2022-08-28 07:40:05|07320|100796|SS 600673|32.72B|32720000000|11.29|36,567,151|73.16%|23|2022-11-03|15/09/2022|||||2022-07-30|15/06/2022|0.12||3080000000|
2022-08-28 07:40:08|07321|1057309|SS 603848|5.72B|5720000000|14.26|3,004,362|7.46%|23|2022-10-24|15/09/2022||0.27|||2022-08-25|15/06/2022||0.24||
2022-08-28 07:40:12|07322|1141914|SS 688388|15.32B|15320000000|65.40|5,277,990|-43.31%|17|2022-08-31|15/06/2022|0.49||971500000||2022-06-01|15/03/2022|0.74||962700000|
2022-08-28 07:40:15|07323|1008684|SS 603797|3.44B|3440000000|5.95|5,030,796|-13.14%|21|2022-04-29|15/12/2021|0.21||218300000||2022-04-29|15/03/2022|0.11||231000000|
2022-08-28 07:40:18|07324|1159376|SS 603983|10.31B|10310000000|25.67|1,956,707|-24.66%|17|2022-11-03|15/09/2022||-0.1261||287740000|2022-08-27|15/06/2022||0.2289||507230000
2022-08-28 07:40:21|07325|100961|SS 600868|5.87B|5870000000|3.09|83,757,688|9.19%|21|2022-04-28|15/12/2021|||180400000||2022-04-28|15/03/2022|||60720000|
2022-08-28 07:40:27|07326|100579|SS 600382|3.76B|3760000000|4.89|5,693,098|34.34%|22|2022-04-27|15/12/2021|1.16||1550000000||2022-04-27|15/03/2022|0.08||200300000|
2022-08-28 07:40:30|07327|100732|SS 600589|1.6B|1600000000|2.27|7,985,013|8.1%|22|2022-04-29|15/12/2021|-1.01||780000000||2022-04-29|15/03/2022|-0.02||198600000|
2022-08-28 07:40:34|07328|955765|SS 603838|1.97B|1970000000|6.15|2,184,458|-25.54%|23|2022-08-03|15/06/2022|||66510000||2022-04-28|15/03/2022|-0.01||67850000|
2022-08-28 07:40:37|07329|994553|SS 603268|2.08B|2080000000|16.73|601,090|3.4%|23|2022-08-22|15/06/2022|-0.14||54920000||2022-04-28|15/03/2022|-0.17||50030000|
2022-08-28 07:40:40|07330|1162097|SS 603863|2.08B|2080000000|10.17|3,624,408|28.73%|14|2022-04-29|15/03/2022|0.01||223000000||2022-03-30|15/12/2021|-0.03||198700000|
2022-08-28 07:40:43|07331|994558|SS 603322|2.68B|2680000000|16.80|5,705,381|31.46%|23|2022-08-17|15/06/2022|0.17||320200000||2022-04-29|15/03/2022|0.03||352800000|
2022-08-28 07:40:46|07332|1052668|SS 603725|1.57B|1570000000|7.56|2,511,745|-9.03%|21|2022-04-28|15/03/2022|0.01||496000000||2022-04-25|15/12/2021|-0.47||814800000|
2022-08-28 07:40:51|07333|1081729|SS 603348|23.07B|23070000000|88.47|5,740,443|138.14%|24|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|0.2||1200000000|
2022-08-28 07:40:54|07334|102090|SS 600256|94.15B|94150000000|14.35|148,367,264|168.22%|24|2022-10-21|15/09/2022||0.2|||2022-08-17|15/06/2022|0.44|0.09|11920000000|
2022-08-28 07:40:57|07335|100743|SS 600603|14.02B|14020000000|11.30|51,288,312|187.53%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022|0.04||164500000|
2022-08-28 07:41:01|07336|101080|SS 601333|13.27B|13270000000|2.07|40,035,589|-1.43%|25|2022-10-27|15/09/2022||0.0071||5810000000|2022-08-30|15/06/2022||0.0068||4950000000
2022-08-28 07:41:05|07337|101142|SS 601996|3.35B|3350000000|2.990|11,311,765|-9.67%|24|2022-11-02|15/09/2022||0.05|||2022-08-31|15/06/2022||0.05||
2022-08-28 07:41:08|07338|100523|SS 600310|5.2B|5200000000|3.55|47,419,749|2.9%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 07:41:11|07339|100459|SS 600236|50.05B|50050000000|6.35|13,945,737|21.88%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.15|||
2022-08-28 07:41:15|07340|942831|SS 603368|5.86B|5860000000|16.19|6,026,610|-0.74%|24|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.409||4390000000|
2022-08-28 07:41:18|07341|954955|SS 601368|5B|5000000000|5.66|12,990,604|12.52%|22|2022-04-27|15/03/2022|0.09||508600000||2022-04-25|15/12/2021|0.2||800000000|
2022-08-28 07:41:21|07342|994506|SS 600936|5.8B|5800000000|3.47|17,893,961|30.45%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:41:25|07343|100568|SS 600368|4.34B|4340000000|3.86|13,687,953|0%|24|2022-10-28|15/09/2022|||||2022-08-12|15/06/2022|0.13||414300000|
2022-08-28 07:41:28|07344|100472|SS 600252|9.55B|9550000000|2.76|21,206,154|-10.39%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:41:31|07345|100880|SS 600771|14.24B|14240000000|29.10|10,617,792|-0.48%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:41:35|07346|101068|SS 601238|125.49B|125490000000|14.49|46,342,515|-17.2%|25|2022-11-02|15/09/2022||0.2689||25380000000|2022-08-30|15/06/2022||0.2033||18120000000
2022-08-28 07:41:38|07347|100277|SS 600004|32.28B|32280000000|13.64|18,602,710|45.26%|25|2022-11-01|15/09/2022||-0.055||1270000000|2022-08-31|15/06/2022||-0.095||909900000
2022-08-28 07:41:41|07348|994609|SS 603861|3.82B|3820000000|8.76|7,350,313|-4.16%|21|2022-04-29|15/12/2021|0.09||1410000000||2022-04-29|15/03/2022|-0.13||420800000|
2022-08-28 07:41:46|07349|100542|SS 600332|41.95B|41950000000|27.24|7,139,955|-8.34%|25|2022-11-02|15/09/2022||0.565||21190000000|2022-08-19|15/06/2022|0.48|0.34|16680000000|17960000000
2022-08-28 07:41:49|07350|100348|SS 600098|21.47B|21470000000|6.12|31,026,210|-11.56%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:41:51|07351|1141905|SS 688020|3.73B|3730000000|46.59|1,564,102|-49.93%|15|2022-08-12|15/06/2022|-0.24||75130000||2022-04-21|15/03/2022|-0.16||96030000|
2022-08-28 07:41:54|07352|100984|SS 600894|5.89B|5890000000|6.85|3,459,445|0%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:41:58|07353|945719|SS 603898|3.26B|3260000000|10.86|1,465,560|-11.49%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.27||781000000|
2022-08-28 07:42:01|07354|1043306|SS 603535|5.1B|5100000000|21.85|2,284,731|-16.18%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:42:05|07355|1052670|SS 603882|31.03B|31030000000|66.62|3,971,713|-40.52%|23|2022-10-28|15/09/2022||1.3||3560000000|2022-08-18|15/06/2022|1.7|1.64|4060000000|4060000000
2022-08-28 07:42:08|07356|100799|SS 600684|2.77B|2770000000|3.25|19,661,686|-9.22%|22|2022-04-26|15/03/2022|-0.15||77900000||2022-03-30|15/12/2021|-0.22||1310000000|
2022-08-28 07:42:12|07357|1031313|SS 601228|20.38B|20380000000|3.29|38,872,236|4.44%|21|2022-04-28|15/03/2022|0.05||2810000000||2022-04-08|15/12/2021|0.05||2640000000|
2022-08-28 07:42:20|07358|1024793|SS 603043|13.18B|13180000000|23.24|2,724,675|1.75%|23|2022-11-01|15/09/2022||0.8|||2022-08-30|15/06/2022||0.06||
2022-08-28 07:42:24|07359|1162061|SS 603390|3.22B|3220000000|7.84|6,200,417|-14.04%|12|2022-04-27|15/12/2021|-0.06||207000000||2022-04-27|15/03/2022|-0.03||86640000|
2022-08-28 07:42:27|07360|100588|SS 600393|3.88B|3880000000|1.530|52,004,789|5.52%|21|2022-08-08|15/06/2022|-0.22||910500000||2022-04-29|15/12/2021|-0.24||458700000|
2022-08-28 07:42:30|07361|942828|SS 603166|5.03B|5030000000|7.78|23,395,401|-14.79%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.02||250300000|
2022-08-28 07:42:34|07362|994509|SS 600996|11.34B|11340000000|10.65|48,276,471|135.1%|23|2022-11-04|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:42:38|07363|100455|SS 600227|5.86B|5860000000|3.460|8,720,898|-5.72%|21|2022-04-25|15/03/2022|0.01||576100000||2022-04-22|15/12/2021|-0.1||526300000|
2022-08-28 07:42:41|07364|1055999|SS 600903|9.59B|9590000000|8.43|15,658,857|-18.39%|21|2022-04-26|15/03/2022|-0.06||1800000000||2022-02-28|15/12/2021|0.01||1650000000|
2022-08-28 07:42:46|07365|100676|SS 600523|9.76B|9760000000|24.13|6,821,431|42.28%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:42:50|07366|100589|SS 600395|21.06B|21060000000|9.81|35,096,469|3.26%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.36||3380000000|
2022-08-28 07:42:53|07367|100567|SS 600367|6.73B|6730000000|22.94|25,784,688|34.23%|22|2022-08-11|15/06/2022|0.37||610700000||2022-04-27|15/03/2022|0.29||594700000|
2022-08-28 07:42:56|07368|1162039|SS 603439|4.99B|4990000000|12.14|6,460,558|-13.96%|13|2022-04-21|15/12/2021|0.1||324600000||2022-04-21|15/03/2022|0.06||158700000|
2022-08-28 07:42:59|07369|1043304|SS 603458|3.23B|3230000000|10.28|5,980,136|-3.02%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:43:03|07370|101018|SS 600992|5.39B|5390000000|22.00|19,095,630|120%|21|2022-04-28|15/03/2022|0.02||506500000||2022-03-10|15/12/2021|0.04||786300000|
2022-08-28 07:43:06|07371|100735|SS 600594|4.19B|4190000000|5.29|12,134,589|-1.49%|25|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:43:10|07372|100486|SS 600268|6.56B|6560000000|9.29|36,726,449|14.55%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.07||1820000000|
2022-08-28 07:43:13|07373|996087|SS 603639|8.24B|8240000000|24.20|2,983,548|30.46%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:43:18|07374|100449|SS 600221|50.48B|50480000000|1.520|82,014,035|-27.27%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:43:21|07375|101758|SS 900945|7.35B|7350000000|0.202|377,091|-7.76%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:43:25|07376|994542|SS 603069|8.92B|8920000000|28.23|22,402,481|46.8%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:43:27|07377|100671|SS 600515|42.39B|42390000000|3.71|25,415,767|-52.23%|22|2022-08-24|15/06/2022|-0||1080000000||2022-04-28|15/03/2022|0.01||1190000000|
2022-08-28 07:43:31|07378|943643|SS 601969|16.87B|16870000000|8.29|18,471,809|-61.08%|25|2022-11-02|15/09/2022|||||2022-08-24|15/06/2022|0.12||1640000000|
2022-08-28 07:43:35|07379|100939|SS 600837|107.64B|107640000000|9.51|35,683,206|-23.49%|25|2022-11-03|15/09/2022||0.216||10650000000|2022-08-26|15/06/2022|0.2036|0.2036|9720000000|9720000000
2022-08-28 07:43:39|07380|100647|SS 600477|12.32B|12320000000|5.20|114,879,513|28.4%|24|2022-11-03|15/09/2022||0.09|||2022-08-27|15/06/2022||0.05||
