|1.61E+12|800|877,156|11.11%|18|2022-07-29|15/06/2022|72.37||79540000000||2022-06-30|15/03/2022|12.52||68020000000|
2022-08-28 00:24:49|06870|1088678|JK POLL|2.98T|2.98E+12|358|2,048,858|-91.25%|16|2022-07-26|15/12/2021|||||2021-10-26|15/09/2021|1.59||165000000000|
2022-08-28 00:24:51|06871|101548|JK ADMG|680.61B|680610000000|175|2,129,700|-16.67%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-08-28 00:24:54|06872|1097904|JK POLA|284.84B|284840000000|85|4,573,414|-44.81%|15|2022-07-29|15/06/2022|-0.79||2620000000||2022-06-02|15/03/2022|0.14||1480000000|
2022-08-28 00:24:58|06873|101257|JK POOL|117.07B|117070000000|50|23,697,093|0%|21|2022-06-29|15/03/2022|-1.74||-485700000||2022-06-29|15/12/2021|-14.77||17110000000|
2022-08-28 00:25:01|06874|1055263|JK PPRE|1.6T|1.6E+12|158|6,984,748|-11.24%|21|2022-07-29|15/06/2022|3.27||901300000000||2022-04-30|15/03/2022|1.26||829800000000|
2022-08-28 00:25:04|06875|953597|JK PPRO|3.21T|3.21E+12|52|30,893,653|-23.53%|25|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:25:07|06876|1163262|JK PGUN|3.2T|3.2E+12|640|34,411|216.83%|9|2022-08-15|15/06/2022|8.59||298000000000||2022-05-30|15/03/2022|2.25||192400000000|
2022-08-28 00:25:10|06877|101258|JK PSDN|158.4B|158400000000|110|595,334|-38.89%|21|2022-04-28|15/12/2021|-14.13||205500000000||2022-04-28|15/03/2022|-10.89||206800000000|
2022-08-28 00:25:13|06878|1096064|JK PANI|524.8B|524800000000|1,280|3,102,340|420.33%|11|2022-05-29|15/03/2022|1.42||90130000000||2022-05-06|15/12/2021|1.57||92970000000|
2022-08-28 00:25:15|06879|1156724|JK PTPW|904.53B|904530000000|1,030|550,367|17.05%|11|2022-06-02|15/03/2022|29.03||105700000000||2022-04-04|15/12/2021|18.24||73170000000|
2022-08-28 00:25:18|06880|101550|JK PRAS|138.81B|138810000000|198|2,486,772|3.12%|21|2022-06-01|15/03/2022|0.4||34260000000||2022-04-06|15/12/2021|-3.48||43270000000|
2022-08-28 00:25:21|06881|1177038|JK MCOL|24.62T|2.462E+13|6,925|940,902|-|0||
2022-08-28 00:25:24|06882|1057208|JK PCAR|147B|147000000000|126|252,769|-55.63%|21|2022-06-02|15/03/2022|1.37||70790000000||2022-05-09|15/12/2021|-1.08||54020000000|
2022-08-28 00:25:27|06883|1163501|JK PPGL|105.75B|105750000000|141|2,748,367|98.59%|7|2022-05-27|15/03/2021|6.62||60040000000||2022-05-27|15/03/2022|8.54||81540000000|
2022-08-28 00:25:30|06884|962001|JK BIMA|167.86B|167860000000|276|20,537,886|105.97%|21|2022-05-31|15/03/2022|-14.98||13740000000||2022-04-29|15/12/2021|3.61||14010000000|
2022-08-28 00:25:32|06885|994054|JK PRDA|5.53T|5.53E+12|5,900|346,367|-15.41%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|57.7||480900000000|
2022-08-28 00:25:35|06886|986049|JK OASA|229.5B|229500000000|640|1,620,477|137.04%|21|2022-06-02|15/03/2022|0.68||3200000000||2022-04-01|15/12/2021|0.74||79200000|
2022-08-28 00:25:38|06887|101259|JK PALM|6.01T|6.01E+12|850|6,255,908|50.44%|22|2022-07-15|15/06/2022|-112.65||||2022-05-31|15/03/2022|125.22|||
2022-08-28 00:25:41|06888|101588|JK STAR|590.4B|590400000000|123|221,111|-10.22%|21|2022-05-31|15/03/2022|0.33||1030000000||2022-04-28|15/12/2021|0.36||1090000000|
2022-08-28 00:25:44|06889|1010638|JK CSIS|99.33B|99330000000|76|8,132,111|10.14%|22|2022-05-25|15/03/2022|1.83||20220000000||2022-04-11|15/12/2021|5.25||26640000000|
2022-08-28 00:25:46|06890|1075239|JK DFAM|229.88B|229880000000|121|18,816,847|-61.71%|18|2022-08-23|15/06/2022|-3.09||14490000000||2022-05-31|15/03/2022|-2.08||16110000000|
2022-08-28 00:25:49|06891|1097269|JK DUCK|225.87B|225870000000|176|31,739,700|-5.38%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-08-28 00:25:52|06892|1088204|JK IPCC|963.74B|963740000000|530|2,833,211|-12.4%|18|2022-07-29|15/06/2022|5.58||152300000000||2022-06-29|15/03/2022|19.39||150000000000|
2022-08-28 00:25:55|06893|1010639|JK TAMU|1.88T|1.88E+12|50|408,117|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-08-28 00:25:58|06894|1078226|JK PZZA|1.62T|1.62E+12|540|1,482,627|-19.4%|21|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:26:01|06895|101578|JK SIPD|1.9T|1.9E+12|1,420|23,422|-29.7%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:26:04|06896|1076784|JK SPTO|1.5T|1.5E+12|555|573,945|7.77%|22|2022-11-01|15/09/2022|||||2022-07-25|15/06/2022|10.67||519600000000|
2022-08-28 00:26:07|06897|101251|JK TMAS|13.64T|1.364E+13|2,390|3,166,931|718.49%|22|2022-07-25|15/06/2022|55.84||1.1556E+12||2022-04-30|15/12/2021|12.56||1.0149E+12|
2022-08-28 00:26:09|06898|1084863|JK TNCA|221.36B|221360000000|525|10,129,147|-22.22%|16|2022-06-02|15/03/2022|2.12||17290000000||2022-05-09|15/12/2021|-2.47||21070000000|
2022-08-28 00:26:12|06899|1123886|JK COCO|213.57B|213570000000|240|1,258,347|-26.38%|16|2022-08-02|15/06/2022|2.96||64390000000||2022-06-02|15/03/2022|2.61||69560000000|
2022-08-28 00:26:15|06900|101260|JK PNSE|343.06B|343060000000|430|4,022|13.76%|20|2022-06-02|15/03/2022|-15.01||20730000000||2022-04-28|15/12/2021|3.26||32120000000|
2022-08-28 00:26:18|06901|101551|JK PUDP|140.39B|140390000000|426|32,402|45.89%|21|2022-05-30|15/03/2022|-15.45||10790000000||2022-04-28|15/12/2021|-14.93||21280000000|
2022-08-28 00:26:21|06902|953932|JK DMAS|8.48T|8.48E+12|176|38,075,450|-2.76%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|5.62||446000000000|446000000000
2022-08-28 00:26:23|06903|1165982|JK PURI|438B|438000000000|438|91,097|15.26%|8|2022-07-26|15/06/2022|0.19||6350000000||2022-04-28|15/03/2022|0.94||10790000000|
2022-08-28 00:26:27|06904|1156089|JK PMJS|2.39T|2.39E+12|174|1,045,991|33.85%|15|2022-07-27|15/06/2022|4.27||2.5128E+12||2022-04-27|15/03/2022|6.53||3.2023E+12|
2022-08-28 00:26:29|06905|1156644|JK PURA|332.99B|332990000000|56|13,820,060|12%|13|2022-07-29|15/06/2022|0.65||20120000000||2022-06-07|15/03/2022|0.68||40930000000|
2022-08-28 00:26:32|06906|101552|JK PYFA|524.38B|524380000000|980|155,309|-19.01%|21|2022-06-02|15/03/2022|4.66||172400000000||2022-05-09|15/12/2021|-19.6||224200000000|
2022-08-28 00:26:34|06907|953933|JK HDFA|1.06T|1.06E+12|162|330,653|-16.92%|22|2022-08-02|15/06/2022|1.41||42310000000||2022-04-28|15/03/2022|1.36||46410000000|
2022-08-28 00:26:37|06908|101553|JK RUIS|152.46B|152460000000|198|1,277,280|-7.48%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|6.51||415300000000|
2022-08-28 00:26:40|06909|101554|JK RALS|3.81T|3.81E+12|605|9,115,397|-4.72%|32|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|40.81||1256000000000|1256000000000
2022-08-28 00:26:43|06910|101555|JK ARTI|392B|392000000000|50|1,750|0%|21|2022-06-01|15/03/2022|-0.87||1520000000||2022-05-13|15/12/2021|-17.22||2880000000|
2022-08-28 00:26:46|06911|950067|JK PSKT|817.75B|817750000000|79|78,963,568|58%|22|2022-08-09|15/06/2022|-0.19||13470000000||2022-05-27|15/03/2022|-0.23||13160000000|
2022-08-28 00:26:49|06912|101261|JK RELI|1.3T|1.3E+12|720|21,138|89.47%|24|2022-06-17|15/03/2022|5.79||17880000000||2022-04-28|15/12/2021|0.05||30470000000|
2022-08-28 00:26:52|06913|1155912|JK REAL|331.68B|331680000000|50|3,782,233|-52.83%|13|2022-05-30|15/03/2022|||1090000000||2022-04-22|15/12/2021|0.04||12040000000|
2022-08-28 00:26:55|06914|101557|JK KKGI|2.91T|2.91E+12|620|9,877,473|134.85%|23|2022-10-25|15/09/2022|||||2022-07-27|15/06/2022||||
2022-08-28 00:27:01|06915|101262|JK RICY|101.39B|101390000000|158|38,999,827|81.61%|23|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|3.28||334800000000|
2022-08-28 00:27:04|06916|101263|JK RIGS|417.25B|417250000000|685|4,303,177|223.11%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-08-28 00:27:07|06917|101558|JK RIMO|2.25T|2.25E+12|50|525,530,480|0%|11|2019-11-01|15/09/2019|1.15||320800000000||2019-07-31|15/06/2019|0.34||114700000000|
2022-08-28 00:27:10|06918|101559|JK RBMS|132.81B|132810000000|50|14,131,911|-1.96%|21|2022-05-25|15/03/2022|-6.62||8430000000||2022-03-29|15/12/2021|1.14||23490000000|
2022-08-28 00:27:12|06919|1166029|JK ROCK|620B|620000000000|432|2,614|-37.84%|10|2022-08-16|15/06/2022|0.18||22550000000||2022-06-30|15/03/2022|0.19||20820000000|
2022-08-28 00:27:16|06920|945177|JK RDTX|2.27T|2.27E+12|8,450|5,983|21.15%|22|2022-08-23|15/06/2022|287.86||133400000000||2022-05-25|15/03/2022|218.67||113900000000|
2022-08-28 00:27:18|06921|1084857|JK PRIM|752.55B|752550000000|222|430,302|-27.45%|16|2022-06-27|15/03/2022|1.2||79370000000||2022-05-31|15/12/2021|-8.87||85210000000|
2022-08-28 00:27:21|06922|1156446|JK INDO|435.96B|435960000000|101|12,980,150|-25.74%|12|2022-06-03|15/03/2022|2.36||1280000000||2022-04-18|15/12/2021|0.31||814000000|
2022-08-28 00:27:24|06923|101560|JK RAJA|3.99T|3.99E+12|945|117,693,775|402.66%|12|2022-08-29|15/06/2022|||||2022-06-03|15/03/2022||||