2022-08-28 07:43:42|07381|100374|SS 600126|14.96B|14960000000|4.43|19,880,409|-31%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.04||13970000000|
2022-08-28 07:43:49|07382|994554|SS 603298|12.04B|12040000000|13.90|3,466,711|-26.3%|24|2022-10-25|15/09/2022|||||2022-08-18|15/06/2022|0.3||3920000000|
2022-08-28 07:43:52|07383|101053|SS 601177|3.6B|3600000000|8.99|4,836,321|0.33%|23|2022-08-17|15/06/2022|0.13||658700000||2022-04-26|15/03/2022|0.12||575100000|
2022-08-28 07:43:56|07384|945720|SS 603618|4.51B|4510000000|6.52|9,958,928|3.33%|21|2022-04-29|15/03/2022|0.04||1740000000||2022-04-26|15/12/2021|0.01||2070000000|
2022-08-28 07:43:59|07385|994552|SS 603258|4.88B|4880000000|20.18|1,784,772|-3.86%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:44:03|07386|942835|SS 603806|88.75B|88750000000|66.65|11,142,967|-38.57%|24|2022-10-28|15/09/2022||0.2714||5270000000|2022-08-30|15/06/2022||0.2571||4760000000
2022-08-28 07:44:06|07387|1043308|SS 603602|2.16B|2160000000|10.61|6,244,915|-0.19%|22|2022-08-22|15/06/2022|0.09||346400000||2022-04-28|15/03/2022|-0.05||189800000|
2022-08-28 07:44:09|07388|100915|SS 600814|4.52B|4520000000|6.14|4,888,294|-2.85%|22|2022-04-29|15/03/2022|0.13||527600000||2022-03-24|15/12/2021|0.11||504700000|
2022-08-28 07:44:11|07389|1164176|SS 605166|4.16B|4160000000|13.19|3,213,636|6.8%|12|2022-04-28|15/03/2022|0.2||1890000000||2022-03-28|15/12/2021|0.12||1610000000|
2022-08-28 07:44:15|07390|996556|SS 603238|1.94B|1940000000|10.84|1,019,260|-16.29%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:44:18|07391|100619|SS 600460|58.1B|58100000000|41.03|30,139,216|-31.13%|24|2022-11-01|15/09/2022||0.2411||2620000000|2022-08-23|15/06/2022|0.23|0.255|2180000000|2560000000
2022-08-28 07:44:22|07392|996179|SS 603040|2.39B|2390000000|17.99|2,607,623|-17.67%|23|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:44:25|07393|953926|SS 603901|6.11B|6110000000|12.66|3,663,537|-26.14%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:44:29|07394|100573|SS 600375|5.89B|5890000000|9.00|18,397,086|-14.53%|23|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:44:32|07395|100576|SS 600378|36.57B|36570000000|39.80|2,548,695|4.65%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:44:35|07396|100436|SS 600202|2.25B|2250000000|5.87|17,237,613|34.63%|22|2022-08-22|15/06/2022|-0||264100000||2022-04-27|15/03/2022|0.02||189500000|
2022-08-28 07:44:39|07397|100410|SS 600178|3.46B|3460000000|7.27|14,800,964|-13.14%|24|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|0.07||1410000000|
2022-08-28 07:44:43|07398|942817|SS 600864|11.28B|11280000000|5.42|28,356,358|-9.82%|23|2022-08-23|15/06/2022|0.07||||2022-04-26|15/03/2022|-0.23|||
2022-08-28 07:44:47|07399|100791|SS 600664|7.07B|7070000000|2.80|15,684,036|-10.26%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:44:50|07400|953913|SS 603023|2.65B|2650000000|4.71|18,455,601|20.77%|22|2022-04-29|15/03/2022|||11980000||2022-04-22|15/12/2021|0.01||31850000|
2022-08-28 07:44:53|07401|1141899|SS 688011|2.46B|2460000000|24.56|1,442,084|-43.93%|17|2022-08-15|15/06/2022|0.14||44560000||2022-04-27|15/03/2022|-0.09||13810000|
2022-08-28 07:44:56|07402|994622|SS 603958|1.53B|1530000000|6.89|1,470,624|-8.26%|22|2022-04-27|15/12/2021|-0.03||323500000||2022-04-27|15/03/2022|-0.15||202600000|
2022-08-28 07:44:59|07403|994556|SS 603313|5.94B|5940000000|12.24|5,975,016|-25.5%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:45:03|07404|100705|SS 600559|25.44B|25440000000|27.81|27,306,297|31.06%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:45:06|07405|100830|SS 600722|3.63B|3630000000|5.33|8,453,909|-12.19%|21|2022-08-11|15/06/2022|0.02||154000000||2022-04-27|15/03/2022|0.02||150800000|
2022-08-28 07:45:09|07406|1072208|SS 603156|24.02B|24020000000|18.98|2,198,659|-37.26%|23|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.13||701500000|
2022-08-28 07:45:13|07407|1031324|SS 603768|5.04B|5040000000|24.71|2,924,377|34.15%|21|2022-04-27|15/12/2021|-0.09||736800000||2022-04-27|15/03/2022|0.04||735900000|
2022-08-28 07:45:16|07408|942823|SS 603011|3.97B|3970000000|8.03|17,300,212|33.61%|23|2022-08-17|15/06/2022|0.09||414300000||2022-04-29|15/03/2022|0.05||320100000|
2022-08-28 07:45:20|07409|998091|SS 603656|1.96B|1960000000|12.82|7,597,504|0.94%|21|2022-08-05|15/06/2022|0.04||101500000||2022-04-20|15/03/2022|0.05||94460000|
2022-08-28 07:45:24|07410|100739|SS 600598|26.67B|26670000000|15.00|25,018,181|3.23%|24|2022-11-01|15/09/2022|||||2022-08-24|15/06/2022|0.28||1800000000|
2022-08-28 07:45:28|07411|100422|SS 600187|4.5B|4500000000|2.790|61,930,380|14.34%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:45:35|07412|101054|SS 601188|3.82B|3820000000|2.92|7,252,318|-13.35%|21|2022-04-28|15/12/2021|-0||109800000||2022-04-28|15/03/2022|0.04||84940000|
2022-08-28 07:45:38|07413|951035|SS 603567|11.42B|11420000000|12.12|3,192,991|-25.78%|21|2022-04-29|15/12/2021|0.1||1430000000||2022-04-28|15/03/2022|0.17||1000000000|
2022-08-28 07:45:41|07414|100438|SS 600207|7.28B|7280000000|8.44|20,978,551|17.88%|21|2022-04-29|15/03/2022|0.02||778200000||2022-03-16|15/12/2021|||831400000|
2022-08-28 07:45:44|07415|100596|SS 600403|12.81B|12810000000|5.36|39,723,646|31.37%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.24||1910000000|
2022-08-28 07:45:48|07416|100405|SS 600172|15.1B|15100000000|10.470|51,344,448|14.05%|22|2022-04-29|15/03/2022|0.02||605400000||2022-04-22|15/12/2021|||755000000|
2022-08-28 07:45:51|07417|100502|SS 600285|7.2B|7200000000|12.76|9,324,456|30.74%|24|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022|0.25||821000000|
2022-08-28 07:45:54|07418|101105|SS 601677|23.65B|23650000000|24.49|19,570,719|-8.93%|23|2022-10-25|15/09/2022|||||2022-08-31|15/06/2022|0.51||7990000000|
2022-08-28 07:45:58|07419|100525|SS 600312|11.44B|11440000000|8.43|29,500,016|18.23%|25|2022-11-01|15/09/2022||0.07||2890000000|2022-08-25|15/06/2022|0.04|0.04|2400000000|3020000000
2022-08-28 07:46:02|07420|100628|SS 600439|3.05B|3050000000|2.69|9,833,363|-5.94%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:46:06|07421|100451|SS 600222|3.06B|3060000000|5.43|7,340,426|-38.23%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|-0.05||441400000|
2022-08-28 07:46:09|07422|994568|SS 603508|4.9B|4900000000|12.89|1,932,633|-22.32%|22|2022-04-26|15/12/2021|0.46||365800000||2022-04-25|15/03/2022|-3.06||188900000|
2022-08-28 07:46:15|07423|100687|SS 600531|6.08B|6080000000|5.58|13,069,028|-14.42%|22|2022-04-28|15/03/2022|0.08||7030000000||2022-03-30|15/12/2021|0.1||9070000000|
2022-08-28 07:46:19|07424|100291|SS 600020|6.76B|6760000000|3.01|10,995,213|-7.38%|24|2022-11-01|15/09/2022|||||2022-08-13|15/06/2022|0.08||3180000000|
2022-08-28 07:46:22|07425|1054841|SS 603103|8.71B|8710000000|13.74|4,850,177|4.49%|23|2022-11-02|15/09/2022||0.13|||2022-08-20|15/06/2022|-0.23|-0.23|153100000|153000000
2022-08-28 07:46:25|07426|1031316|SS 603303|8.28B|8280000000|17.37|2,398,247|1.4%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.2||1190000000|
2022-08-28 07:46:28|07427|942797|SS 600346|135.71B|135710000000|19.33|21,773,061|-28.65%|23|2022-11-02|15/09/2022||0.4864||53410000000|2022-08-16|15/06/2022|0.4852|0.5403|65760000000|61360000000
2022-08-28 07:46:32|07428|955763|SS 603223|13.78B|13780000000|27.01|2,607,552|1.41%|24|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:46:35|07429|100648|SS 600487|38.2B|38200000000|16.32|54,665,162|31.08%|24|2022-11-03|15/09/2022||0.36||11560000000|2022-08-30|15/06/2022||0.27||10810000000
2022-08-28 07:46:38|07430|994573|SS 603556|8.3B|8300000000|16.98|7,307,009|25.78%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:46:42|07431|100311|SS 600060|15.74B|15740000000|12.25|11,024,085|-1.29%|25|2022-10-26|15/09/2022||0.25||46801000000|2022-08-31|15/06/2022||0.19||
2022-08-28 07:46:46|07432|100592|SS 600398|19.22B|19220000000|4.45|13,953,849|-41.98%|25|2022-11-03|15/09/2022||0.12||5340000000|2022-08-12|15/06/2022|0.16|0.16|4890000000|4890000000
2022-08-28 07:46:49|07433|942830|SS 603306|9.39B|9390000000|30.57|4,654,070|-22.78%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:46:52|07434|100865|SS 600751|7.15B|7150000000|2.580|17,001,641|-10.73%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:46:56|07435|994618|SS 603909|2.5B|2500000000|12.47|834,647|-25.46%|22|2022-08-16|15/06/2022|0.02||159500000||2022-04-22|15/03/2022|0.03||160300000|
2022-08-28 07:47:00|07436|100541|SS 600331|6.22B|6220000000|3.060|49,442,165|-21.34%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:47:03|07437|100976|SS 600885|41.19B|41190000000|39.50|7,119,448|-15.69%|24|2022-11-03|15/09/2022||0.3238||3290000000|2022-07-30|15/06/2022|0.33|0.33|3000000000|2990000000
2022-08-28 07:47:07|07438|1142282|SS 601236|40.05B|40050000000|8.49|33,266,010|-31.42%|15|2022-04-29|15/03/2022|-0.15||-673600000||2022-03-30|15/12/2021|0.15||1250000000|
2022-08-28 07:47:11|07439|100520|SS 600307|11.15B|11150000000|1.780|45,023,837|-42.77%|24|2022-10-28|15/09/2022||0.11|||2022-08-30|15/06/2022||0.1||
2022-08-28 07:47:14|07440|1054843|SS 603260|127.77B|127770000000|118.95|12,470,032|-47.69%|23|2022-11-02|15/09/2022||1.68||7200000000|2022-08-25|15/06/2022|1.39|2.04|6610000000|7600000000
2022-08-28 07:47:17|07441|100929|SS 600829|3.54B|3540000000|6.10|5,029,080|3.92%|22|2022-08-12|15/06/2022|0.1||2280000000||2022-04-20|15/03/2022|0.10||2330000000|
2022-08-28 07:47:21|07442|100286|SS 600015|78.63B|78630000000|5.11|17,301,522|-7.43%|25|2022-11-03|15/09/2022||0.41||24170000000|2022-08-30|15/06/2022||0.41||27750000000
2022-08-28 07:47:25|07443|100857|SS 600743|4.36B|4360000000|1.860|19,089,985|-3.12%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:47:28|07444|994503|SS 600909|22.41B|22410000000|4.77|41,866,797|-11.67%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:47:32|07445|996079|SS 603358|9.17B|9170000000|20.88|4,805,745|21.47%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:47:35|07446|101194|SS 900937|668.2M|668200000|0.182|1,402,094|21.33%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-08-28 07:47:38|07447|100841|SS 600726|4.59B|4590000000|2.640|10,846,517|14.29%|22|2022-04-27|15/12/2021|-0.74||||2022-04-27|15/03/2022|-0.4|||
2022-08-28 07:47:42|07448|994516|SS 601226|7.35B|7350000000|6.30|21,041,106|24.02%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.18||2090000000|
2022-08-28 07:47:45|07449|100296|SS 600027|52.49B|52490000000|5.81|72,607,790|53.3%|25|2022-10-28|15/09/2022||0.12|||2022-08-26|15/06/2022||0.11||
2022-08-28 07:47:48|07450|100535|SS 600325|16.92B|16920000000|7.99|39,064,863|21.98%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:47:52|07451|100631|SS 600448|2.2B|2200000000|3.49|38,490,453|7.72%|22|2022-04-29|15/12/2021|-0.11||1020000000||2022-04-29|15/03/2022|||829400000|
2022-08-28 07:47:55|07452|101013|SS 600985|36.94B|36940000000|14.89|22,566,753|12.12%|24|2022-10-24|15/09/2022||0.76|||2022-08-26|15/06/2022|0.78|0.77|20540000000|
2022-08-28 07:47:58|07453|100719|SS 600575|10.33B|10330000000|2.720|32,905,161|20.89%|22|2022-04-28|15/03/2022|0.06||5840000000||2022-03-29|15/12/2021|0.02||6050000000|
2022-08-28 07:48:02|07454|996069|SS 603038|1.65B|1650000000|7.96|2,589,899|-30.54%|21|2022-04-27|15/12/2021|-0.05||316200000||2022-04-27|15/03/2022|-0.01||199100000|
2022-08-28 07:48:05|07455|1057304|SS 600025|131.76B|131760000000|7.32|32,698,218|27.97%|23|2022-11-01|15/09/2022||0.125||20202000000|2022-08-27|15/06/2022|0.17|0.105|7190000000|
2022-08-28 07:48:08|07456|100284|SS 600011|109.89B|109890000000|8.41|122,423,457|61.73%|25|2022-10-26|15/09/2022||0.2|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-08-28 07:48:15|07457|100324|SS 600054|6.47B|6470000000|10.40|8,029,737|10.05%|25|2022-10-24|15/09/2022||0.0873||226800000|2022-08-27|15/06/2022||-0.0029||341660000
2022-08-28 07:48:18|07458|101756|SS 900942|941.07M|941070000|0.760|487,301|8.11%|22|2022-10-24|15/09/2022||0.0873||226800000|2022-08-27|15/06/2022||-0.0029||341660000
2022-08-28 07:48:23|07459|101107|SS 601688|111.34B|111340000000|13.13|50,845,858|-16.85%|25|2022-11-01|15/09/2022||0.4256||10860000000|2022-08-30|15/06/2022||0.3961||9570000000
2022-08-28 07:48:26|07460|100904|SS 600801|35.46B|35460000000|17.10|12,961,395|-8.36%|25|2022-10-28|15/09/2022||0.55|||2022-08-23|15/06/2022|0.44|0.41|7860000000|
2022-08-28 07:48:29|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|14.54%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-08-28 07:48:32|07462|100855|SS 600741|60.94B|60940000000|19.33|19,575,738|-14.66%|25|2022-10-28|15/09/2022||0.5711||37630000000|2022-08-25|15/06/2022|0.5432|0.4844|31380000000|33450000000
2022-08-28 07:48:35|07463|100302|SS 600035|5.59B|5590000000|3.47|25,852,064|17.63%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:48:41|07464|100711|SS 600566|20.65B|20650000000|23.25|10,406,835|45.13%|25|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.49||1690000000|
2022-08-28 07:48:45|07465|100481|SS 600260|2.49B|2490000000|2.50|29,648,253|-23.78%|22|2022-04-29|15/03/2022|-0.09||160400000||2022-04-25|15/12/2021|-8.51||958400000|
2022-08-28 07:48:53|07466|100356|SS 600107|2.88B|2880000000|8.00|11,970,847|31.15%|21|2022-04-28|15/12/2021|0.04||132200000||2022-04-28|15/03/2022|-0.01||146900000|
2022-08-28 07:48:56|07467|100509|SS 600293|4.19B|4190000000|3.61|40,380,250|-14.45%|21|2022-04-28|15/03/2022|0.05||409400000||2022-04-28|15/12/2021|-0.03||902800000|
2022-08-28 07:49:00|07468|994594|SS 603738|7.11B|7110000000|25.55|10,054,734|-23.65%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:49:03|07469|100386|SS 600141|45.67B|45670000000|41.08|31,496,485|10.55%|25|2022-10-17|15/09/2022||1.15||23607000000|2022-08-30|15/06/2022||1.1||
2022-08-28 07:49:06|07470|994541|SS 603067|8.89B|8890000000|17.47|22,129,824|43.2%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.29||1020000000|1020000000
2022-08-28 07:49:09|07471|1006195|SS 603385|2.84B|2840000000|7.40|2,228,809|-15.53%|23|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|0.18||1050000000|
2022-08-28 07:49:13|07472|100330|SS 600079|32.05B|32050000000|19.91|41,704,552|-9.09%|25|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.42||5380000000|
2022-08-28 07:49:16|07473|953929|SS 603989|11.58B|11580000000|28.89|3,630,457|-9.58%|24|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|0.3||910600000|
2022-08-28 07:49:20|07474|994623|SS 603959|7.28B|7280000000|14.84|7,451,655|-12.34%|21|2022-04-27|15/12/2021|-0.04||390700000||2022-04-27|15/03/2022|0.06||334800000|
2022-08-28 07:49:23|07475|100997|SS 600969|3.37B|3370000000|9.10|14,691,785|35.01%|22|2022-04-28|15/03/2022|0.08||||2022-04-19|15/12/2021|0.02|||
2022-08-28 07:49:26|07476|100646|SS 600476|2.21B|2210000000|13.74|6,430,670|31.48%|21|2022-04-28|15/12/2021|0.11||231100000||2022-04-28|15/03/2022|-0.09||74340000|
2022-08-28 07:49:29|07477|100634|SS 600478|15.25B|15250000000|9.22|53,884,000|15.54%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:49:33|07478|942836|SS 603998|2.65B|2650000000|6.01|12,685,129|8.88%|22|2022-04-28|15/12/2021|0.02||454100000||2022-04-28|15/03/2022|0.07||422800000|
2022-08-28 07:49:36|07479|100844|SS 600731|3.81B|3810000000|8.24|14,421,449|-1.9%|23|2022-08-01|15/06/2022|0.26||812400000||2022-04-06|15/03/2022|0.15||601100000|
2022-08-28 07:49:40|07480|1162046|SS 603353|3.42B|3420000000|19.73|1,561,566|-15.32%|14|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:49:44|07481|100392|SS 600156|2B|2000000000|4.98|10,373,969|32.8%|21|2022-04-27|15/03/2022|-0.1||208400000||2022-04-20|15/12/2021|-0.11||294200000|
2022-08-28 07:49:48|07482|101001|SS 600975|7.43B|7430000000|9.23|42,400,013|51.56%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:49:51|07483|994557|SS 603319|3.69B|3690000000|17.85|14,664,070|11.14%|22|2022-04-28|15/03/2022|0.2||398600000||2022-03-30|15/12/2021|0.38||352300000|
2022-08-28 07:49:55|07484|100715|SS 600570|61.62B|61620000000|32.44|18,692,790|-19.13%|25|2022-10-24|15/09/2022||0.1289||1380000000|2022-08-26|15/06/2022|-0.0643|0.0176|1410000000|1520000000
2022-08-28 07:49:58|07485|100582|SS 600387|3.52B|3520000000|7.51|6,433,726|56.13%|22|2022-04-29|15/03/2022|0.04||2360000000||2022-04-14|15/12/2021|0.11||2670000000|
2022-08-28 07:50:05|07486|1031226|SS 603825|4.47B|4470000000|17.64|9,806,274|-0.62%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:50:08|07487|1056000|SS 600933|16.76B|16760000000|19.15|12,973,583|42.38%|23|2022-11-02|15/09/2022||0.19|||2022-08-18|15/06/2022|0.15|0.13|930750000|
2022-08-28 07:50:12|07488|101082|SS 601377|54.41B|54410000000|6.30|92,942,933|-36.23%|25|2022-11-02|15/09/2022||0.1914||5720000000|2022-08-31|15/06/2022||0.1576||5450000000
2022-08-28 07:50:15|07489|100742|SS 600602|8.06B|8060000000|6.62|19,178,214|13.55%|22|2022-04-26|15/03/2022|0.06||1140000000||2022-03-25|15/12/2021|0.04||1450000000|
2022-08-28 07:50:20|07490|101759|SS 900901|1.17B|1170000000|0.471|678,790|7.05%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-08-28 07:50:23|07491|953922|SS 603598|2.24B|2240000000|8.38|8,242,374|-6.89%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:50:26|07492|942801|SS 600556|13.25B|13250000000|7.33|23,929,602|-19.18%|23|2022-11-03|15/09/2022||0.03||4512000000|2022-08-26|15/06/2022|0.04|0.08|929000000|
2022-08-28 07:50:29|07493|100283|SS 600010|94.9B|94900000000|2.090|671,248,807|-37.05%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.04||20890000000|
2022-08-28 07:50:32|07494|100996|SS 600967|14.57B|14570000000|8.55|17,449,545|-16.42%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:50:35|07495|101200|SS 900948|5.55B|5550000000|1.716|7,571,153|131.58%|22|2022-10-26|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:50:39|07496|100901|SS 600797|6.21B|6210000000|6.23|30,216,855|-1.58%|24|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022|0.05||899400000|
2022-08-28 07:50:42|07497|100868|SS 600756|3.97B|3970000000|12.24|12,455,581|-5.7%|22|2022-04-28|15/03/2022|||352600000||2022-03-25|15/12/2021|0.24||957900000|
2022-08-28 07:50:46|07498|100953|SS 600858|2.82B|2820000000|5.42|9,138,127|0.74%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 07:50:50|07499|1052666|SS 603533|6.58B|6580000000|14.99|4,845,161|-26.01%|23|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:50:53|07500|996078|SS 603337|8.85B|8850000000|19.69|1,800,258|-12.84%|23|2022-11-03|15/09/2022||0.34|||2022-08-26|15/06/2022||0.42||
2022-08-28 07:50:56|07501|101126|SS 601886|10.1B|10100000000|8.91|23,778,690|29.13%|24|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|0.1||4450000000|