2022-08-28 00:27:27|06924|101561|JK SIMP|7.16T|7.16E+12|462|3,206,022|7.44%|24|2022-08-11|15/06/2022|9.27||4032000000000||2022-05-31|15/03/2022|19.17||4041000000000|
2022-08-28 00:27:29|06925|101562|JK MYOH|3.57T|3.57E+12|1,620|24,688|11.34%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-08-28 00:27:32|06926|101563|JK SGRO|3.86T|3.86E+12|2,120|204,903|16.48%|23|2022-07-28|15/06/2022|160.14||1.365E+12||2022-04-28|15/03/2022|136.3||1.2589E+12|
2022-08-28 00:27:35|06927|101264|JK SMDR|7.93T|7.93E+12|2,420|15,301,963|248.2%|23|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022||||
2022-08-28 00:27:38|06928|1009374|JK MINA|328.13B|328130000000|50|8,458|0%|22|2022-07-29|15/06/2022|-0.17||1880000000||2022-04-30|15/03/2022|-0.18||706600000|
2022-08-28 00:27:42|06929|1031326|SS 603580|1.4B|1400000000|10.70|1,752,617|1.13%|22|2022-08-23|15/06/2022|0.02||50220000||2022-04-29|15/03/2022|-0||37300000|
2022-08-28 00:27:45|06930|996071|SS 603089|2.03B|2030000000|9.12|2,606,531|2.13%|21|2022-04-28|15/03/2022|0.05||359500000||2022-04-21|15/12/2021|0.01||484400000|
2022-08-28 00:27:48|06931|1141900|SS 688012|77.47B|77470000000|125.72|7,598,149|-26.97%|18|2022-11-02|15/09/2022||0.3467||1080000000|2022-08-11|15/06/2022|0.57|0.485|1020000000|1020000000
2022-08-28 00:27:52|06932|100586|SS 600391|6.41B|6410000000|19.43|9,325,471|-18.36%|25|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:27:57|06933|100983|SS 600893|128.4B|128400000000|48.17|35,973,221|-26.46%|25|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:28:01|06934|100643|SS 600469|3.93B|3930000000|5.39|22,066,288|15.17%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:28:04|06935|100415|SS 600151|16.34B|16340000000|11.39|15,699,512|4.5%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:28:08|06936|100950|SS 600855|4.75B|4750000000|10.55|5,876,442|-22.31%|22|2022-08-12|15/06/2022|0.04||416700000||2022-04-27|15/03/2022|-0.1||230200000|
2022-08-28 00:28:12|06937|100659|SS 600501|5.21B|5210000000|12.07|10,396,036|20.94%|22|2022-04-29|15/12/2021|0.06||1240000000||2022-04-29|15/03/2022|-0.03||511300000|
2022-08-28 00:28:20|06938|101047|SS 601111|127.97B|127970000000|10.26|46,064,495|41.91%|25|2022-11-03|15/09/2022||-0.35||24090000000|2022-08-30|15/06/2022||-0.56||11220000000
2022-08-28 00:28:24|06939|100489|SS 600271|19.27B|19270000000|10.40|9,076,513|-12.46%|25|2022-11-03|15/09/2022||0.1386||6000000000|2022-08-20|15/06/2022|0.1386|0.1386|4970000000|5490000000
2022-08-28 00:28:27|06940|101096|SS 601600|72.59B|72590000000|4.70|162,762,921|-34.9%|25|2022-10-27|15/09/2022||0.0734||69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|69780000000
2022-08-28 00:28:31|06941|100512|SS 600298|42.12B|42120000000|48.45|8,456,001|11.64%|24|2022-10-26|15/09/2022||0.2767||3190000000|2022-08-11|15/06/2022|0.42|0.4233|3060000000|3060000000
2022-08-28 00:28:34|06942|994536|SS 603031|5.61B|5610000000|50.11|1,657,876|70.91%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:28:38|06943|100285|SS 600012|10.5B|10500000000|6.90|5,870,404|13.86%|25|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:28:41|06944|996081|SS 603429|7.07B|7070000000|13.28|8,123,761|-20.21%|23|2022-10-27|15/09/2022|||||2022-08-20|15/06/2022|0.08||178400000|
2022-08-28 00:28:46|06945|1162062|SS 603815|4.65B|4650000000|7.51|20,211,789|-14.07%|13|2022-04-27|15/03/2022|0.05||886500000||2022-04-19|15/12/2021|0.16||1990000000|
2022-08-28 00:28:50|06946|1091243|SS 601606|8.64B|8640000000|11.93|24,506,505|-13.86%|18|2022-08-23|15/06/2022|0.05||487000000||2022-04-29|15/03/2022|-0.04||255500000|
2022-08-28 00:28:53|06947|953123|SS 603599|17.95B|17950000000|27.79|6,912,196|22.15%|24|2022-10-31|15/09/2022|||||2022-08-19|15/06/2022|1.03||2450000000|
2022-08-28 00:28:56|06948|100872|SS 600761|8.36B|8360000000|11.29|8,407,115|10.47%|25|2022-11-01|15/09/2022||0.27|||2022-08-30|15/06/2022||0.27||
2022-08-28 00:29:00|06949|100999|SS 600971|9.84B|9840000000|8.20|22,920,581|11.41%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.41||2090000000|
2022-08-28 00:29:04|06950|942800|SS 600418|37.67B|37670000000|17.25|189,987,335|7.81%|25|2022-11-03|15/09/2022||0.01||9804000000|2022-08-31|15/06/2022||-0.53||10173000000
2022-08-28 00:29:07|06951|950055|SS 603199|2.49B|2490000000|22.49|3,129,483|2.04%|24|2022-10-18|15/09/2022|||||2022-07-29|15/06/2022|-0.25||38340000|
2022-08-28 00:29:11|06952|955764|SS 603589|30.23B|30230000000|50.65|7,801,801|-8.41%|25|2022-11-01|15/09/2022||0.95|||2022-08-26|15/06/2022|0.42|0.53|986000000|988000000
2022-08-28 00:29:14|06953|996090|SS 603689|3.81B|3810000000|8.09|4,697,199|7.56%|21|2022-04-28|15/03/2022|0.2||1670000000||2022-04-08|15/12/2021|0.13||1420000000|
2022-08-28 00:29:18|06954|100450|SS 600218|4.75B|4750000000|10.91|22,943,019|-30.42%|21|2022-04-29|15/03/2022|0.08||1720000000||2022-03-25|15/12/2021|0.08||1460000000|
2022-08-28 00:29:22|06955|100712|SS 600567|11.69B|11690000000|2.65|25,421,549|-22.74%|24|2022-10-27|15/09/2022||0.1|||2022-08-26|15/06/2022||0.09|8710000000|
2022-08-28 00:29:25|06956|101017|SS 600990|6.22B|6220000000|29.42|2,607,484|-6.65%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:29:29|06957|100475|SS 600237|4.12B|4120000000|7.30|31,017,868|10.77%|24|2022-10-28|15/09/2022||0.05|||2022-08-20|15/06/2022|0.03|0.04|269800000|
2022-08-28 00:29:32|06958|1031220|SS 603357|4.62B|4620000000|9.88|11,765,418|11.01%|23|2022-10-24|15/09/2022||0.26|||2022-08-31|15/06/2022||0.29||
2022-08-28 00:29:36|06959|100660|SS 600502|9.59B|9590000000|5.57|121,611,315|37.53%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.18||19160000000|
2022-08-28 00:29:39|06960|101120|SS 601801|10.05B|10050000000|5.05|6,793,521|10.75%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022|0.15||2730000000|
2022-08-28 00:29:43|06961|100529|SS 600318|3.5B|3500000000|7.11|28,646,434|5.02%|23|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:29:46|06962|953916|SS 603198|45.31B|45310000000|56.64|6,491,066|36.48%|24|2022-11-03|15/09/2022||0.6|||2022-08-27|15/06/2022|0.29|0.33|954000000|
2022-08-28 00:29:50|06963|1052665|SS 603527|4.46B|4460000000|18.30|10,695,150|82.63%|23|2022-10-31|15/09/2022|||||2022-08-22|15/06/2022|0.2||1950000000|
2022-08-28 00:29:54|06964|994587|SS 603696|2.12B|2120000000|9.03|7,394,494|-2.59%|22|2022-04-27|15/03/2022|0.01||108900000||2022-04-20|15/12/2021|0.04||148600000|
2022-08-28 00:29:57|06965|1141904|SS 688019|18.9B|18900000000|253.00|966,037|42.25%|17|2022-11-02|15/09/2022||0.3714||239610000|2022-08-31|15/06/2022||0.2929||229820000
2022-08-28 00:30:00|06966|100714|SS 600569|6.49B|6490000000|2.260|19,201,395|-43.64%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:30:05|06967|100591|SS 600397|3.36B|3360000000|3.390|42,808,349|3.35%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:30:12|06968|996184|SS 603839|2.81B|2810000000|7.02|1,340,108|-17.8%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:30:15|06969|950054|SS 603020|4.43B|4430000000|11.55|5,528,959|-21.75%|22|2022-04-29|15/12/2021|0.08||831200000||2022-04-29|15/03/2022|0.12||786700000|
2022-08-28 00:30:19|06970|1141895|SS 688007|12.69B|12690000000|27.89|7,047,933|-5.62%|17|2022-11-03|15/09/2022||0.13||623460000|2022-08-20|15/06/2022|0.06|0.12|744000000|744180000
2022-08-28 00:30:22|06971|942805|SS 600629|5.17B|5170000000|5.32|6,529,723|12.99%|22|2022-04-29|15/12/2021|0.1||3000000000||2022-04-29|15/03/2022|0.14||1570000000|
2022-08-28 00:30:26|06972|1141911|SS 688088|11.59B|11590000000|28.89|7,157,038|-29.81%|18|2022-11-02|15/09/2022||0.13||199120000|2022-08-26|15/06/2022|0.08|0.07|126000000|128940000
2022-08-28 00:30:28|06973|1162068|SS 603790|1.97B|1970000000|10.47|1,537,938|-0.76%|13|2022-04-27|15/12/2021|0.04||233400000||2022-04-27|15/03/2022|0.15||256400000|
2022-08-28 00:30:32|06974|994531|SS 603017|2.5B|2500000000|9.26|4,156,807|-0.43%|24|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.18||383700000|
2022-08-28 00:30:36|06975|1052663|SS 603378|3.98B|3980000000|9.27|4,440,565|-59.64%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.19||925000000|
2022-08-28 00:30:39|06976|101131|SS 601890|8.79B|8790000000|9.16|46,052,432|42.46%|22|2022-04-25|15/12/2021|0.02||308700000||2022-04-25|15/03/2022|0.03||354000000|
2022-08-28 00:30:43|06977|100704|SS 600558|3.17B|3170000000|3.53|13,226,700|-5.87%|21|2022-04-27|15/03/2022|0.02||896100000||2022-03-31|15/12/2021|||723800000|
2022-08-28 00:30:46|06978|100545|SS 600336|4.93B|4930000000|6.18|25,131,580|9.38%|23|2022-08-19|15/06/2022|0.09||2810000000||2022-04-28|15/03/2022|0.05||2210000000|