2022-08-28 07:50:59|07502|994601|SS 603816|37.73B|37730000000|45.91|5,008,834|-18.96%|24|2022-11-01|15/09/2022||0.6634||5720000000|2022-08-16|15/06/2022|0.54|0.5394|4480000000|4500000000
2022-08-28 07:51:03|07503|100726|SS 600584|44.38B|44380000000|24.94|42,939,312|-25.35%|25|2022-11-02|15/09/2022||0.409||9140000000|2022-08-18|15/06/2022|0.39|0.4286|7460000000|8260000000
2022-08-28 07:51:06|07504|955766|SS 603979|11.9B|11900000000|19.98|4,551,346|-14.36%|24|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|0.23||1340000000|
2022-08-28 07:51:10|07505|942793|SS 603088|4.52B|4520000000|10.31|24,313,160|122.4%|22|2022-04-27|15/03/2022|0.09||150200000||2022-04-25|15/12/2021|0.08||152700000|
2022-08-28 07:51:14|07506|994589|SS 603708|6.94B|6940000000|11.58|3,544,809|-21.38%|24|2022-11-03|15/09/2022||0.12|||2022-08-31|15/06/2022||0.1||
2022-08-28 07:51:17|07507|994612|SS 603878|3.23B|3230000000|8.06|4,279,809|14%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.13||701200000|
2022-08-28 07:51:21|07508|996180|SS 603208|5.13B|5130000000|37.56|1,662,927|-35.16%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.45||779600000|
2022-08-28 07:51:24|07509|994512|SS 601128|21.19B|21190000000|7.73|31,158,363|23.88%|23|2022-10-28|15/09/2022||0.22||8836000000|2022-08-23|15/06/2022|0.22|0.22|2250000000|2250000000
2022-08-28 07:51:27|07510|100949|SS 600854|2.86B|2860000000|5.50|21,676,334|55.81%|21|2022-04-26|15/12/2021|||16890000||2022-04-26|15/03/2022|0.06||119600000|
2022-08-28 07:51:31|07511|1081732|SS 603876|28.58B|28580000000|58.35|11,631,594|56.43%|23|2022-11-03|15/09/2022||0.6|||2022-08-23|15/06/2022|0.6|0.6|5800000000|
2022-08-28 07:51:34|07512|1043303|SS 603359|5.47B|5470000000|12.33|6,068,288|20.76%|23|2022-11-01|15/09/2022||0.21|||2022-08-30|15/06/2022||0.45||
2022-08-28 07:51:38|07513|100354|SS 600105|5.4B|5400000000|3.85|28,596,867|5.48%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:51:40|07514|100575|SS 600377|36.24B|36240000000|7.56|4,492,048|-11.89%|25|2022-10-28|15/09/2022||0.1741||3110000000|2022-08-26|15/06/2022|0.19|0.1607|1980000000|2870000000
2022-08-28 07:51:43|07515|1162091|SS 603810|2.25B|2250000000|13.85|3,263,943|4.37%|15|2022-10-25|15/09/2022|||||2022-08-02|15/06/2022||||
2022-08-28 07:51:49|07516|1073383|SS 600901|15.17B|15170000000|5.08|14,834,788|0.59%|22|2022-10-28|15/09/2022||0.84||4656000000|2022-08-18|15/06/2022|0.15||1080000000|
2022-08-28 07:51:52|07517|994518|SS 601500|5.4B|5400000000|4.19|11,920,318|-10.05%|21|2022-04-27|15/12/2021|-0.02||1040000000||2022-04-26|15/03/2022|0.01||1140000000|
2022-08-28 07:51:55|07518|1162098|SS 603915|11.87B|11870000000|17.91|7,649,777|-43.53%|15|2022-11-03|15/09/2022||0.3|||2022-08-27|15/06/2022||0.1643||
2022-08-28 07:51:58|07519|101043|SS 601100|66.51B|66510000000|50.95|5,682,878|-44.6%|25|2022-11-01|15/09/2022||0.5401||2370000000|2022-08-30|15/06/2022||0.5189||2590000000
2022-08-28 07:52:01|07520|100519|SS 600305|11.59B|11590000000|11.67|12,279,608|-18.51%|24|2022-10-24|15/09/2022||0.0144||485130000|2022-08-23|15/06/2022|0.05|0.006|611000000|610750000
2022-08-28 07:52:05|07521|101009|SS 600981|6.28B|6280000000|2.80|14,863,606|1.82%|21|2022-04-25|15/12/2021|0.04||8080000000||2022-04-25|15/03/2022|||8730000000|
2022-08-28 07:52:08|07522|100376|SS 600128|2.3B|2300000000|9.31|8,181,475|30.21%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:52:11|07523|100594|SS 600400|13.2B|13200000000|5.73|45,637,830|97.59%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||482000000|
2022-08-28 07:52:14|07524|994507|SS 600959|15.65B|15650000000|3.13|28,969,984|5.39%|21|2022-04-29|15/03/2022|0.02||1750000000||2022-04-25|15/12/2021|0.01||2000000000|
2022-08-28 07:52:18|07525|100678|SS 600527|3.78B|3780000000|2.180|13,061,821|-5.63%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:52:21|07526|101055|SS 601199|6.03B|6030000000|6.45|14,601,306|63.29%|22|2022-04-26|15/12/2021|0.07||284700000||2022-04-26|15/03/2022|0.06||269400000|
2022-08-28 07:52:24|07527|994555|SS 603299|10.46B|10460000000|13.36|33,629,724|50.28%|22|2022-04-27|15/12/2021|0.14||1310000000||2022-04-27|15/03/2022|0.31||1520000000|
2022-08-28 07:52:28|07528|100703|SS 600557|7.7B|7700000000|13.36|10,867,023|35.09%|25|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|0.18||1020000000|
2022-08-28 07:52:31|07529|942832|SS 603369|57.23B|57230000000|45.90|8,691,997|8.69%|24|2022-11-04|15/09/2022||0.35||1790000000|2022-08-31|15/06/2022||0.48||1600000000
2022-08-28 07:52:35|07530|1116233|SS 603629|3.6B|3600000000|19.80|2,982,677|36.15%|18|2022-04-29|15/03/2022|0.13||384000000||2022-04-27|15/12/2021|0.25||526000000|
2022-08-28 07:52:38|07531|100665|SS 600513|2.73B|2730000000|9.50|10,763,438|12.69%|21|2022-04-27|15/12/2021|0.11||475900000||2022-04-27|15/03/2022|0.11||404400000|
2022-08-28 07:52:41|07532|101028|SS 601008|5.43B|5430000000|4.38|26,200,021|21.33%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:52:44|07533|994570|SS 603519|3.77B|3770000000|14.15|2,939,837|7.28%|23|2022-08-21|15/06/2022|1.05||363500000||2022-04-27|15/03/2022|0.14||370500000|
2022-08-28 07:52:48|07534|1054855|SS 603937|2.54B|2540000000|12.18|9,043,401|-3.03%|22|2022-07-28|15/06/2022|0.15||379400000||2022-04-28|15/03/2022|0.13||382600000|
2022-08-28 07:52:51|07535|101057|SS 601222|17.99B|17990000000|8.73|65,022,879|-15.49%|25|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:52:55|07536|1008686|SS 603906|17.59B|17590000000|31.12|14,151,115|-20%|23|2022-10-24|15/09/2022||||4054000000|2022-08-31|15/06/2022|0.43||3450000000|
2022-08-28 07:52:58|07537|1054852|SS 603829|1.94B|1940000000|12.15|1,550,157|1.76%|21|2022-04-22|15/12/2021|0.14||413800000||2022-04-22|15/03/2022|||265200000|
2022-08-28 07:53:01|07538|1031325|SS 603041|2.36B|2360000000|12.90|1,187,786|6%|21|2022-08-19|15/06/2022|0.1||121400000||2022-04-29|15/03/2022|0.16||154000000|
2022-08-28 07:53:04|07539|1031228|SS 603880|1.71B|1710000000|5.85|1,820,564|-10%|22|2022-04-28|15/03/2022|0.02||143000000||2022-04-28|15/12/2021|-0.13||122200000|
2022-08-28 07:53:08|07540|1088092|SS 603693|13.18B|13180000000|14.79|14,695,481|16.74%|21|2022-04-25|15/03/2022|0.19||535300000||2022-04-06|15/12/2021|-0.13||496100000|
2022-08-28 07:53:11|07541|942600|SS 603688|51.3B|51300000000|141.99|7,252,281|251.11%|24|2022-10-24|15/09/2022||0.33|||2022-08-18|15/06/2022|0.56|0.3|437100000|
2022-08-28 07:53:14|07542|100837|SS 600716|4.7B|4700000000|5.02|21,208,571|28.39%|22|2022-04-29|15/03/2022|0.07||485700000||2022-04-22|15/12/2021|-0.05||42770000|
2022-08-28 07:53:18|07543|101135|SS 601928|21.4B|21400000000|8.41|10,974,225|25.71%|25|2022-11-01|15/09/2022||0.74||12517000000|2022-08-30|15/06/2022|0.4||3870000000|
2022-08-28 07:53:21|07544|1010702|SS 601952|20.3B|20300000000|14.73|20,206,252|42.73%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.16||3740000000|
2022-08-28 07:53:24|07545|1024792|SS 603286|1.78B|1780000000|20.14|5,836,840|5.78%|21|2022-04-27|15/12/2021|-0.07||163700000||2022-04-27|15/03/2022|0.04||147900000|
2022-08-28 07:53:27|07546|994538|SS 603036|1.99B|1990000000|9.69|3,811,407|22.19%|23|2022-08-12|15/06/2022|0.08||64990000||2022-04-28|15/03/2022|0.07||67550000|
2022-08-28 07:53:30|07547|994533|SS 603028|2.73B|2730000000|9.50|6,343,725|12.56%|21|2022-04-19|15/12/2021|0.13||253700000||2022-04-19|15/03/2022|0.03||170600000|
2022-08-28 07:53:37|07548|100503|SS 600287|2.38B|2380000000|5.38|5,240,074|25.41%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:53:40|07549|100570|SS 600370|12.35B|12350000000|3.170|29,545,246|6.02%|21|2022-04-27|15/03/2022|0.1||5330000000||2022-03-28|15/12/2021|0.05||5610000000|
2022-08-28 07:53:43|07550|1010703|SS 603269|1.44B|1440000000|12.79|2,659,204|12.09%|21|2022-04-28|15/12/2021|0.17||415500000||2022-04-28|15/03/2022|0.02||238400000|
2022-08-28 07:53:46|07551|1162051|SS 603530|7.37B|7370000000|17.04|14,000,515|8.05%|14|2022-08-24|15/06/2022|0.05||210300000||2022-04-26|15/03/2022|||161200000|
2022-08-28 07:53:50|07552|101056|SS 601218|5.01B|5010000000|5.160|43,866,653|29.32%|24|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022|0.04||396000000|
2022-08-28 07:53:53|07553|100860|SS 600746|11.94B|11940000000|10.22|10,309,151|-58.13%|22|2022-08-15|15/06/2022|0.29||2280000000||2022-04-22|15/03/2022|0.35||2070000000|
2022-08-28 07:54:01|07554|100448|SS 600220|6.63B|6630000000|3.720|69,653,377|69.86%|22|2022-04-28|15/03/2022|0.01||417400000||2022-04-27|15/12/2021|0.03||562900000|
2022-08-28 07:54:04|07555|1052656|SS 603136|4.6B|4600000000|24.69|5,573,853|31.96%|23|2022-11-01|15/09/2022||0.34|||2022-08-30|15/06/2022||0.06||
2022-08-28 07:54:08|07556|955762|SS 603117|1.56B|1560000000|2.46|9,711,839|-28.9%|22|2022-04-29|15/03/2022|0.03||105000000||2022-04-28|15/12/2021|-0.5||112100000|
2022-08-28 07:54:11|07557|994559|SS 603323|9.3B|9300000000|5.16|24,266,576|6.17%|23|2022-11-02|15/09/2022||0.26|||2022-08-18|15/06/2022|0.12|0.12|1900000000|
2022-08-28 07:54:15|07558|100434|SS 600200|5.04B|5040000000|7.15|31,001,348|0%|21|2022-04-26|15/12/2021|-0.04||307700000||2022-04-26|15/03/2022|0.01||444300000|
2022-08-28 07:54:18|07559|998089|SS 603179|18.16B|18160000000|37.26|6,822,524|39.27%|23|2022-10-24|15/09/2022||0.26|||2022-08-27|15/06/2022||0.23||
2022-08-28 07:54:21|07560|1031317|SS 603787|4.87B|4870000000|23.87|4,202,157|39.84%|21|2022-04-29|15/12/2021|-0.11||882900000||2022-04-29|15/03/2022|0.11||994800000|
2022-08-28 07:54:25|07561|100641|SS 600486|34.72B|34720000000|112.05|2,427,081|-6.6%|25|2022-10-25|15/09/2022||0.8256||1750000000|2022-08-30|15/06/2022||2.14||5400000000
2022-08-28 07:54:28|07562|100908|SS 600805|4.33B|4330000000|5.09|18,794,383|31.19%|24|2022-10-17|15/09/2022|||||2022-08-13|15/06/2022|-0.03||686000000|
2022-08-28 07:54:32|07563|1056006|SS 603507|4.47B|4470000000|35.56|8,832,551|23.9%|21|2022-04-29|15/03/2022|0.15||449000000||2022-04-21|15/12/2021|0.39||570400000|
2022-08-28 07:54:35|07564|100683|SS 600522|80.61B|80610000000|23.62|68,218,540|197.11%|25|2022-11-02|15/09/2022||0.24|||2022-08-31|15/06/2022||0.35||
2022-08-28 07:54:38|07565|1117756|SS 601860|10.21B|10210000000|2.79|28,732,517|-14.15%|19|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:54:42|07566|100885|SS 600770|10.3B|10300000000|7.92|20,303,192|35.38%|22|2022-04-29|15/03/2022|-0.11||92480000||2022-04-19|15/12/2021|0.03||72950000|
2022-08-28 07:54:45|07567|100707|SS 600561|1.63B|1630000000|5.74|6,781,131|18.11%|22|2022-04-28|15/03/2022|-0.06||406800000||2022-04-15|15/12/2021|-0.01||441200000|
2022-08-28 07:54:49|07568|100563|SS 600362|47.73B|47730000000|17.02|14,188,252|-33.04%|25|2022-11-02|15/09/2022||0.405|||2022-08-25|15/06/2022|0.39|0.39|133100000000|
2022-08-28 07:54:52|07569|100487|SS 600269|8.13B|8130000000|3.48|18,814,420|3.26%|24|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 07:54:56|07570|994624|SS 603977|5.33B|5330000000|9.03|8,091,386|-14.89%|23|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.13||538100000|
2022-08-28 07:54:59|07571|100625|SS 600461|7.76B|7760000000|7.47|5,123,431|-5.32%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:55:02|07572|100527|SS 600316|18.13B|18130000000|25.28|15,794,888|-40.04%|25|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:55:07|07573|100564|SS 600363|14.15B|14150000000|31.08|14,429,460|-8.48%|23|2022-08-15|15/06/2022|0.25||992300000||2022-04-28|15/03/2022|-0.04||1210000000|
2022-08-28 07:55:11|07574|1031319|SS 603985|12.14B|12140000000|27.53|15,173,244|67.24%|23|2022-10-31|15/09/2022||0.46|||2022-08-20|15/06/2022|0.07|0.07|439000000|439000000
2022-08-28 07:55:14|07575|1008682|SS 603078|6.39B|6390000000|25.09|16,838,913|2.31%|23|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:55:18|07576|100864|SS 600750|10.03B|10030000000|16.09|16,997,944|36.13%|25|2022-10-27|15/09/2022|||||2022-08-20|15/06/2022|0.33||970100000|
2022-08-28 07:55:21|07577|101002|SS 600976|6.51B|6510000000|42.81|3,897,187|-2.06%|23|2022-10-26|15/09/2022|||||2022-07-20|15/06/2022|0.73||909000000|
2022-08-28 07:55:25|07578|1072214|SS 603871|9.25B|9250000000|18.50|4,824,282|49.8%|23|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 07:55:28|07579|101111|SS 601718|14.1B|14100000000|3.21|92,859,695|14.23%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:55:31|07580|101086|SS 601518|3.85B|3850000000|2.850|16,928,030|19.25%|22|2022-08-19|15/06/2022|0.07||255900000||2022-04-27|15/03/2022|0.06||225000000|
2022-08-28 07:55:35|07581|100424|SS 600189|5.01B|5010000000|7.00|13,689,550|-23.33%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:55:39|07582|100561|SS 600360|7.45B|7450000000|7.76|35,286,003|-22.17%|24|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022|0.01||491800000|
2022-08-28 07:55:42|07583|100974|SS 600881|8.19B|8190000000|2.52|22,160,330|-18.18%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:55:46|07584|100910|SS 600807|3.17B|3170000000|3.58|13,558,223|20.13%|21|2022-04-28|15/03/2022|-0.16||320800000||2022-04-28|15/12/2021|0.2||501600000|
2022-08-28 07:55:50|07585|101138|SS 601958|27.52B|27520000000|8.53|29,283,345|-7.48%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:55:53|07586|1162088|SS 603279|17.53B|17530000000|31.00|2,788,111|3.93%|14|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.35||1470000000|
2022-08-28 07:55:57|07587|942833|SS 603518|2.56B|2560000000|7.51|7,494,242|-55.98%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:56:00|07588|1093913|SS 603657|2.15B|2150000000|15.64|1,991,646|-29.04%|21|2022-04-25|15/03/2022|0.11||287800000||2022-04-11|15/12/2021|0.15||432700000|
2022-08-28 07:56:03|07589|994619|SS 603919|14.3B|14300000000|28.20|5,310,939|-18.21%|24|2022-11-02|15/09/2022||0.16|||2022-08-20|15/06/2022|0.095|0.21|520000000|
2022-08-28 07:56:07|07590|100375|SS 600127|5.77B|5770000000|8.99|40,077,565|3.93%|22|2022-08-19|15/06/2022|-0.02||1780000000||2022-04-28|15/03/2022|-0.01||1520000000|
2022-08-28 07:56:10|07591|1161401|SS 601778|16.38B|16380000000|5.69|68,439,367|-34.6%|13|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 07:56:14|07592|101027|SS 601007|3.1B|3100000000|7.96|13,198,756|38.92%|24|2022-11-03|15/09/2022||0.13|||2022-08-30|15/06/2022||-0.01||
2022-08-28 07:57:16|07593|101022|SS 601001|31.2B|31200000000|18.64|35,447,057|92.96%|0||
2022-08-28 07:57:19|07594|1031312|SS 603113|8.74B|8740000000|10.31|8,123,573|-44.3%|23|2022-11-03|15/09/2022||0.32|||2022-08-20|15/06/2022|0.06|0.32|4310000000|
2022-08-28 07:57:23|07595|100651|SS 600495|4.86B|4860000000|4.02|39,154,166|7.77%|24|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.04||463600000|
2022-08-28 07:57:26|07596|100435|SS 600201|9.67B|9670000000|8.65|21,332,969|-46.64%|25|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 07:57:30|07597|101160|SS 603399|9.96B|9960000000|19.21|19,079,874|164.97%|21|2022-08-07|15/06/2022|-0.06||1410000000||2022-04-29|15/03/2022|||713100000|
2022-08-28 07:57:33|07598|100425|SS 600190|6.22B|6220000000|3.27|22,029,992|18.48%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:57:37|07599|101203|SS 900952|905.83M|905830000|0.265|356,329|11.81%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:57:41|07600|101136|SS 601929|6.31B|6310000000|1.910|44,210,002|6.11%|22|2022-04-29|15/03/2022|||437300000||2022-04-26|15/12/2021|-0.01||739400000|
2022-08-28 07:57:44|07601|101090|SS 601566|4.55B|4550000000|7.92|1,383,272|-49.84%|25|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|||521000000|
2022-08-28 07:57:48|07602|100578|SS 600380|19.69B|19690000000|10.94|14,403,400|-5.69%|24|2022-11-01|15/09/2022||0.19||17535000000|2022-08-11|15/06/2022|0.19|0.19|3910000000|
2022-08-28 07:57:51|07603|1043300|SS 603127|39.33B|39330000000|80.00|4,831,594|-21.1%|23|2022-11-03|15/09/2022||0.2429|||2022-08-30|15/06/2022||0.2143||
2022-08-28 07:57:55|07604|101005|SS 600998|22.02B|22020000000|11.94|6,025,585|-19.87%|25|2022-10-25|15/09/2022||0.29|||2022-08-23|15/06/2022|0.43|0.43|32830000000|
2022-08-28 07:57:58|07605|100966|SS 600872|27.92B|27920000000|36.75|20,031,755|19.51%|25|2022-11-03|15/09/2022||0.21||1360000000|2022-08-19|15/06/2022|0.23|0.2456|1310000000|1310000000
2022-08-28 07:58:02|07606|998090|SS 603517|28.25B|28250000000|46.42|6,578,985|-27.9%|23|2022-11-02|15/09/2022||0.585||1980000000|2022-08-31|15/06/2022||0.25||1680000000
2022-08-28 07:58:05|07607|953925|SS 603885|33.35B|33350000000|15.10|9,902,488|6.56%|25|2022-10-27|15/09/2022||0.00||11767000000|2022-08-27|15/06/2022||-0.6||
2022-08-28 07:58:09|07608|1024782|SS 603617|3.73B|3730000000|10.21|12,374,202|34.72%|21|2022-04-19|15/12/2021|0.05||319400000||2022-04-19|15/03/2022|0.09||238100000|
2022-08-28 07:58:12|07609|101066|SS 601216|36.45B|36450000000|4.32|70,373,871|-20.15%|25|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 07:58:15|07610|101020|SS 600997|12.04B|12040000000|7.58|20,182,493|-15.78%|24|2022-11-02|15/09/2022||0.38|||2022-08-27|15/06/2022||0.37||
2022-08-28 07:58:17|07611|101204|SS 900953|401.92M|401920000|0.628|3,107,163|95.64%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-08-28 07:58:20|07612|100327|SS 600076|4.38B|4380000000|3.26|7,716,065|-13.98%|22|2022-08-18|15/06/2022|-0.04||110400000||2022-04-29|15/03/2022|-0.03||147800000|
2022-08-28 07:58:23|07613|1162085|SS 603786|23.13B|23130000000|57.24|1,155,803|9.55%|15|2022-11-04|15/09/2022||0.3486||928420000|2022-08-26|15/06/2022|0.3189|0.3112|748000000|823870000
2022-08-28 07:58:26|07614|100657|SS 600499|37.27B|37270000000|19.13|51,168,813|-1.9%|24|2022-11-01|15/09/2022|||||2022-08-13|15/06/2022|0.65||3110000000|
2022-08-28 07:58:29|07615|1162064|SS 603610|4.4B|4400000000|12.27|3,374,300|-16.01%|15|2022-11-04|15/09/2022||0.4141|||2022-08-20|15/06/2022|0.11|0.25|689100000|
2022-08-28 07:58:32|07616|1062257|SS 603161|1.73B|1730000000|12.96|4,396,471|-15.84%|21|2022-04-29|15/03/2022|-0.12||546100000||2022-04-27|15/12/2021|-0.63||451000000|
2022-08-28 07:58:40|07617|1162092|SS 603662|5.02B|5020000000|17.75|3,644,747|-20.91%|14|2022-11-04|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 07:58:43|07618|953122|SS 603355|20.72B|20720000000|36.07|3,348,100|19.52%|25|2022-10-24|15/09/2022||0.41|||2022-08-30|15/06/2022||0.45||
2022-08-28 07:58:45|07619|100387|SS 600143|29.42B|29420000000|11.43|44,637,460|-34.69%|24|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022|0.15||10010000000|
2022-08-28 07:58:49|07620|100668|SS 600506|1.68B|1680000000|11.37|5,522,808|17.95%|23|2022-08-11|15/06/2022|-0.22||528900000||2022-04-19|15/03/2022|-0.06||671700000|
2022-08-28 07:58:52|07621|100607|SS 600422|8.69B|8690000000|11.46|11,332,895|27.19%|24|2022-10-26|15/09/2022|||||2022-08-16|15/06/2022|0.13||1860000000|