2022-08-28 00:30:50|06979|1162077|SS 603551|3.12B|3120000000|7.86|2,920,818|-30.87%|15|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:30:53|06980|994583|SS 603658|27.32B|27320000000|46.60|3,481,713|-9.69%|24|2022-11-03|15/09/2022||0.66||1370000000|2022-08-18|15/06/2022|0.5|0.51|1040000000|1030000000
2022-08-28 00:30:56|06981|942816|SS 600862|39.79B|39790000000|23.68|12,059,423|-37.19%|24|2022-10-28|15/09/2022||0.17|||2022-08-26|15/06/2022|0.13|0.14|1140000000|
2022-08-28 00:30:59|06982|100822|SS 600705|28.96B|28960000000|3.28|32,891,628|-17.17%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:31:02|06983|100875|SS 600765|43.02B|43020000000|29.22|26,187,771|32.13%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:31:06|06984|100871|SS 600760|118.93B|118930000000|60.66|13,904,353|-21.76%|23|2022-11-03|15/09/2022||0.3069||9783000000|2022-08-30|15/06/2022||0.3308||11739000000
2022-08-28 00:31:12|06985|100305|SS 600038|26.08B|26080000000|44.25|13,415,692|-34.93%|25|2022-10-28|15/09/2022||0.4855||6570000000|2022-08-31|15/06/2022||0.3135||5850000000
2022-08-28 00:31:15|06986|1162052|SS 603489|18.77B|18770000000|156.01|227,650|-26.89%|16|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:31:18|06987|1156730|SS 600733|31.64B|31640000000|8.04|128,281,250|-27.63%|17|2022-11-02|15/09/2022|||||2022-08-05|15/06/2022|-0.29||1750000000|
2022-08-28 00:31:21|06988|100958|SS 600865|3.62B|3620000000|9.63|2,521,204|18.01%|23|2022-11-02|15/09/2022|||||2022-08-20|15/06/2022|0.18||53020000|
2022-08-28 00:31:26|06989|996178|SS 601212|21.1B|21100000000|2.85|30,748,943|-12.58%|21|2022-04-28|15/12/2021|0.01||20380000000||2022-04-28|15/03/2022|0.01||20570000000|
2022-08-28 00:31:33|06990|994565|SS 603398|12.75B|12750000000|37.20|11,426,271|263.64%|25|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022||||
2022-08-28 00:31:35|06991|1162089|SS 601577|27.91B|27910000000|6.94|9,641,485|-20.41%|15|2022-11-03|15/09/2022||-0.11|||2022-08-30|15/06/2022||0.51||
2022-08-28 00:31:39|06992|1062255|SS 601838|53.43B|53430000000|14.79|20,716,799|30.42%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:31:43|06993|994526|SS 601997|20.29B|20290000000|5.55|15,642,407|-17.41%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:31:51|06994|994505|SS 600926|84.8B|84800000000|14.30|23,143,403|10.34%|24|2022-10-24|15/09/2022||0.18||33851000000|2022-08-20|15/06/2022|0.84|0.65|8530000000|8530000000
2022-08-28 00:31:55|06995|994504|SS 600919|104.57B|104570000000|7.08|85,999,044|10.28%|24|2022-11-01|15/09/2022||0.44||75653000000|2022-08-30|15/06/2022||0.41||
2022-08-28 00:31:59|06996|101029|SS 601009|108.62B|108620000000|10.54|48,030,658|15.95%|25|2022-11-03|15/09/2022||0.4824||12030000000|2022-08-16|15/06/2022|0.5|0.4966|11260000000|11370000000
2022-08-28 00:32:02|06997|994517|SS 601229|82.82B|82820000000|5.83|21,485,344|-19.36%|24|2022-10-24|15/09/2022||0.4218||15570000000|2022-08-26|15/06/2022|0.2834|0.4763|13760000000|15250000000
2022-08-28 00:32:05|06998|1162086|SS 600928|15.51B|15510000000|3.49|14,130,550|-20.14%|15|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:32:08|06999|100700|SS 600550|10.35B|10350000000|5.62|47,182,865|15.88%|24|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|-0||688600000|
2022-08-28 00:32:12|07000|100618|SS 600456|22.26B|22260000000|46.60|9,076,934|-13.35%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022|||1790000000|
2022-08-28 00:32:16|07001|101000|SS 600973|7.5B|7500000000|5.47|43,347,520|20.75%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:32:19|07002|101031|SS 601011|8.16B|8160000000|4.26|19,611,145|-27.3%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:32:23|07003|100426|SS 600191|3.34B|3340000000|6.88|5,957,587|138.06%|22|2022-04-29|15/12/2021|||5270000||2022-04-29|15/03/2022|-0.07||1340000|
2022-08-28 00:32:26|07004|101141|SS 601992|23.77B|23770000000|2.59|28,065,180|-4.43%|25|2022-11-02|15/09/2022||0.11|||2022-08-29|15/06/2022||0.1||
2022-08-28 00:32:29|07005|101106|SS 601678|12.38B|12380000000|6.03|24,378,830|-43.17%|23|2022-10-26|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:32:32|07006|100897|SS 600791|1.9B|1900000000|4.19|11,878,920|25.07%|21|2022-04-29|15/12/2021|0.07||1080000000||2022-04-29|15/03/2022|-0.04||794300000|
2022-08-28 00:32:36|07007|100691|SS 600538|2.7B|2700000000|5.16|12,287,698|-37.83%|21|2022-04-19|15/03/2022|0.01||120800000||2022-03-28|15/12/2021|0.01||120100000|
2022-08-28 00:32:39|07008|100627|SS 600463|2.18B|2180000000|7.27|4,044,796|13.95%|21|2022-04-28|15/03/2022|-0.02||175600000||2022-04-14|15/12/2021|-0.13||203200000|
2022-08-28 00:32:43|07009|100706|SS 600560|2.39B|2390000000|10.67|12,127,248|6.38%|22|2022-08-19|15/06/2022|0.06||139800000||2022-04-21|15/03/2022|0.06||156100000|
2022-08-28 00:32:46|07010|100581|SS 600386|3.63B|3630000000|4.50|19,988,155|28.94%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:32:50|07011|100281|SS 600008|20.99B|20990000000|2.86|54,118,329|-19.66%|25|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:32:54|07012|100574|SS 600376|11.2B|11200000000|4.34|12,680,977|-15.23%|25|2022-11-03|15/09/2022||0.0604||12870000000|2022-08-27|15/06/2022||0.1408||25750000000
2022-08-28 00:32:58|07013|100831|SS 600723|5.88B|5880000000|8.93|11,495,865|13.04%|23|2022-05-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-08-28 00:33:01|07014|994575|SS 603569|6.1B|6100000000|10.89|6,161,419|56.69%|24|2022-10-26|15/09/2022|||||2022-08-20|15/06/2022|||913000000|
2022-08-28 00:33:05|07015|101157|SS 603123|9.22B|9220000000|11.54|23,737,141|72.5%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:33:09|07016|951032|SS 603025|17.78B|17780000000|19.24|4,400,310|-28.21%|22|2022-08-18|15/06/2022|0.15||348500000||2022-04-26|15/03/2022|0.05||397600000|
2022-08-28 00:33:15|07017|100394|SS 600159|2.3B|2300000000|2.770|13,021,663|15.9%|21|2022-04-29|15/03/2022|0.01||180500000||2022-04-15|15/12/2021|0.01||1050000000|
2022-08-28 00:33:19|07018|100597|SS 600405|4.83B|4830000000|8.82|42,237,873|29.9%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 00:33:23|07019|100784|SS 600658|5.34B|5340000000|4.77|8,992,659|20.15%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:33:26|07020|100304|SS 600037|11.83B|11830000000|8.50|20,777,243|5.99%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:33:30|07021|994578|SS 603588|18.95B|18950000000|12.42|10,701,163|-8.34%|24|2022-10-20|15/09/2022||0.2|||2022-08-26|15/06/2022|0.19|0.28|2430000000|2430000000
2022-08-28 00:33:33|07022|954959|SS 603616|2.26B|2260000000|5.92|15,467,889|9.02%|22|2022-04-27|15/12/2021|-0.04||709500000||2022-04-27|15/03/2022|-0.04||49680000|
2022-08-28 00:33:37|07023|101044|SS 601101|11.2B|11200000000|7.78|39,003,046|18.18%|24|2022-10-28|15/09/2022||0.3|||2022-08-23|15/06/2022|0.39|0.39|2470000000|
2022-08-28 00:33:41|07024|100562|SS 600361|5.13B|5130000000|7.71|7,839,081|15.07%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:33:45|07025|100721|SS 600578|24.07B|24070000000|3.60|29,222,856|30.91%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:33:49|07026|101134|SS 601908|23.2B|23200000000|9.65|99,750,407|-18.98%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:33:52|07027|1162083|SS 603590|3.92B|3920000000|25.05|1,444,728|-24.55%|14|2022-08-01|15/06/2022|0.23||215400000||2022-04-22|15/03/2022|0.3||156200000|
2022-08-28 00:33:56|07028|101095|SS 601588|6.18B|6180000000|2.11|20,512,340|-8.66%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 00:33:59|07029|1141910|SS 688066|13.62B|13620000000|73.69|1,186,502|40.2%|18|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|0.31||585900000|
2022-08-28 00:34:03|07030|994596|SS 603778|2.11B|2110000000|3.33|29,896,693|-11.9%|22|2022-04-29|15/03/2022|-0.02||24110000||2022-04-27|15/12/2021|-0.23||35380000|
2022-08-28 00:34:06|07031|100612|SS 600429|7.42B|7420000000|4.89|5,301,402|-5.78%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:34:09|07032|101051|SS 601126|13.43B|13430000000|16.52|36,705,422|8.33%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:34:12|07033|100601|SS 600410|5.86B|5860000000|5.38|14,599,702|-21.11%|24|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:34:16|07034|100395|SS 600161|37.37B|37370000000|22.68|8,318,641|-16.92%|23|2022-10-28|15/09/2022||0.1417|||2022-08-26|15/06/2022||0.0917|1190000000|
2022-08-28 00:34:19|07035|1141909|SS 688033|11.1B|11100000000|24.68|11,069,111|-10.22%|18|2022-11-02|15/09/2022|||||2022-08-13|15/06/2022|0.08||229500000|
2022-08-28 00:34:23|07036|100336|SS 600085|65.64B|65640000000|47.86|8,993,626|43.55%|25|2022-11-01|15/09/2022||0.33||3940000000|2022-08-31|15/06/2022||0.34||3640000000
2022-08-28 00:34:26|07037|1072210|SS 603516|2.46B|2460000000|13.20|6,029,834|-29.52%|22|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.13||103800000|
2022-08-28 00:34:29|07038|1162049|SS 603613|50.25B|50250000000|100.78|3,186,918|29.89%|15|2022-10-27|15/09/2022||0.35|||2022-08-16|15/06/2022|0.55|0.53|15760000000|
2022-08-28 00:34:33|07039|100484|SS 600266|8.22B|8220000000|3.96|17,270,381|-10.2%|24|2022-10-24|15/09/2022|||||2022-08-06|15/06/2022|0.3||5280000000|
2022-08-28 00:34:36|07040|100956|SS 600861|5.85B|5850000000|18.45|4,059,473|-5.43%|22|2022-04-27|15/03/2022|-0.06||188100000||2022-03-18|15/12/2021|-0.1||170600000|
2022-08-28 00:34:40|07041|100470|SS 600246|17.84B|17840000000|9.26|15,747,093|1.2%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:34:43|07042|997532|SS 603138|4.72B|4720000000|16.96|17,497,824|32.4%|23|2022-10-26|15/09/2022|||||2022-08-18|15/06/2022|-0.1||54530000|
2022-08-28 00:34:47|07043|942795|SS 600055|14.66B|14660000000|21.00|9,007,104|-2.87%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:34:49|07044|1162055|SS 603392|117.29B|117290000000|129.45|3,165,324|-19.79%|13|2022-11-02|15/09/2022||1.24|||2022-08-26|15/06/2022|1.5|1.46|2760000000|
2022-08-28 00:35:52|07045|1141907|SS 688028|3.7B|3700000000|46.21|1,425,669|9.81%|0||
2022-08-28 00:35:55|07046|1162058|SS 603267|27.01B|27010000000|116.67|1,721,982|-24.33%|15|2022-11-03|15/09/2022||1.19|||2022-08-23|15/06/2022|0.976|1.38|689000000|
2022-08-28 00:35:58|07047|1156679|SS 601816|223.93B|223930000000|4.56|43,870,628|-0.22%|14|2022-10-31|15/09/2022||0.0245||7290000000|2022-08-31|15/06/2022||0.0245||7290000000
2022-08-28 00:36:02|07048|100399|SS 600166|18.03B|18030000000|2.760|157,060,134|-30.48%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:36:07|07049|1162056|SS 603068|4.92B|4920000000|32.51|4,534,993|-58.15%|15|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:36:10|07050|1156734|SS 603719|10.46B|10460000000|26.29|2,681,641|-20.02%|17|2022-10-31|15/09/2022||0.37||10665000000|2022-08-26|15/06/2022|0.25|0.24|1950000000|
2022-08-28 00:36:14|07051|102958|SS 600681|6.81B|6810000000|5.01|5,545,426|-7.73%|24|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|0.07||787000000|
2022-08-28 00:36:17|07052|1081714|SS 603596|37.86B|37860000000|92.68|4,809,931|131.82%|25|2022-11-02|15/09/2022||0.42|||2022-08-30|15/06/2022||0.38||
2022-08-28 00:36:21|07053|101008|SS 600980|2.85B|2850000000|15.42|4,772,892|-20.02%|22|2022-07-30|15/06/2022|0.12||192000000||2022-04-25|15/03/2022|0.15||172800000|
2022-08-28 00:36:24|07054|100663|SS 600510|8.2B|8200000000|8.08|18,354,075|-11.11%|24|2022-10-25|15/09/2022|||||2022-08-23|15/06/2022|0.06||666100000|
2022-08-28 00:36:27|07055|100513|SS 600299|28.86B|28860000000|10.76|7,029,219|-3.15%|24|2022-10-27|15/09/2022||0.1518||3400000000|2022-07-29|15/06/2022|0.17|0.1067|3290000000|3290000000
2022-08-28 00:36:30|07056|1159375|SS 601696|35.06B|35060000000|12.62|60,820,210|-17.46%|12|2022-04-28|15/03/2022|0.09||699700000||2022-03-29|15/12/2021|0.01||703300000|
2022-08-28 00:36:48|07057|101162|SS 603167|3.5B|3500000000|7.46|6,295,800|-10.12%|0||
2022-08-28 00:36:52|07058|994592|SS 603727|3.83B|3830000000|13.60|7,194,807|-36.09%|24|2022-10-28|15/09/2022|||||2022-07-30|15/06/2022|0.13||1120000000|
2022-08-28 00:36:57|07059|994621|SS 603936|7.51B|7510000000|14.92|20,933,772|-0.33%|22|2022-08-22|15/06/2022|0.13||873600000||2022-04-25|15/03/2022|0.08||660900000|
2022-08-28 00:37:01|07060|100738|SS 600597|16.13B|16130000000|11.70|15,281,142|-9.79%|25|2022-11-01|15/09/2022||0.14||9030000000|2022-08-30|15/06/2022||0.13||7280000000
2022-08-28 00:37:04|07061|102960|SS 600708|4.99B|4990000000|2.24|22,763,696|-1.75%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:37:08|07062|101074|SS 601339|8.43B|8430000000|5.72|15,952,279|-5.45%|25|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.29||1990000000|
2022-08-28 00:37:12|07063|100479|SS 600258|23.5B|23500000000|20.96|12,813,280|-8.51%|25|2022-11-01|15/09/2022||0.12||1700000000|2022-08-30|15/06/2022||-0.11||1290000000
2022-08-28 00:37:15|07064|100622|SS 600455|1.29B|1290000000|20.63|1,029,899|8.24%|22|2022-08-05|15/06/2022|0.16||57730000||2022-04-28|15/03/2022|0.01||58280000|
2022-08-28 00:37:19|07065|100826|SS 600707|15.57B|15570000000|4.34|27,933,046|-49.3%|23|2022-08-25|15/06/2022|-0.11||2120000000||2022-04-28|15/03/2022|-0.21||2360000000|
2022-08-28 00:37:22|07066|1054840|SS 601108|34.83B|34830000000|7.50|49,771,424|-26.54%|21|2022-04-28|15/03/2022|0.04||651100000||2022-04-27|15/12/2021|0.23||1800000000|
2022-08-28 00:37:25|07067|101071|SS 601311|14.86B|14860000000|12.67|30,684,452|-14.74%|25|2022-10-28|15/09/2022||||12403000000|2022-08-12|15/06/2022|0.05||3000000000|
2022-08-28 00:37:28|07068|100474|SS 600230|7.52B|7520000000|17.97|12,758,140|-2.76%|23|2022-08-17|15/06/2022|0.15||1270000000||2022-04-19|15/03/2022|0.77||959600000|
2022-08-28 00:37:31|07069|1052655|SS 603106|2.62B|2620000000|5.03|5,203,472|-1.37%|21|2022-04-25|15/12/2021|-0||252800000||2022-04-25|15/03/2022|-0.04||112700000|
2022-08-28 00:37:35|07070|100412|SS 600180|7.68B|7680000000|7.30|12,914,963|21.46%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:37:38|07071|942820|SS 601016|25.91B|25910000000|5.170|139,692,269|16.44%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:37:42|07072|994544|SS 603098|16.74B|16740000000|31.07|3,147,244|-28.57%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:37:46|07073|996063|SS 601375|14.73B|14730000000|3.90|42,930,337|-19.59%|23|2022-11-02|15/09/2022|||||2022-08-22|15/06/2022|-0.04||399200000|
2022-08-28 00:37:49|07074|942815|SS 600850|10.37B|10370000000|18.68|4,571,220|-6.2%|23|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:37:52|07075|996182|SS 603615|1.79B|1790000000|7.39|960,789|-17.06%|22|2022-08-12|15/06/2022|-0.03||161900000||2022-04-28|15/03/2022|-0.01||164900000|
2022-08-28 00:37:56|07076|100815|SS 600697|2.02B|2020000000|12.68|1,389,243|0.24%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:37:59|07077|942824|SS 603099|2.36B|2360000000|8.86|3,878,820|-14.06%|24|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-28 00:38:03|07078|100856|SS 600742|6.78B|6780000000|9.19|17,466,603|1.1%|24|2022-10-27|15/09/2022|||||2022-08-20|15/06/2022||||
2022-08-28 00:38:06|07079|100543|SS 600333|3.66B|3660000000|6.01|11,365,695|5.81%|22|2022-04-29|15/12/2021|0.18||670400000||2022-04-29|15/03/2022|-0.02||666600000|
2022-08-28 00:38:09|07080|100389|SS 600148|2B|2000000000|14.16|2,951,290|7.52%|21|2022-08-19|15/06/2022|0.01||157300000||2022-04-28|15/03/2022|0.01||179300000|
2022-08-28 00:38:12|07081|100652|SS 600496|8.21B|8210000000|4.08|34,259,818|5.7%|25|2022-10-28|15/09/2022||0.1253||4210000000|2022-08-26|15/06/2022|0.1005|0.107|3570000000|3700000000
2022-08-28 00:38:16|07082|100869|SS 600757|7.22B|7220000000|5.95|10,780,078|13.77%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.25||1770000000|
2022-08-28 00:38:19|07083|996067|SS 603035|7.52B|7520000000|19.80|16,130,360|48.54%|23|2022-10-28|15/09/2022||||2663000000|2022-08-23|15/06/2022|0.3||854000000|
2022-08-28 00:38:23|07084|100684|SS 600525|7.6B|7600000000|5.82|22,058,342|-17.56%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:38:26|07085|945174|SS 603698|7.32B|7320000000|13.65|2,582,253|-22.31%|22|2022-04-27|15/03/2022|0.03||462300000||2022-04-21|15/12/2021|0.12||1390000000|
2022-08-28 00:38:29|07086|1162042|SS 605288|3.29B|3290000000|46.58|1,456,854|-14.06%|12|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:38:33|07087|1057308|SS 603655|1.98B|1980000000|18.71|1,842,900|-30.78%|21|2022-04-25|15/12/2021|0.04||50380000||2022-04-25|15/03/2022|0.02||41970000|
2022-08-28 00:38:36|07088|994550|SS 603203|6.48B|6480000000|26.10|1,187,686|13.18%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:38:39|07089|994602|SS 603819|3.95B|3950000000|18.13|4,740,777|105.09%|21|2022-04-28|15/12/2021|0.09||422700000||2022-04-28|15/03/2022|0.13||371000000|
2022-08-28 00:38:43|07090|948391|SS 603158|4.34B|4340000000|9.00|22,145,725|-17.32%|22|2022-04-27|15/12/2021|-0.03||782300000||2022-04-27|15/03/2022|0.08||562600000|
2022-08-28 00:38:49|07091|101118|SS 601799|43.22B|43220000000|151.30|1,911,210|-18.48%|24|2022-10-24|15/09/2022||0.99||2490000000|2022-08-26|15/06/2022|1.23|0.66|2070000000|2680000000
2022-08-28 00:38:52|07092|1043310|SS 603776|3.5B|3500000000|15.19|2,705,266|-20.8%|22|2022-08-19|15/06/2022|0.24||204100000||2022-04-27|15/03/2022|0.05||169800000|
2022-08-28 00:38:56|07093|100973|SS 600880|5.67B|5670000000|5.19|41,569,270|49.14%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:39:00|07094|1162079|SS 603053|10.34B|10340000000|11.63|4,400,326|6.89%|13|2022-08-12|15/06/2022|0.15||||2022-04-15|15/03/2022|0.22|||