2022-08-28 07:58:56|07622|102093|SS 600579|3.36B|3360000000|6.74|8,679,247|4.82%|22|2022-04-29|15/12/2021|-0.05||3170000000||2022-04-29|15/03/2022|-0.36||1940000000|
2022-08-28 07:58:59|07623|1072211|SS 603680|6.33B|6330000000|8.08|2,153,924|-18.47%|21|2022-04-27|15/12/2021|0.13||1030000000||2022-04-27|15/03/2022|0.03||849800000|
2022-08-28 07:59:02|07624|942821|SS 601579|5.23B|5230000000|10.90|16,590,358|2.54%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|-0||167000000|
2022-08-28 07:59:06|07625|996183|SS 603626|4.63B|4630000000|8.31|20,376,101|-22.26%|23|2022-10-24|15/09/2022|||||2022-08-13|15/06/2022|0.03||629800000|
2022-08-28 07:59:10|07626|100323|SS 600053|7.39B|7390000000|17.04|4,190,454|-3.84%|22|2022-04-28|15/03/2022|0.1||91580000||2022-04-21|15/12/2021|-0.01||65480000|
2022-08-28 07:59:13|07627|996094|SS 603929|2.49B|2490000000|11.66|5,454,509|2.46%|22|2022-07-28|15/06/2022|0.08||580400000||2022-04-27|15/03/2022|0.02||387800000|
2022-08-28 07:59:17|07628|997888|SS 603630|2.86B|2860000000|12.72|2,707,711|-30.76%|23|2022-11-03|15/09/2022||0.12|||2022-08-30|15/06/2022||||
2022-08-28 07:59:20|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-70.6%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-08-28 07:59:23|07630|101117|SS 601798|3.4B|3400000000|9.59|12,765,191|68.54%|24|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 07:59:27|07631|100538|SS 600328|19.31B|19310000000|19.88|21,024,191|-9.1%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.81||5520000000|
2022-08-28 07:59:30|07632|100427|SS 600192|2.55B|2550000000|5.77|32,883,779|21.47%|22|2022-08-15|15/06/2022|-0.05||649400000||2022-04-29|15/03/2022|-0.04||365400000|
2022-08-28 07:59:34|07633|942597|SS 603169|10.48B|10480000000|8.02|39,855,196|26.7%|23|2022-10-20|15/09/2022|||||2022-08-10|15/06/2022|0.06||1150000000|
2022-08-28 07:59:37|07634|100850|SS 600738|4.95B|4950000000|6.59|9,257,062|12.07%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|-0.1||212300000|
2022-08-28 07:59:42|07635|100749|SS 600612|15.86B|15860000000|36.54|993,245|-21.92%|24|2022-11-02|15/09/2022||0.83|||2022-08-31|15/06/2022||0.665||
2022-08-28 07:59:45|07636|101761|SS 900905|2.31B|2310000000|3.02|222,553|-14.74%|22|2022-11-02|15/09/2022||0.83|||2022-08-31|15/06/2022||0.665||
2022-08-28 07:59:48|07637|951040|SS 603883|18.5B|18500000000|31.95|3,184,125|-18.24%|24|2022-11-03|15/09/2022||0.2925||4760000000|2022-08-30|15/06/2022||0.3321||4220000000
2022-08-28 07:59:51|07638|100775|SS 600644|4.15B|4150000000|7.71|21,351,295|32.02%|21|2022-04-28|15/03/2022|0.05||||2022-03-24|15/12/2021|-0.1|||
2022-08-28 07:59:55|07639|1057307|SS 603477|16.39B|16390000000|32.39|20,335,195|198.53%|22|2022-08-31|15/06/2022|0.09|-0.05|790900000||2022-04-30|15/03/2022|-0.03|-0.03|734500000|
2022-08-28 07:59:58|07640|100853|SS 600739|19.95B|19950000000|13.04|6,718,300|-46.05%|22|2022-04-29|15/03/2022|0.18||3560000000||2022-04-27|15/12/2021|0.19||4860000000|
2022-08-28 08:00:02|07641|951033|SS 603315|7.12B|7120000000|23.20|3,844,315|-1.9%|22|2022-08-22|15/06/2022|0.04||270200000||2022-04-28|15/03/2022|0.04||156100000|
2022-08-28 08:00:05|07642|942812|SS 600758|6.2B|6200000000|4.69|36,648,681|22.14%|21|2022-04-28|15/03/2022|0.17||1980000000||2022-04-21|15/12/2021|0.01||1630000000|
2022-08-28 08:00:09|07643|100517|SS 600303|3.75B|3750000000|5.55|18,041,535|37.04%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:00:13|07644|100781|SS 600653|4.28B|4280000000|2.200|100,196,580|13.4%|21|2022-04-29|15/03/2022|||1660000000||2022-03-30|15/12/2021|0.02||1510000000|
2022-08-28 08:00:17|07645|942834|SS 603609|9.82B|9820000000|10.72|8,412,774|18.85%|24|2022-10-28|15/09/2022|||||2022-08-16|15/06/2022|0.19||7410000000|
2022-08-28 08:00:20|07646|101114|SS 601777|22.91B|22910000000|5.09|28,555,763|-18.3%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:00:24|07647|994604|SS 603823|5.01B|5010000000|15.77|3,732,439|-6.41%|21|2022-04-27|15/12/2021|0.29||633800000||2022-04-27|15/03/2022|0.21||646300000|
2022-08-28 08:00:27|07648|994582|SS 603636|8.12B|8120000000|13.99|33,745,532|57.19%|23|2022-10-24|15/09/2022|||||2022-08-11|15/06/2022|-0.03||218600000|
2022-08-28 08:00:30|07649|100462|SS 600231|6.82B|6820000000|2.390|22,885,096|-30.32%|23|2022-10-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:00:33|07650|100636|SS 600480|8.1B|8100000000|8.83|12,577,433|-8.88%|25|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:00:38|07651|100349|SS 600099|1.95B|1950000000|8.91|8,692,632|20.41%|21|2022-04-26|15/12/2021|0.02||272700000||2022-04-26|15/03/2022|0.01||197200000|
2022-08-28 08:00:41|07652|953923|SS 603669|4.4B|4400000000|6.10|4,143,317|-31.61%|22|2022-04-29|15/12/2021|-0.02||86360000||2022-04-29|15/03/2022|0.03||126000000|
2022-08-28 08:00:44|07653|101024|SS 601003|9.25B|9250000000|3.61|7,141,820|-49.08%|23|2022-10-27|15/09/2022||0.35|||2022-08-25|15/06/2022|-0.17|0.26|22130000000|
2022-08-28 08:00:48|07654|100457|SS 600249|2.72B|2720000000|4.95|6,834,290|6%|21|2022-04-26|15/03/2022|-0.05||151700000||2022-03-30|15/12/2021|0.01||227300000|
2022-08-28 08:00:52|07655|101167|SS 603766|10.23B|10230000000|4.98|21,462,970|37.95%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:00:55|07656|100656|SS 600491|9.84B|9840000000|6.43|43,060,911|28.86%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:00:58|07657|100948|SS 600853|3.13B|3130000000|3.08|20,166,771|23.69%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:01:01|07658|101153|SS 603003|3.1B|3100000000|7.98|7,117,898|18.22%|22|2022-04-27|15/12/2021|-0.41||2670000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-08-28 08:01:05|07659|100421|SS 600186|4.93B|4930000000|2.750|21,709,603|-14.33%|21|2022-04-29|15/12/2021|||485500000||2022-04-29|15/03/2022|0.01||417500000|
2022-08-28 08:01:09|07660|100382|SS 600135|4.3B|4300000000|7.78|8,717,856|-0.26%|22|2022-04-21|15/03/2022|0.02||528200000||2022-03-30|15/12/2021|||506700000|
2022-08-28 08:01:12|07661|100400|SS 600167|18.53B|18530000000|8.19|5,301,746|-8.08%|23|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:01:16|07662|100970|SS 600876|12.35B|12350000000|24.64|12,208,381|3.7%|25|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:01:19|07663|100452|SS 600223|9.26B|9260000000|9.18|15,304,857|-26.56%|24|2022-10-27|15/09/2022||0.13|||2022-08-27|15/06/2022||0.12||
2022-08-28 08:01:23|07664|100891|SS 600783|9.71B|9710000000|13.04|6,773,321|0.54%|22|2022-04-29|15/12/2021|0.41||47670000||2022-04-28|15/03/2022|0.07||22710000|
2022-08-28 08:01:28|07665|100892|SS 600784|5.42B|5420000000|8.02|13,049,852|45.29%|22|2022-04-29|15/03/2022|0.09||760900000||2022-03-29|15/12/2021|0.16||850800000|
2022-08-28 08:01:37|07666|100911|SS 600808|21.3B|21300000000|3.000|44,507,749|-47.74%|25|2022-10-26|15/09/2022||0.1612||24280000000|2022-08-30|15/06/2022||0.1842||22910000000
2022-08-28 08:01:40|07667|100928|SS 600828|5.91B|5910000000|3.40|3,959,055|-4.23%|24|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|0.06||1690000000|
2022-08-28 08:01:44|07668|100546|SS 600337|4.26B|4260000000|2.85|7,933,630|-15.18%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:01:47|07669|101004|SS 600993|9.79B|9790000000|22.72|5,280,654|-17.23%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.31||978700000|
2022-08-28 08:01:51|07670|100967|SS 600873|31.92B|31920000000|10.69|42,998,831|59.79%|25|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|0.46||7510000000|
2022-08-28 08:01:54|07671|100957|SS 600863|25.59B|25590000000|3.920|156,867,689|64.02%|24|2022-11-01|15/09/2022||0.15|||2022-08-25|15/06/2022|0.1|0.1||5490000000
2022-08-28 08:01:57|07672|101098|SS 601618|60.76B|60760000000|3.190|75,772,631|-30.04%|25|2022-10-31|15/09/2022||0.07||624385000000|2022-08-30|15/06/2022||0.16||
2022-08-28 08:02:00|07673|100798|SS 600683|3.15B|3150000000|4.25|8,276,062|19.05%|22|2022-04-28|15/03/2022|-0.02||235400000||2022-04-12|15/12/2021|0.24||2990000000|
2022-08-28 08:02:03|07674|1141908|SS 688029|14.46B|14460000000|77.25|1,519,152|-48.08%|18|2022-11-02|15/09/2022||0.5643||514000000|2022-08-19|15/06/2022|0.53|0.5286|517600000|518000000
2022-08-28 08:02:06|07675|1141902|SS 688016|10.2B|10200000000|141.66|1,040,528|-48.47%|18|2022-11-02|15/09/2022||1.52||214430000|2022-08-26|15/06/2022|1.27|1.32|200920000|222490000
2022-08-28 08:02:09|07676|1088708|SS 603713|21.71B|21710000000|132.00|951,058|29.76%|21|2022-11-02|15/09/2022||0.965||3460000000|2022-07-27|15/06/2022|1.04|0.925|3210000000|2960000000
2022-08-28 08:02:16|07677|100466|SS 600235|2.05B|2050000000|5.83|6,576,759|15.67%|22|2022-04-28|15/03/2022|0.05||386900000||2022-03-30|15/12/2021|0.01||437700000|
2022-08-28 08:02:19|07678|1118180|SS 601615|61.76B|61760000000|27.61|56,095,867|26.65%|20|2022-11-03|15/09/2022||0.52|||2022-08-31|15/06/2022||0.49||
2022-08-28 08:02:25|07679|100585|SS 600390|22.27B|22270000000|4.95|20,040,406|-16.24%|22|2022-04-26|15/03/2022|0.14||2880000000||2022-04-26|15/12/2021|0.03||2570000000|
2022-08-28 08:02:29|07680|100326|SS 600058|10.22B|10220000000|9.53|32,359,250|-10.6%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.16||23550000000|
2022-08-28 08:02:32|07681|1141896|SS 688008|60.53B|60530000000|53.39|9,209,280|-9.34%|18|2022-11-03|15/09/2022||0.2493||1140000000|2022-08-10|15/06/2022|0.33|0.33|1030000000|1030000000