2022-08-28 00:40:02|07095|1056012|SS 603809|5B|5000000000|12.70|4,336,007|-13.2%|0||
2022-08-28 00:40:06|07096|100556|SS 600353|7.23B|7230000000|13.30|15,530,148|126.96%|21|2022-04-25|15/03/2022|0.02||229500000||2022-03-15|15/12/2021|0.02||333100000|
2022-08-28 00:40:10|07097|100828|SS 600711|21.64B|21640000000|7.65|64,938,022|-27.69%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.13||8040000000|
2022-08-28 00:40:13|07098|100329|SS 600078|10.66B|10660000000|16.09|17,698,443|217.36%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:40:16|07099|101016|SS 600988|34.71B|34710000000|20.86|53,337,462|42.29%|24|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|0.17||1560000000|1560000000
2022-08-28 00:40:20|07100|100972|SS 600879|17.29B|17290000000|6.36|38,225,863|-20%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:40:23|07101|1095973|SS 601068|11.8B|11800000000|4.39|14,935,172|6.55%|19|2022-08-09|15/06/2022|0.01||5570000000||2022-04-29|15/03/2022|0.01||4780000000|
2022-08-28 00:40:27|07102|101139|SS 601965|14.49B|14490000000|14.65|5,330,668|-25.6%|23|2022-10-27|15/09/2022||0.26|||2022-08-30|15/06/2022||0.18||
2022-08-28 00:40:31|07103|100572|SS 600372|35.48B|35480000000|18.50|26,141,755|-6.66%|25|2022-10-28|15/09/2022||0.1288||3040000000|2022-08-31|15/06/2022||0.1155||2750000000
2022-08-28 00:40:34|07104|1162066|SS 603220|3.93B|3930000000|11.76|2,912,231|-17.7%|13|2022-04-29|15/03/2022|0.03||404800000||2022-04-14|15/12/2021|0.24||916800000|
2022-08-28 00:40:38|07105|994540|SS 603060|8.04B|8040000000|11.10|3,285,055|-22.92%|23|2022-11-03|15/09/2022||0.1118||728550000|2022-08-31|15/06/2022||0.1342||874260000
2022-08-28 00:40:41|07106|101132|SS 601898|118.57B|118570000000|10.12|42,452,686|29.91%|25|2022-10-27|15/09/2022||0.445|||2022-08-25|15/06/2022|0.48|0.48|56310000000|
2022-08-28 00:40:45|07107|101144|SS 601918|13.03B|13030000000|5.03|52,684,940|-9.04%|25|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:40:48|07108|100414|SS 600150|117.31B|117310000000|26.23|59,588,054|20.05%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:40:54|07109|100384|SS 600138|7.83B|7830000000|10.82|21,136,937|0.19%|24|2022-10-24|15/09/2022||0.0818||2830000000|2022-08-30|15/06/2022||0.1231||2220000000
2022-08-28 00:40:58|07110|942599|SS 603018|6.02B|6020000000|8.80|19,001,932|12.1%|24|2022-10-24|15/09/2022||0.13|||2022-08-31|15/06/2022|0.25|0.27|1380000000|
2022-08-28 00:41:02|07111|100362|SS 600115|78.12B|78120000000|4.78|30,628,973|1.92%|25|2022-10-28|15/09/2022||-0.2391||17310000000|2022-08-30|15/06/2022||-0.4658||12980000000
2022-08-28 00:41:05|07112|100803|SS 600675|16.39B|16390000000|2.72|12,545,927|0.37%|23|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:41:08|07113|994508|SS 600977|19.68B|19680000000|10.54|10,322,018|-11.5%|24|2022-11-02|15/09/2022||0.01||2330000000|2022-08-27|15/06/2022||0.03||771270000
2022-08-28 00:41:12|07114|101045|SS 601106|21.12B|21120000000|3.080|27,497,698|-14.44%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:41:15|07115|100549|SS 600340|10.94B|10940000000|2.81|54,984,614|-25.86%|25|2022-10-28|15/09/2022||0.7562||19620000000|2022-08-31|15/06/2022||1.52||39240000000
2022-08-28 00:41:19|07116|996065|SS 601881|71.29B|71290000000|8.98|18,210,195|-12.82%|24|2022-11-01|15/09/2022||0.21|||2022-08-30|15/06/2022||0.18||
2022-08-28 00:41:23|07117|100319|SS 600068|15.66B|15660000000|9.93|155,606,400|7.93%|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2022-08-28 00:41:26|07118|100511|SS 600297|19.7B|19700000000|2.45|155,923,848|-14.63%|24|2022-11-01|15/09/2022||0.06||38640000000|2022-08-26|15/06/2022||0.02||26680000000
2022-08-28 00:41:29|07119|101050|SS 601118|19.34B|19340000000|4.52|16,762,967|-8.69%|25|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:41:32|07120|942810|SS 600730|3.1B|3100000000|5.29|10,646,743|-1.12%|22|2022-04-28|15/03/2022|||27630000||2022-03-30|15/12/2021|0.01||24130000|
2022-08-28 00:41:36|07121|100429|SS 600195|13.94B|13940000000|13.65|11,220,288|37.6%|24|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.12||1470000000|
2022-08-28 00:41:40|07122|101130|SS 601888|376.05B|376050000000|192.41|13,124,590|-21.51%|25|2022-11-02|15/09/2022||1.39||17760000000|2022-08-31|15/06/2022||0.6982||13070000000
2022-08-28 00:41:43|07123|100408|SS 600176|58.69B|58690000000|14.66|34,314,741|-15.99%|25|2022-10-26|15/09/2022||0.38||20281000000|2022-08-23|15/06/2022|0.59|0.59|6780000000|6790000000
2022-08-28 00:41:47|07124|1009372|SS 603505|15.76B|15760000000|36.71|8,668,555|39.2%|23|2022-10-24|15/09/2022|||||2022-08-09|15/06/2022|0.14||272000000|
2022-08-28 00:41:51|07125|100874|SS 600764|16.24B|16240000000|22.86|7,938,735|-28.43%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:41:54|07126|1162087|SS 603967|3.58B|3580000000|10.33|4,346,325|16.27%|14|2022-08-11|15/06/2022|0.19||3530000000||2022-04-18|15/03/2022|0.21||3090000000|
2022-08-28 00:41:58|07127|100670|SS 600511|19.38B|19380000000|25.68|6,006,524|-12.05%|25|2022-10-27|15/09/2022|||||2022-08-24|15/06/2022|0.65||10950000000|
2022-08-28 00:42:02|07128|100325|SS 600056|19.24B|19240000000|12.86|67,126,842|62.2%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:42:05|07129|101128|SS 601872|62.67B|62670000000|7.73|107,872,180|86.27%|24|2022-11-03|15/09/2022||0.15||19132000000|2022-08-31|15/06/2022||0.11||
2022-08-28 00:42:09|07130|101021|SS 600999|105.37B|105370000000|13.11|19,331,817|-27.73%|25|2022-11-02|15/09/2022||0.25|||2022-08-26|15/06/2022|0.21|0.21|5800000000|5800000000
2022-08-28 00:42:12|07131|101168|SS 603993|103.24B|103240000000|5.19|257,013,231|-29.48%|25|2022-11-02|15/09/2022||0.0911||42140000000|2022-08-18|15/06/2022|0.11|0.0944|47240000000|47240000000
2022-08-28 00:42:16|07132|101049|SS 601117|53.82B|53820000000|8.81|66,887,266|-21.97%|25|2022-11-04|15/09/2022||0.19|||2022-08-29|15/06/2022|0.27|0.22|39680000000|
2022-08-28 00:42:20|07133|954957|SS 601985|123.66B|123660000000|6.56|126,811,035|24.24%|25|2022-10-28|15/09/2022||0.1481|||2022-08-26|15/06/2022|0.13|0.186|17470000000|18280000000
2022-08-28 00:42:23|07134|100681|SS 600536|25.12B|25120000000|38.06|21,019,862|0.06%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:42:26|07135|100366|SS 600111|111.49B|111490000000|30.84|83,544,404|-35.8%|25|2022-10-24|15/09/2022||0.624||11670000000|2022-08-26|15/06/2022|0.4657|0.521|10320000000|10070000000
2022-08-28 00:42:29|07136|994520|SS 601611|21.08B|21080000000|7.96|14,691,445|-7.23%|22|2022-04-29|15/03/2022|0.14||26280000000||2022-04-25|15/12/2021|0.12||19470000000|
2022-08-28 00:42:32|07137|101121|SS 601808|57.4B|57400000000|14.97|7,840,083|15.69%|25|2022-11-02|15/09/2022||0.11|||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-08-28 00:42:35|07138|100548|SS 600339|16.47B|16470000000|2.94|32,290,223|3.89%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:42:39|07139|1043298|SS 601949|8.51B|8510000000|4.67|5,562,829|-12.87%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:42:42|07140|100685|SS 600528|17.91B|17910000000|8.06|14,258,840|-0.86%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:42:46|07141|100373|SS 600125|6.68B|6680000000|5.12|20,737,887|0.99%|25|2022-10-28|15/09/2022||0.1163||4630000000|2022-08-31|15/06/2022||0.1163||6480000000
2022-08-28 00:42:49|07142|100768|SS 600636|3.31B|3310000000|7.44|7,049,184|-39.31%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:42:52|07143|102088|SS 600217|6.94B|6940000000|5.00|13,945,096|-9.09%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:42:56|07144|102084|SS 600062|19.21B|19210000000|18.41|54,867,428|61.92%|25|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|0.4||2390000000|
2022-08-28 00:42:59|07145|1162035|SS 601698|42.88B|42880000000|10.72|6,351,129|-23.97%|12|2022-04-29|15/03/2022|0.03||591100000||2022-04-28|15/12/2021|0.05||783800000|
2022-08-28 00:43:02|07146|996064|SS 601858|6.09B|6090000000|7.71|2,765,021|-7.11%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:43:06|07147|1082120|SS 601066|201.36B|201360000000|25.88|34,595,519|-8.78%|21|2022-11-02|15/09/2022||0.3459||5810000000|2022-08-30|15/06/2022||0.2855||5280000000
2022-08-28 00:43:09|07148|101140|SS 601989|85.96B|85960000000|3.77|83,351,664|-12.12%|25|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:43:12|07149|100638|SS 600482|38.24B|38240000000|17.70|6,166,257|-7.76%|25|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.08||7690000000|
2022-08-28 00:43:16|07150|101041|SS 601098|17.65B|17650000000|9.83|6,212,948|19.3%|25|2022-11-03|15/09/2022||0.2023||2990000000|2022-08-25|15/06/2022|0.31|0.2103|3860000000|3110000000
2022-08-28 00:43:19|07151|100298|SS 600029|98.68B|98680000000|6.42|41,355,761|11.65%|25|2022-11-01|15/09/2022||-0.085||32340000000|2022-08-30|15/06/2022||-0.455||13740000000
2022-08-28 00:43:22|07152|100367|SS 600118|24.23B|24230000000|20.49|10,249,318|-25.03%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:43:26|07153|100393|SS 600158|7.8B|7800000000|8.13|14,242,740|-27.28%|22|2022-04-25|15/12/2021|0.09||808300000||2022-04-25|15/03/2022|0.09||205100000|
2022-08-28 00:43:29|07154|1164175|SS 600956|31.4B|31400000000|12.05|19,053,754|-12.17%|12|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.16||3890000000|
2022-08-28 00:43:33|07155|100339|SS 600088|3.6B|3600000000|9.04|2,898,524|-7.47%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:43:36|07156|101154|SS 603005|15.92B|15920000000|24.41|42,344,481|-23.46%|25|2022-10-24|15/09/2022||0.3938||1411000000|2022-08-27|15/06/2022||0.2563||
2022-08-28 00:43:39|07157|100280|SS 600007|14.66B|14660000000|14.55|3,405,753|-3.13%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:43:43|07158|101063|SS 601179|25.89B|25890000000|5.05|63,200,356|-3.99%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:43:46|07159|1155894|SS 601916|144.74B|144740000000|3.24|23,712,662|-8.47%|15|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:43:49|07160|1162076|SS 601512|12.74B|12740000000|8.50|3,390,285|-6.18%|15|2022-11-02|15/09/2022||0.18|||2022-08-24|15/06/2022|0.16|0.24|932100000|
2022-08-28 00:43:53|07161|102956|SS 600373|13.09B|13090000000|9.66|8,622,381|-5.48%|25|2022-10-28|15/09/2022||0.4664||2700000000|2022-08-31|15/06/2022||0.3839||2610000000
2022-08-28 00:43:56|07162|100755|SS 600618|10.59B|10590000000|11.50|14,533,166|8.08%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:44:00|07163|100380|SS 600132|53.72B|53720000000|111.00|3,658,364|-21%|25|2022-10-28|15/09/2022||1.04||4600000000|2022-08-18|15/06/2022|0.77|0.7826|4100000000|4100000000
2022-08-28 00:44:04|07164|942825|SS 603100|8.07B|8070000000|20.43|3,894,277|-2.44%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:44:07|07165|996555|SS 600939|7.47B|7470000000|3.93|16,643,275|14.58%|21|2022-04-28|15/03/2022|0.02||13610000000||2022-04-26|15/12/2021|-0.08||14460000000|
2022-08-28 00:44:10|07166|100851|SS 600729|9.12B|9120000000|23.01|2,698,057|-15.25%|24|2022-10-24|15/09/2022||0.7||22648000000|2022-08-30|15/06/2022||0.54||
2022-08-28 00:44:13|07167|100710|SS 600565|5.81B|5810000000|2.28|33,115,324|-6.94%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.1||7980000000|
2022-08-28 00:44:17|07168|100621|SS 600452|12.89B|12890000000|14.09|16,557,692|3.1%|23|2022-11-02|15/09/2022|||||2022-08-12|15/06/2022|0.23|||
2022-08-28 00:44:21|07169|100496|SS 600279|5.47B|5470000000|4.61|8,753,619|28.06%|21|2022-04-28|15/03/2022|||1360000000||2022-03-25|15/12/2021|0.03||794200000|
2022-08-28 00:44:25|07170|942818|SS 600917|13.78B|13780000000|8.77|8,265,566|-5.09%|25|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:44:28|07171|101025|SS 601005|14.75B|14750000000|1.710|41,186,047|-38.71%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:44:32|07172|1010705|SS 603758|3.97B|3970000000|9.58|12,895,753|3.68%|21|2022-08-22|15/06/2022|0.08||249300000||2022-04-22|15/03/2022|0.1||342800000|
2022-08-28 00:44:35|07173|100355|SS 600106|7.22B|7220000000|5.43|23,989,427|114.62%|22|2022-04-28|15/03/2022|0.01||30140000||2022-04-14|15/12/2021|0.02||41520000|
2022-08-28 00:44:38|07174|1155475|SS 601077|39.9B|39900000000|3.53|34,471,211|-8.31%|25|2022-11-02|15/09/2022||0.22|||2022-08-25|15/06/2022|0.22|0.22||
2022-08-28 00:44:42|07175|1162153|SS 601827|12.25B|12250000000|7.30|5,505,750|-19.96%|14|2022-11-04|15/09/2022||0.24|||2022-08-19|15/06/2022|0.17|0.17|1310000000|
2022-08-28 00:44:44|07176|994511|SS 601127|98.11B|98110000000|65.53|30,189,403|-1.09%|22|2022-08-19|15/06/2022|-0.65||7280000000||2022-04-29|15/12/2021|-0.54||5270000000|
2022-08-28 00:44:47|07177|100378|SS 600129|14.67B|14670000000|26.35|9,123,181|72.79%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|||3680000000|
2022-08-28 00:44:51|07178|100352|SS 600116|21.99B|21990000000|11.50|26,045,636|14.43%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.14|||
2022-08-28 00:44:55|07179|100945|SS 600847|3.19B|3190000000|20.80|2,716,479|117.8%|22|2022-04-29|15/03/2022|-0.07||111100000||2022-04-19|15/12/2021|-0.03||152100000|
2022-08-28 00:45:00|07180|101039|SS 601158|25.58B|25580000000|5.33|6,758,141|-4.14%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.11||1830000000|
2022-08-28 00:45:04|07181|945168|SS 603601|6.54B|6540000000|6.43|4,719,150|-33.37%|24|2022-10-27|15/09/2022||0.0571||495090000|2022-08-30|15/06/2022||0.05||423480000
2022-08-28 00:45:08|07182|1043311|SS 603976|3.75B|3750000000|24.80|1,806,388|-24.04%|21|2022-04-25|15/12/2021|0.26||245000000||2022-04-25|15/03/2022|0.17||224600000|
2022-08-28 00:45:12|07183|1056003|SS 603083|2.66B|2660000000|10.41|4,282,939|-29.28%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.08||957500000|
2022-08-28 00:45:15|07184|100788|SS 600657|14.83B|14830000000|5.20|69,192,130|52.49%|22|2022-04-27|15/03/2022|0.01||4040000000||2022-03-29|15/12/2021|0.09||14000000000|
2022-08-28 00:45:18|07185|1052662|SS 603367|5.42B|5420000000|12.05|1,531,015|-7.09%|22|2022-08-22|15/06/2022|0.19||993700000||2022-04-27|15/03/2022|0.23||869800000|
2022-08-28 00:45:25|07186|101093|SS 601608|16.66B|16660000000|3.84|42,818,241|-10.7%|22|2022-04-25|15/03/2022|0.00||2170000000||2022-03-21|15/12/2021|0.00||2060000000|
2022-08-28 00:45:29|07187|100307|SS 600067|5.16B|5160000000|3.71|32,010,303|-10.82%|24|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 00:45:33|07188|996084|SS 603628|4.66B|4660000000|17.03|12,633,559|19.34%|21|2022-04-29|15/12/2021|-0||280900000||2022-04-29|15/03/2022|0.02||267200000|
2022-08-28 00:45:36|07189|100894|SS 600787|11.65B|11650000000|5.39|23,996,542|-18.21%|24|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022|0.05||22940000000|
2022-08-28 00:45:39|07190|1162067|SS 600968|26.63B|26630000000|2.62|35,456,532|-1.87%|15|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:45:42|07191|100852|SS 600737|16.13B|16130000000|7.54|15,474,424|-17.95%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:45:46|07192|997534|SS 603908|5.82B|5820000000|87.20|1,462,647|105.85%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|1.15||539900000|536000000
2022-08-28 00:45:50|07193|101145|SS 601919|209.22B|209220000000|13.78|117,072,438|-35.82%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:45:53|07194|101124|SS 601866|33.12B|33120000000|2.950|59,342,342|-23.77%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:45:56|07195|100295|SS 600026|60.63B|60630000000|15.37|69,557,623|190%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:46:00|07196|100611|SS 600428|20.39B|20390000000|9.50|53,126,477|35.14%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:46:03|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-87.37%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-08-28 00:46:06|07198|997891|SS 603903|2.5B|2500000000|9.78|2,087,945|-5.78%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:46:10|07199|942809|SS 600685|22.29B|22290000000|21.84|13,346,956|-0.86%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:46:16|07200|100315|SS 600072|9.34B|9340000000|12.68|17,202,692|-3.13%|22|2022-04-28|15/03/2022|0.10||470700000||2022-04-15|15/12/2021|0.10||487000000|
2022-08-28 00:46:22|07201|101161|SS 603128|12.06B|12060000000|9.36|12,761,848|-37.35%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.18||6120000000|
2022-08-28 00:46:26|07202|100836|SS 600715|5.69B|5690000000|3.07|33,165,068|-8.08%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:46:29|07203|1162045|SS 603212|10.13B|10130000000|24.45|10,104,249|-22.7%|13|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.21||1160000000|1710000000
2022-08-28 00:46:32|07204|100504|SS 600288|6.38B|6380000000|14.60|4,849,125|27.4%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.22||575600000|
2022-08-28 00:46:36|07205|100478|SS 600257|2.62B|2620000000|5.44|16,829,951|-16.31%|24|2022-10-24|15/09/2022|||||2022-08-13|15/06/2022|-0||320600000|
2022-08-28 00:46:40|07206|1052671|SS 603963|3.22B|3220000000|14.65|15,192,554|103.19%|21|2022-04-27|15/12/2021|-0.16||42350000||2022-04-27|15/03/2022|-0.01||39820000|
2022-08-28 00:46:43|07207|996080|SS 603360|4.25B|4250000000|16.77|4,093,916|28.6%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.52||366400000|