2022-08-28 08:02:36|07682|100559|SS 600356|2.09B|2090000000|6.98|1,852,003|-1.83%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:02:39|07683|1072209|SS 603506|2.37B|2370000000|12.63|1,233,460|-10.49%|23|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:02:42|07684|994608|SS 603859|4.88B|4880000000|29.40|1,943,305|-23.7%|23|2022-11-02|15/09/2022||0.42|||2022-08-25|15/06/2022|0.2|0.26|268000000|
2022-08-28 08:02:45|07685|1162071|||||||14|2022-08-19|15/06/2022|0.08||1870000000||2022-04-28|15/03/2022|0.05||1540000000|
2022-08-28 08:02:49|07686|1054853|SS 603912|4.09B|4090000000|13.47|7,959,579|9.77%|21|2022-08-22|15/06/2022|0.02||129000000||2022-04-29|15/03/2022|0.06||122100000|
2022-08-28 08:02:53|07687|100980|SS 600889|1.91B|1910000000|5.21|4,799,215|-13.88%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:02:55|07688|1162044|SS 603982|5.61B|5610000000|27.89|13,040,782|32.75%|15|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|-0.19||335000000|
2022-08-28 08:02:59|07689|100680|SS 600533|3.37B|3370000000|3.21|20,321,897|1.9%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:03:01|07690|100318|SS 600064|11.84B|11840000000|6.84|13,624,808|8.69%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.43||1050000000|
2022-08-28 08:03:05|07691|1024773|SS 603042|1.69B|1690000000|10.55|3,528,602|-20.44%|21|2022-04-29|15/03/2022|-0.08||307000000||2022-04-22|15/12/2021|0.07||345400000|
2022-08-28 08:03:09|07692|954958|SS 603066|3.21B|3210000000|10.91|8,751,983|27.01%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:03:14|07693|100499|SS 600282|18.21B|18210000000|2.96|28,106,661|-30.02%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022|0.13||17840000000|
2022-08-28 08:03:24|07694|942826|SS 603111|4.64B|4640000000|4.67|4,374,636|-16.46%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:03:31|07695|1031224|SS 603707|28.43B|28430000000|17.64|3,966,064|-37.84%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:03:34|07696|1024786|SS 603326|2.42B|2420000000|7.67|1,231,105|-22.99%|23|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:03:38|07697|942813|SS 600775|6.98B|6980000000|9.21|8,324,593|30.08%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:03:42|07698|100824|SS 600713|6.24B|6240000000|4.77|13,138,522|8.9%|22|2022-04-29|15/03/2022|0.11||11700000000||2022-03-25|15/12/2021|0.15||11730000000|
2022-08-28 08:04:46|07699|1081737|SS 601990|31.26B|31260000000|8.48|43,299,187|-24.42%|18|2022-04-26|15/12/2021|0.03||633000000||2022-04-26|15/03/2022|0.03||393400000|
2022-08-28 08:04:48|07700|1162075|SS 601975|16.74B|16740000000|3.45|271,865,460|76.02%|15|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|0.07||1450000000|
2022-08-28 08:04:53|07701|100458|SS 600250|1.57B|1570000000|5.06|5,626,124|10.48%|21|2022-04-29|15/12/2021|-0.23||248000000||2022-04-29|15/03/2022|-0.12||139400000|
2022-08-28 08:04:56|07702|1121156|SS 603351|3.08B|3080000000|22.71|1,623,205|18.71%|20|2022-08-22|15/06/2022|0.25||297500000||2022-04-26|15/03/2022|0.21||290600000|
2022-08-28 08:04:59|07703|942808|SS 600682|12.26B|12260000000|9.11|6,246,820|-7.04%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:05:03|07704|100823|SS 600712|2.13B|2130000000|3.91|9,227,147|0.26%|22|2022-04-27|15/03/2022|-0.01||168300000||2022-04-19|15/12/2021|0.02||207800000|
2022-08-28 08:05:07|07705|953928|SS 603968|4.53B|4530000000|22.17|3,991,759|48.79%|22|2022-08-09|15/06/2022|0.6||945900000||2022-04-27|15/03/2022|0.44||922600000|
2022-08-28 08:05:24|07706|1162094|SS 603115|5.18B|5180000000|21.66|6,148,684|-10.53%|15|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|0.29||471400000|
2022-08-28 08:05:27|07707|100584|SS 600389|17.85B|17850000000|58.44|4,438,439|33.03%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|1.86||2510000000|
2022-08-28 08:05:31|07708|994561|SS 603339|4.08B|4080000000|13.17|4,758,077|18.12%|24|2022-10-25|15/09/2022|||||2022-08-19|15/06/2022|0.31||474100000|
2022-08-28 08:05:33|07709|100598|SS 600406|187.05B|187050000000|27.86|28,252,144|5.63%|25|2022-11-03|15/09/2022||0.2333|||2022-08-31|15/06/2022||0.29||
2022-08-28 08:05:37|07710|100351|SS 600114|6.58B|6580000000|10.68|14,181,929|20.27%|24|2022-11-01|15/09/2022|||||2022-08-06|15/06/2022|0.07||893700000|
2022-08-28 08:05:40|07711|100838|SS 600718|12.32B|12320000000|10.25|15,720,367|4.7%|24|2022-11-04|15/09/2022||0.30|||2022-08-27|15/06/2022||||
2022-08-28 08:05:43|07712|1054842|SS 603110|6.39B|6390000000|31.77|771,084|12.74%|21|2022-04-27|15/12/2021|-0.02||110700000||2022-04-27|15/03/2022|0.01||82980000|
2022-08-28 08:05:46|07713|100771|SS 600640|8.24B|8240000000|10.36|6,548,370|-5.3%|24|2022-11-04|15/09/2022|||||2022-08-20|15/06/2022|-0.01||1070000000|
2022-08-28 08:05:49|07714|101166|SS 603699|6.66B|6660000000|8.89|4,135,727|-12.41%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:05:52|07715|100377|SS 600130|3.03B|3030000000|3.94|22,923,275|-1.75%|21|2022-04-29|15/03/2022|0.01||129500000||2022-03-28|15/12/2021|0.02||220000000|
2022-08-28 08:05:55|07716|101038|SS 601137|13.31B|13310000000|16.88|22,493,101|14.05%|24|2022-10-27|15/09/2022||0.18|||2022-08-23|15/06/2022|0.18|0.17|3320000000|
2022-08-28 08:05:59|07717|101116|SS 601789|5.11B|5110000000|4.70|50,555,626|26.01%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:06:02|07718|100878|SS 600768|1.33B|1330000000|9.91|1,954,559|3.55%|21|2022-04-25|15/03/2022|-0.01||55960000||2022-04-01|15/12/2021|0.02||91160000|
2022-08-28 08:06:06|07719|100834|SS 600724|5.62B|5620000000|3.89|8,389,059|14.75%|23|2022-08-23|15/06/2022|0.03||777300000||2022-04-21|15/03/2022|0.05||736100000|
2022-08-28 08:06:09|07720|994598|SS 603788|2.75B|2750000000|12.32|3,680,284|-6.6%|24|2022-10-26|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:06:13|07721|994523|SS 601882|10.82B|10820000000|20.73|3,683,935|-36.37%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.28||810000000|
2022-08-28 08:06:16|07722|1057311|SS 603917|5.02B|5020000000|32.03|8,435,922|229.53%|21|2022-04-28|15/03/2022|0.07||133500000||2022-04-19|15/12/2021|0.08||211500000|
2022-08-28 08:06:19|07723|945938|SS 603997|16.58B|16580000000|14.90|26,216,241|51.42%|24|2022-11-03|15/09/2022|||||2022-08-12|15/06/2022|-0.12||4230000000|4230000000
2022-08-28 08:06:22|07724|1162036|SS 601609|11.95B|11950000000|8.15|10,473,404|-14.66%|15|2022-10-21|15/09/2022||0.18|||2022-08-30|15/06/2022||0.14||
2022-08-28 08:06:26|07725|100817|SS 600699|22.42B|22420000000|16.50|52,503,901|-23.61%|25|2022-10-28|15/09/2022||0.1157||15610000000|2022-08-24|15/06/2022|0.04|0.0462|11190000000|11440000000
2022-08-28 08:06:29|07726|1056002|SS 603076|5.58B|5580000000|46.21|3,076,950|10%|21|2022-04-28|15/12/2021|-0.17||259400000||2022-04-28|15/03/2022|0.16||311200000|
2022-08-28 08:06:32|07727|100902|SS 600798|5.04B|5040000000|4.18|24,483,509|-13.46%|22|2022-04-27|15/12/2021|0.11||689500000||2022-04-27|15/03/2022|0.03||466700000|
2022-08-28 08:06:35|07728|1008683|SS 603538|5.77B|5770000000|27.09|9,765,974|21.03%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.31||397100000|
2022-08-28 08:06:39|07729|942596|SS 603606|52.51B|52510000000|76.35|11,533,678|200.83%|24|2022-10-24|15/09/2022|||||2022-08-06|15/06/2022|0.35|0.35|2040000000|2040000000
2022-08-28 08:06:43|07730|996092|SS 603877|8.59B|8590000000|18.23|2,405,159|-61.27%|23|2022-10-24|15/09/2022||0.36|||2022-08-30|15/06/2022||0.44||
2022-08-28 08:06:46|07731|1141893|SS 688005|47.31B|47310000000|104.88|8,680,723|-16.27%|18|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:06:48|07732|101091|SS 601567|16.75B|16750000000|11.89|18,249,242|-18.23%|24|2022-11-03|15/09/2022|||||2022-08-20|15/06/2022|0.14||2420000000|
2022-08-28 08:06:51|07733|100975|SS 600884|59.27B|59270000000|26.48|43,674,908|-17.25%|25|2022-11-01|15/09/2022||0.34|||2022-08-16|15/06/2022|0.38|0.38|5740000000|5740000000
2022-08-28 08:06:55|07734|999086|SS 603178|3.1B|3100000000|13.13|10,050,952|17.02%|22|2022-08-22|15/06/2022|0.08||309500000||2022-04-18|15/03/2022|0.1||354900000|
2022-08-28 08:06:58|07735|994529|SS 603015|3.69B|3690000000|9.12|27,408,391|-0.98%|22|2022-04-25|15/03/2022|0.04||209300000||2022-04-24|15/12/2021|0.02||198800000|
2022-08-28 08:07:01|07736|101010|SS 600982|5.72B|5720000000|5.12|30,552,452|41.05%|21|2022-04-28|15/03/2022|0.04||||2022-04-18|15/12/2021|0.29|||
2022-08-28 08:07:09|07737|996077|SS 603266|2.92B|2920000000|14.66|9,767,577|20.66%|21|2022-04-28|15/03/2022|0.15||314800000||2022-04-22|15/12/2021|0.11||341700000|
2022-08-28 08:07:13|07738|994521|SS 601689|92.35B|92350000000|83.80|10,961,170|138.41%|25|2022-10-28|15/09/2022||0.42||11463000000|2022-08-26|15/06/2022|0.29|0.32|3050000000|
2022-08-28 08:07:16|07739|100321|SS 600051|2.33B|2330000000|7.50|7,806,484|17.92%|22|2022-08-19|15/06/2022|0.29||496800000||2022-04-25|15/03/2022|-0.02||385900000|
2022-08-28 08:07:20|07740|1118182|SS 603700|3.28B|3280000000|16.20|2,693,067|-17.18%|17|2022-04-28|15/03/2022|0.03||244400000||2022-03-30|15/12/2021|0.35||541300000|
2022-08-28 08:07:23|07741|1024778|SS 603305|28.48B|28480000000|45.50|11,333,497|63.12%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.25||1000000000|
2022-08-28 08:07:26|07742|1162069|SS 603297|10.72B|10720000000|97.05|2,190,552|80.79%|15|2022-10-28|15/09/2022||0.63|||2022-08-27|15/06/2022||0.65||