2022-08-28 00:46:47|07208|101125|SS 601880|34.84B|34840000000|1.680|64,848,453|-1.75%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.01||2900000000|
2022-08-28 00:46:50|07209|100734|SS 600593|1.96B|1960000000|15.22|2,873,994|25.99%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:46:54|07210|100833|SS 600719|2.16B|2160000000|5.34|5,693,531|47.92%|22|2022-08-11|15/06/2022|-0.08||||2022-04-28|15/03/2022|0.1|||
2022-08-28 00:46:59|07211|100942|SS 600844|3.06B|3060000000|3.37|9,505,229|-20.14%|24|2022-10-18|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:47:03|07212|101181|SS 900921|445.34M|445340000|0.216|417,746|-14.96%|22|2022-10-18|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:47:06|07213|997892|SS 603955|2.31B|2310000000|17.03|3,791,121|31.91%|21|2022-04-27|15/03/2022|0.02||63700000||2022-04-19|15/12/2021|0.12||185600000|
2022-08-28 00:47:10|07214|101026|SS 601006|94.55B|94550000000|6.36|27,145,487|6.18%|25|2022-11-02|15/09/2022||0.2275||21570000000|2022-08-30|15/06/2022||0.1988||19170000000
2022-08-28 00:47:13|07215|100813|SS 600694|4.96B|4960000000|17.42|2,182,195|-10.76%|25|2022-11-02|15/09/2022||||7932000000|2022-08-31|15/06/2022||||
2022-08-28 00:47:16|07216|1031219|SS 603233|29.57B|29570000000|31.15|4,714,543|-21.27%|23|2022-11-03|15/09/2022||0.3313||4900000000|2022-08-30|15/06/2022||0.3463||4700000000
2022-08-28 00:47:20|07217|100858|SS 600744|8.62B|8620000000|4.840|34,134,883|-31.73%|22|2022-08-24|15/06/2022|-0.09||||2022-04-29|15/03/2022|-0.06|||
2022-08-28 00:47:24|07218|101148|SS 601991|46.7B|46700000000|3.090|84,296,912|8.8%|25|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:47:28|07219|100432|SS 600198|8.57B|8570000000|6.52|10,969,180|-16.3%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:47:31|07220|942602|SS 603019|39.02B|39020000000|26.65|24,290,617|-8.61%|25|2022-10-28|15/09/2022||0.11|||2022-08-31|15/06/2022||0.23||
2022-08-28 00:47:35|07221|100748|SS 600611|6.01B|6010000000|3.07|9,719,594|-8.63%|22|2022-04-28|15/03/2022|-0.11||509300000||2022-03-29|15/12/2021|0.03||615300000|
2022-08-28 00:47:38|07222|101760|SS 900903|874.53M|874530000|0.269|414,891|-8.5%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-08-28 00:47:45|07223|1082138|SS 603587|6.82B|6820000000|14.32|1,548,649|-32.96%|23|2022-10-24|15/09/2022||0.4|||2022-08-26|15/06/2022||0.4|504000000|
2022-08-28 00:47:48|07224|996066|SS 603032|14.01B|14010000000|83.73|2,546,718|126.05%|23|2022-11-03|15/09/2022||0.45|||2022-07-29|15/06/2022|0.35|0.35|140100000|
2022-08-28 00:47:51|07225|100666|SS 600503|4.77B|4770000000|2.98|23,597,016|-18.13%|21|2022-04-28|15/03/2022|0.04||6800000||2022-04-26|15/12/2021|-0.03||15950000|
2022-08-28 00:47:55|07226|1057234|SS 603056|13.49B|13490000000|13.22|8,802,159|27.61%|22|2022-11-03|15/09/2022||0.14|||2022-08-26|15/06/2022|0.12|0.12|7780000000|
2022-08-28 00:47:58|07227|100926|SS 600826|4.3B|4300000000|8.07|1,967,185|-5.94%|22|2022-04-25|15/03/2022|-0.15||40020000||2022-04-08|15/12/2021|0.08||327500000|
2022-08-28 00:48:03|07228|100969|SS 600875|58.55B|58550000000|19.90|39,077,290|28.72%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:48:06|07229|100279|SS 600006|13.12B|13120000000|6.56|86,059,173|-20.96%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:48:10|07230|100332|SS 600081|5.31B|5310000000|11.29|15,176,990|-18.84%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:48:13|07231|955758|SS 601198|27.22B|27220000000|8.42|22,004,299|-25.95%|22|2022-04-27|15/03/2022|0.01||699400000||2022-04-20|15/12/2021|0.15||1550000000|
2022-08-28 00:48:17|07232|100907|SS 600804|5.57B|5570000000|3.36|31,058,136|-33.33%|25|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:48:20|07233|994572|SS 603528|4.17B|4170000000|6.75|12,325,374|-13.24%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|||176000000|
2022-08-28 00:48:23|07234|994628|SS 603999|3.1B|3100000000|5.39|4,230,969|7.8%|22|2022-04-21|15/12/2021|0.04||440400000||2022-04-21|15/03/2022|0.01||194200000|
2022-08-28 00:48:27|07235|1081677|SS 601330|10.42B|10420000000|7.46|7,595,705|-15.52%|23|2022-11-03|15/09/2022||0.22|||2022-08-30|15/06/2022||0.18||
2022-08-28 00:48:30|07236|100883|SS 600776|10.39B|10390000000|9.97|16,710,623|-11.93%|22|2022-04-28|15/03/2022|||613700000||2022-03-28|15/12/2021|0.04||1050000000|
2022-08-28 00:48:34|07237|101755|SS 900941|1.51B|1510000000|0.418|577,691|-9.33%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-08-28 00:48:37|07238|994562|SS 603377|4.03B|4030000000|5.73|9,803,445|-32.03%|24|2022-10-21|15/09/2022|||||2022-08-18|15/06/2022|0.01||259400000|
2022-08-28 00:48:41|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-81.34%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-08-28 00:48:45|07240|1079938|SS 603486|48.08B|48080000000|83.80|3,987,544|-50.41%|22|2022-10-24|15/09/2022||0.9529||3720000000|2022-08-31|15/06/2022||0.8733||3540000000
2022-08-28 00:48:48|07241|100690|SS 600537|7.85B|7850000000|6.58|49,675,975|31.34%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.03||2100000000|
2022-08-28 00:48:51|07242|1024775|SS 603496|2.54B|2540000000|11.17|4,504,704|-23.02%|23|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|-0.03||98050000|
2022-08-28 00:48:54|07243|950057|SS 603869|4.41B|4410000000|8.89|6,799,493|-17.46%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.02||313000000|
2022-08-28 00:48:58|07244|100906|SS 600803|66.1B|66100000000|21.46|9,435,658|11.95%|24|2022-11-02|15/09/2022||0.3533||29950000000|2022-08-20|15/06/2022|0.27|0.2624|37700000000|37690000000
2022-08-28 00:49:01|07245|101152|SS 603002|5.49B|5490000000|6.07|8,551,385|-17.64%|23|2022-08-17|15/06/2022|0.49||854200000||2022-04-25|15/03/2022|0.08||886600000|
2022-08-28 00:49:04|07246|100510|SS 600295|33.48B|33480000000|18.44|14,530,359|-8.1%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:49:07|07247|101193|SS 900936|4.87B|4870000000|1.847|1,010,659|54.75%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:49:13|07248|1141903|SS 688018|7.58B|7580000000|94.16|1,606,277|-58.58%|18|2022-10-27|15/09/2022||0.62||400690000|2022-08-23|15/06/2022|0.44|0.44|325000000|324850000
2022-08-28 00:49:16|07249|996095|SS 603966|3.3B|3300000000|11.05|4,738,558|22.1%|23|2022-10-26|15/09/2022|||||2022-08-20|15/06/2022|0.21||460700000|
2022-08-28 00:49:19|07250|100764|SS 600622|4.62B|4620000000|3.08|44,042,838|14.07%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:49:22|07251|101115|SS 601788|64.17B|64170000000|15.61|138,689,365|-4.64%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 00:49:25|07252|100674|SS 600516|26.26B|26260000000|6.90|60,000,480|-43.07%|24|2022-10-24|15/09/2022||0.12|||2022-08-31|15/06/2022||0.11||
2022-08-28 00:49:29|07253|100669|SS 600507|15.6B|15600000000|6.69|19,301,434|-13.12%|25|2022-10-27|15/09/2022||0.36|||2022-08-27|15/06/2022||0.42||
2022-08-28 00:49:32|07254|100962|SS 600869|15.87B|15870000000|7.18|55,746,920|18.09%|24|2022-10-27|15/09/2022|||||2022-08-11|15/06/2022|0.12||5770000000|
2022-08-28 00:49:35|07255|101109|SS 601700|6.42B|6420000000|5.63|45,883,734|25.67%|21|2022-04-19|15/12/2021|0.01||948700000||2022-04-19|15/03/2022|0.02||585700000|
2022-08-28 00:49:39|07256|100654|SS 600498|16.55B|16550000000|13.93|7,379,800|-23.92%|25|2022-10-17|15/09/2022||0.1759||7580000000|2022-08-27|15/06/2022||0.2804||8840000000
2022-08-28 00:49:45|07257|101035|SS 601038|8.78B|8780000000|10.48|6,828,269|-29.66%|25|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 00:49:48|07258|1162059|SS 601865|94.96B|94960000000|41.88|12,827,499|-18.2%|15|2022-10-28|15/09/2022||0.3315||3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-08-28 00:49:52|07259|994527|SS 603007|1.4B|1400000000|4.30|5,603,557|33.54%|22|2022-04-27|15/12/2021|-1.51||216500||2022-04-27|15/03/2022|-0.05||44790000|
2022-08-28 00:49:55|07260|1010704|SS 603488|2.09B|2090000000|7.17|2,029,224|-0.55%|21|2022-04-28|15/12/2021|0.07||141100000||2022-04-28|15/03/2022|||67240000|
2022-08-28 00:49:58|07261|100994|SS 600965|5.88B|5880000000|7.18|14,045,153|12.01%|22|2022-08-22|15/06/2022|0.03||240200000||2022-04-26|15/03/2022|0.07||320200000|
2022-08-28 00:50:02|07262|101127|SS 601901|57.71B|57710000000|7.01|29,005,727|-17.63%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.11||2410000000|
2022-08-28 00:50:05|07263|100741|SS 600601|5.6B|5600000000|2.55|14,065,249|-14.72%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:50:09|07264|1077010|SS 603045|2.39B|2390000000|17.66|2,881,842|12.7%|21|2022-04-25|15/03/2022|0.03||616500000||2022-03-21|15/12/2021|0.11||728400000|
2022-08-28 00:50:12|07265|996557|SS 603345|45.89B|45890000000|156.45|2,256,131|-0.1%|23|2022-10-27|15/09/2022||0.7184||2750000000|2022-08-23|15/06/2022|0.85|0.9434|2940000000|2850000000
2022-08-28 00:50:15|07266|1052661|SS 603363|18.22B|18220000000|21.42|34,516,180|152.3%|23|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:50:19|07267|1010849|SS 603383|5.2B|5200000000|30.42|2,537,505|2.84%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:50:22|07268|100905|SS 600802|2.8B|2800000000|6.10|9,401,081|-16.21%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:50:25|07269|102095|SS 600693|3.66B|3660000000|4.07|17,283,076|3.3%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:50:29|07270|100301|SS 600033|7.88B|7880000000|2.87|21,667,873|10.38%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:50:32|07271|1141898|SS 688010|3.4B|3400000000|22.45|1,045,141|-28.57%|17|2022-04-29|15/12/2021|0.08||191900000||2022-04-29|15/03/2022|0.08||131400000|
2022-08-28 00:50:35|07272|100639|SS 600483|24.59B|24590000000|12.58|17,417,960|3.03%|24|2022-10-28|15/09/2022||0.35|||2022-08-26|15/06/2022|0.26|0.35||
2022-08-28 00:50:39|07273|942796|SS 600203|4.29B|4290000000|7.23|12,711,721|-19.58%|23|2022-08-15|15/06/2022|0.03||4210000000||2022-04-28|15/03/2022|0.04||4350000000|
2022-08-28 00:50:42|07274|100650|SS 600493|1.56B|1560000000|5.73|5,168,880|19.37%|21|2022-04-29|15/03/2022|0.02||264400000||2022-04-15|15/12/2021|-0||333800000|
2022-08-28 00:50:46|07275|996559|SS 603817|3.62B|3620000000|6.78|8,939,616|18.32%|22|2022-08-22|15/06/2022|0.08||258300000||2022-04-25|15/03/2022|0.09||252600000|
2022-08-28 00:50:53|07276|1008685|SS 603826|27.42B|27420000000|58.59|1,618,668|51.12%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:50:57|07277|100583|SS 600388|13.2B|13200000000|12.35|15,196,095|37.99%|25|2022-10-28|15/09/2022||0.31|||2022-08-05|15/06/2022|0.28|0.28|2940000000|
2022-08-28 00:51:00|07278|945169|SS 603686|4.14B|4140000000|10.07|5,317,716|-25.96%|24|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|0.16||1220000000|
2022-08-28 00:51:03|07279|102094|SS 600592|3.43B|3430000000|8.58|5,400,958|-17.34%|22|2022-04-22|15/12/2021|0.32||327500000||2022-04-22|15/03/2022|-0.04||434800000|
2022-08-28 00:51:07|07280|942811|SS 600753|3.04B|3040000000|13.21|6,978,607|-65.46%|22|2022-08-18|15/06/2022|0.02||655100000||2022-04-29|15/03/2022|||682500000|
2022-08-28 00:51:12|07281|100359|SS 600103|5.51B|5510000000|2.490|22,680,129|-3.86%|21|2022-08-22|15/06/2022|0.03||804400000||2022-04-28|15/03/2022|0.03||780700000|
2022-08-28 00:51:16|07282|1024774|SS 603933|2.38B|2380000000|11.27|1,503,148|-31.9%|21|2022-04-29|15/03/2022|0.11||526800000||2022-03-25|15/12/2021|0.01||504400000|
2022-08-28 00:51:19|07283|996088|SS 603668|8.49B|8490000000|19.78|10,318,914|176.64%|24|2022-10-24|15/09/2022||0.16|||2022-08-19|15/06/2022|0.15|0.15|1840000000|
2022-08-28 00:51:22|07284|945170|SS 603678|19.7B|19700000000|42.90|8,241,899|-45.04%|24|2022-11-02|15/09/2022||0.75|||2022-08-27|15/06/2022||0.65||
2022-08-28 00:51:25|07285|100718|SS 600573|2.34B|2340000000|9.35|7,719,699|8.09%|22|2022-04-26|15/03/2022|-0.01||127900000||2022-04-25|15/12/2021|-0.04||60270000|
2022-08-28 00:51:30|07286|100789|SS 600660|95.91B|95910000000|38.12|15,324,013|-18.62%|25|2022-10-27|15/09/2022||0.3969||6550000000|2022-08-30|15/06/2022||0.3304||5500000000
2022-08-28 00:51:33|07287|1162043|SS 603893|36.01B|36010000000|87.04|3,400,444|-40.18%|15|2022-11-03|15/09/2022||0.545||1060000000|2022-08-10|15/06/2022|0.45|0.435|699000000|698920000
2022-08-28 00:51:37|07288|996082|SS 603444|20.04B|20040000000|278.79|582,584|-30.96%|23|2022-10-27|15/09/2022||4.9||1380000000|2022-08-16|15/06/2022|4.57|4.96|1280000000|1290000000
2022-08-28 00:52:40|07289|1164174|SS 603087|20.61B|20610000000|36.71|4,244,037|-54.87%|12|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|-0.55||144800000|
2022-08-28 00:52:43|07290|994613|SS 603886|4.47B|4470000000|18.61|1,633,896|8.32%|23|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 00:52:48|07291|1052653|SS 601086|2.54B|2540000000|3.82|5,137,560|-1.8%|21|2022-04-29|15/12/2021|||215000000||2022-04-29|15/03/2022|0.05||259200000|
2022-08-28 00:52:51|07292|100694|SS 600543|1.89B|1890000000|5.90|5,098,904|-15.11%|22|2022-04-27|15/12/2021|-0.22||37380000||2022-04-27|15/03/2022|-0.03||27900000|
2022-08-28 00:52:57|07293|100839|SS 600720|8.9B|8900000000|11.46|25,326,651|7.3%|24|2022-10-27|15/09/2022||0.7|||2022-08-20|15/06/2022|0.64|0.7|3020000000|
2022-08-28 00:53:01|07294|100364|SS 600108|6.91B|6910000000|3.550|42,198,261|17.16%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:53:04|07295|100889|SS 600795|79.9B|79900000000|4.480|217,346,306|82.86%|25|2022-11-01|15/09/2022||0.1|||2022-08-23|15/06/2022|0.07|0.09|44370000000|
2022-08-28 00:54:07|07296|101023|SS 601002|4.97B|4970000000|5.18|12,008,469|1.37%|6|2022-04-27|15/03/2022|0.06||672500000||2022-04-19|15/12/2021|0.01||676800000|
2022-08-28 00:54:11|07297|100580|SS 600383|51.74B|51740000000|11.46|60,525,448|11.26%|25|2022-11-01|15/09/2022||0.3487||19640000000|2022-08-27|15/06/2022|0.3|0.4008|14760000000|25500000000
2022-08-28 00:54:15|07298|100870|SS 600759|5.73B|5730000000|2.530|40,541,122|-6.3%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 00:54:21|07299|1031221|SS 603387|6.41B|6410000000|12.64|8,078,496|-7.54%|23|2022-10-27|15/09/2022|||||2022-08-24|15/06/2022|0.22||402500000|
2022-08-28 00:54:25|07300|997894|SS 603986|76.69B|76690000000|114.90|11,670,491|-31.61%|24|2022-11-02|15/09/2022||1.07||3110000000|2022-08-27|15/06/2022||1.06||2690000000
2022-08-28 00:54:28|07301|100413|SS 600182|4.77B|4770000000|14.03|1,630,180|-10.52%|22|2022-04-28|15/12/2021|0.02||918600000||2022-04-28|15/03/2022|0.01||891100000|
2022-08-28 00:54:32|07302|100708|SS 600562|18.59B|18590000000|14.97|7,931,461|-15.23%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:54:35|07303|100433|SS 600199|17.89B|17890000000|27.20|24,479,727|102.68%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 00:54:38|07304|1162041|SS 603195|89.1B|89100000000|148.21|602,532|-20.58%|15|2022-11-03|15/09/2022||1.4||3750000000|2022-08-18|15/06/2022|1.44|1.4|3760000000|3760000000
2022-08-28 00:54:41|07305|1162090|SS 603256|6.27B|6270000000|7.09|4,757,862|-29.66%|14|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:54:44|07306|100534|SS 600323|17.04B|17040000000|20.90|4,291,613|-7.23%|25|2022-11-01|15/09/2022||0.43||11777000000|2022-08-19|15/06/2022|0.48|0.54|3410000000|
2022-08-28 00:54:47|07307|101100|SS 601633|250.68B|250680000000|35.35|50,655,617|-39.34%|25|2022-10-28|15/09/2022||0.1922||42160000000|2022-08-30|15/06/2022||0.1169||27430000000
2022-08-28 00:54:51|07308|994560|SS 603336|3.09B|3090000000|7.05|12,224,017|5.86%|23|2022-08-19|15/06/2022|0.04||233100000||2022-04-27|15/03/2022|0.03||246000000|
2022-08-28 00:54:55|07309|100342|SS 600094|7.51B|7510000000|3.27|14,075,136|-6.57%|23|2022-08-12|15/06/2022|0.04||1230000000||2022-04-26|15/03/2022|-0.03||821300000|
2022-08-28 00:54:58|07310|101197|SS 900940|1.09B|1090000000|0.310|93,979|-9.62%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-08-28 00:55:02|07311|100420|SS 600185|9.32B|9320000000|5.55|43,217,817|-46.53%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 00:55:05|07312|100745|SS 600606|43.43B|43430000000|3.09|70,469,079|-22.57%|25|2022-11-01|15/09/2022||0.0903||85990000000|2022-08-23|15/06/2022|0.1805|0.1805|171970000000|171970000000
2022-08-28 00:55:09|07313|100437|SS 600206|12.68B|12680000000|14.98|25,440,032|-5.79%|24|2022-10-25|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 00:55:12|07314|101007|SS 600979|4.52B|4520000000|3.67|37,289,325|18.01%|21|2022-04-28|15/12/2021|0.02||||2022-04-28|15/03/2022|0.01|||
2022-08-28 00:55:15|07315|1052664|SS 603386|3.91B|3910000000|11.98|8,229,374|-15.72%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.13||687600000|
2022-08-28 00:55:18|07316|1024788|SS 603335|3.16B|3160000000|7.39|26,431,757|54.93%|22|2022-08-18|15/06/2022|-0||409200000||2022-04-27|15/03/2022|0.03||400100000|
2022-08-28 00:55:22|07317|102967|SS 603328|6.85B|6850000000|6.86|7,173,387|-11.71%|22|2022-04-27|15/03/2022|0.18||713700000||2022-04-20|15/12/2021|0.18||894000000|
2022-08-28 00:55:25|07318|1052669|SS 603813|1.41B|1410000000|15.63|1,079,569|13.43%|22|2022-08-16|15/06/2022|0.13||105900000||2022-04-21|15/03/2022|0.14||132500000|
2022-08-28 00:55:29|07319|100614|SS 600433|6.72B|6720000000|3.71|18,096,277|-31.68%|22|2022-04-25|15/03/2022|0.02||1720000000||2022-03-10|15/12/2021|-0.03||1950000000|
2022-08-28 00:55:32|07320|100796|SS 600673|32.72B|32720000000|11.29|36,567,151|74.5%|23|2022-11-03|15/09/2022|||||2022-07-30|15/06/2022|0.12||3080000000|