2022-08-28 08:07:29|07743|100566|SS 600366|12.04B|12040000000|12.31|38,804,892|-9.02%|25|2022-10-28|15/09/2022|||||2022-08-03|15/06/2022|0.17||2000000000|
2022-08-28 08:07:32|07744|100952|SS 600857|2.72B|2720000000|12.11|5,290,760|28.56%|22|2022-08-22|15/06/2022|1.62||220600000||2022-04-25|15/03/2022|0.04||179100000|
2022-08-28 08:07:36|07745|101033|SS 601018|61.97B|61970000000|3.92|16,763,089|2.62%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:07:38|07746|1162074|SS 600989|102.69B|102690000000|14.04|28,158,789|-18.37%|15|2022-10-28|15/09/2022||0.29|||2022-08-10|15/06/2022|0.31|0.29|7880000000|
2022-08-28 08:07:42|07747|100620|SS 600449|5.96B|5960000000|12.46|4,215,731|8.07%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:07:45|07748|1031217|SS 601619|11.1B|11100000000|4.56|28,645,585|-4.2%|22|2022-08-22|15/06/2022|0.06||481900000||2022-04-27|15/03/2022|0.08||271800000|
2022-08-28 08:07:48|07749|100398|SS 600165|6.61B|6610000000|9.65|12,043,977|4.78%|22|2022-08-09|15/06/2022|0.05||308600000||2022-04-29|15/03/2022|-0.03||166700000|
2022-08-28 08:07:51|07750|945173|SS 603611|4.55B|4550000000|17.66|3,800,637|-10.94%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:07:55|07751|100914|SS 600812|10.53B|10530000000|6.17|11,743,379|-28.34%|24|2022-10-17|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:07:58|07752|100419|SS 600184|6.44B|6440000000|12.65|11,177,239|6.12%|22|2022-04-22|15/03/2022|0.03||502700000||2022-03-29|15/12/2021|0.03||1710000000|
2022-08-28 08:08:01|07753|100483|SS 600262|3.18B|3180000000|18.68|1,951,612|25.29%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:08:05|07754|100615|SS 600435|13.06B|13060000000|8.77|22,942,416|-0.68%|25|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.05||1070000000|
2022-08-28 08:08:08|07755|101149|SS 601999|3.29B|3290000000|5.98|4,254,115|1.18%|22|2022-04-28|15/12/2021|0.03||819500000||2022-04-28|15/03/2022|-0.02||565200000|
2022-08-28 08:08:12|07756|100365|SS 600110|17.23B|17230000000|9.88|73,824,275|-49.8%|24|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|0.04||941100000|
2022-08-28 08:08:16|07757|100725|SS 600583|20.16B|20160000000|4.56|18,595,476|3.17%|25|2022-11-03|15/09/2022||0.09|||2022-08-23|15/06/2022|0.08|0.09|7380000000|
2022-08-28 08:08:19|07758|1008997|SS 603920|9.65B|9650000000|18.14|12,100,077|45.94%|23|2022-11-02|15/09/2022||0.28|||2022-08-26|15/06/2022||0.15|1220000000|
2022-08-28 08:08:22|07759|999088|SS 603833|75.74B|75740000000|124.33|1,978,963|-14.37%|23|2022-10-28|15/09/2022||1.97||6480000000|2022-08-30|15/06/2022||1.25||5620000000
2022-08-28 08:08:25|07760|994569|SS 603515|12.37B|12370000000|16.40|1,241,099|-30.21%|23|2022-10-27|15/09/2022||0.255||2470000000|2022-08-29|15/06/2022|0.29|0.29|1900000000|1730000000
2022-08-28 08:08:28|07761|100913|SS 600811|10.47B|10470000000|2.86|83,528,980|-2.72%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:08:32|07762|100495|SS 600278|6.33B|6330000000|7.17|9,894,438|-6.4%|21|2022-04-29|15/03/2022|0.1||10470000000||2022-04-25|15/12/2021|0.07||8400000000|
2022-08-28 08:08:35|07763|948390|SS 600958|68.55B|68550000000|8.73|85,874,422|-46.52%|25|2022-11-03|15/09/2022||0.18|||2022-08-30|15/06/2022||0.1||
2022-08-28 08:08:39|07764|101042|SS 601099|19.09B|19090000000|2.80|102,938,784|-11.39%|22|2022-04-28|15/12/2021|-0.03||353600000||2022-04-28|15/03/2022|||247000000|
2022-08-28 08:08:45|07765|100843|SS 600728|11.05B|11050000000|6.30|24,294,398|-24%|24|2022-11-03|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 08:08:48|07766|942794|SS 600490|8.01B|8010000000|3.62|45,956,650|-50.34%|22|2022-04-26|15/03/2022|0.03||1220000000||2022-04-07|15/12/2021|-0.01||1070000000|
2022-08-28 08:08:51|07767|1152811|SS 601319|199.09B|199090000000|4.82|54,042,933|-6.23%|18|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:09:03|07768|101150|SS 603000|13.37B|13370000000|12.09|8,800,565|-6.78%|24|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022|0.11||395600000|
2022-08-28 08:09:06|07769|1073384|SS 603059|1.9B|1900000000|19.00|516,271|-14.8%|21|2022-08-18|15/06/2022|0.19||260200000||2022-04-25|15/12/2021|0.34||312000000|
2022-08-28 08:09:10|07770|102949|SS 600071|5.92B|5920000000|21.03|18,332,823|55.66%|22|2022-08-10|15/06/2022|0.03||498400000||2022-04-27|15/03/2022|-0.05||390300000|
2022-08-28 08:09:14|07771|101102|SS 601666|33.18B|33180000000|14.33|51,522,034|67.6%|24|2022-10-24|15/09/2022||0.78|||2022-08-31|15/06/2022|0.75|0.75|9720000000|
2022-08-28 08:09:17|07772|996091|SS 603690|12.22B|12220000000|38.24|8,882,618|-35.6%|23|2022-11-03|15/09/2022||0.36|||2022-08-16|15/06/2022|0.35|0.35||
2022-08-28 08:09:21|07773|100391|SS 600155|14.09B|14090000000|8.22|21,601,806|-17.55%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:09:23|07774|1155962|SS 601658|677.02B|677020000000|4.43|131,205,204|-11.4%|22|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-08-28 08:09:27|07775|996558|SS 603603|2.65B|2650000000|6.35|23,722,507|36.85%|21|2022-04-29|15/12/2021|-3.42||1150000000||2022-04-28|15/03/2022|0.06||173800000|
2022-08-28 08:09:31|07776|101104|SS 601669|117.08B|117080000000|7.73|151,814,988|29.92%|25|2022-11-02|15/09/2022||0.15|||2022-08-26|15/06/2022|0.22|0.18||
2022-08-28 08:09:34|07777|1056007|SS 603605|46.57B|46570000000|165.50|1,754,993|50.77%|23|2022-11-02|15/09/2022||0.6168||1380000000|2022-08-26|15/06/2022|0.49|0.6524|1370000000|1360000000
2022-08-28 08:09:37|07778|953920|SS 603566|10.52B|10520000000|33.44|3,774,161|81.25%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.14||267400000|
2022-08-28 08:09:41|07779|100500|SS 600283|4.9B|4900000000|13.89|18,054,091|32.03%|23|2022-08-12|15/06/2022|0.14||||2022-04-27|15/03/2022|0.09|||
2022-08-28 08:09:46|07780|994532|SS 603027|14.28B|14280000000|14.90|15,272,514|1.36%|24|2022-10-27|15/09/2022||0.0833||568600000|2022-08-30|15/06/2022||0.0592||469200000
2022-08-28 08:09:49|07781|1043307|SS 603557|1.85B|1850000000|3.75|3,511,668|-23.31%|21|2022-04-29|15/12/2021|-0.37||199900000||2022-04-29|15/03/2022|-0.13||68170000|
2022-08-28 08:09:52|07782|996089|SS 603677|2.32B|2320000000|12.09|2,394,752|-3.36%|22|2022-08-23|15/06/2022|0.09||448900000||2022-04-26|15/03/2022|0.11||443900000|
2022-08-28 08:09:56|07783|100473|SS 600229|4.3B|4300000000|6.49|1,762,138|12.87%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:09:59|07784|994599|SS 603798|2.21B|2210000000|11.21|1,863,139|4.96%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:10:03|07785|100810|SS 600690|211.65B|211650000000|24.33|30,532,130|-7.14%|25|2022-11-03|15/09/2022||0.4054||63000000000|2022-08-29|15/06/2022||0.4274||60740000000
2022-08-28 08:10:06|07786|1114560|SS 603187|7.79B|7790000000|31.85|1,895,158|-18.75%|21|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:10:09|07787|994576|SS 603577|4.09B|4090000000|12.07|9,061,450|31.48%|21|2022-04-28|15/03/2022|0.05||626800000||2022-03-24|15/12/2021|-0.02||735000000|
2022-08-28 08:10:16|07788|1008680|SS 601366|5.23B|5230000000|6.15|2,260,193|-4.35%|23|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:10:22|07789|1118181|SS 601298|34.01B|34010000000|5.22|8,559,992|-6.79%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:10:25|07790|1162073|SS 603755|3.53B|3530000000|35.78|1,393,217|-11.39%|14|2022-11-02|15/09/2022||0.1916||104770000|2022-08-29|15/06/2022||0.1382||76980000
2022-08-28 08:10:28|07791|994567|SS 603421|5.48B|5480000000|8.40|9,765,754|10.82%|22|2022-04-28|15/03/2022|-0.16||271100000||2022-04-13|15/12/2021|0.27||1510000000|
2022-08-28 08:10:32|07792|1162048|SS 605001|2.51B|2510000000|6.40|1,811,530|-21.95%|13|2022-04-28|15/03/2022|-0.14||75830000||2022-04-28|15/12/2021|-0.23||226900000|
2022-08-28 08:10:35|07793|1117999|SS 603739|3.76B|3760000000|14.93|994,470|-8.57%|17|2022-04-19|15/12/2021|0.15||318200000||2022-04-19|15/03/2022|0.07||256000000|
2022-08-28 08:10:38|07794|100835|SS 600714|3.21B|3210000000|11.13|3,603,020|-7.94%|22|2022-08-18|15/06/2022|0.08||106700000||2022-04-29|15/03/2022|0.11||121400000|
2022-08-28 08:10:43|07795|942798|SS 600381|7.16B|7160000000|12.19|15,678,670|56.68%|21|2022-04-29|15/03/2022|-0.04||75220000||2022-04-25|15/12/2021|-0.32||46290000|
2022-08-28 08:10:47|07796|1043297|SS 601326|15.7B|15700000000|2.80|19,433,477|8.95%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:10:50|07797|1161399|SS 603236|28.89B|28890000000|152.85|1,809,545|16.34%|15|2022-11-04|15/09/2022||0.99|||2022-08-24|15/06/2022|0.81|1.10|3630000000|3630000000
2022-08-28 08:10:53|07798|951039|SS 603818|4.72B|4720000000|8.04|5,963,196|-19.44%|24|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:10:56|07799|1141897|SS 688009|49.24B|49240000000|4.35|14,077,892|-16.98%|18|2022-11-02|15/09/2022||0.06||7619000000|2022-08-29|15/06/2022||0.12||11406000000
2022-08-28 08:10:59|07800|1008743|SS 603803|3.42B|3420000000|7.88|10,462,277|19.76%|21|2022-04-27|15/12/2021|-0.21||527900000||2022-04-27|15/03/2022|0.07||430200000|
2022-08-28 08:11:02|07801|1141891|SS 688002|19.63B|19630000000|44.01|6,793,762|-64.04%|18|2022-11-03|15/09/2022||0.13||439770000|2022-08-05|15/06/2022|0.15|0.09|641660000|563070000
2022-08-28 08:11:05|07802|1084854|SS 603650|19.33B|19330000000|32.42|8,597,437|-47.56%|21|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.19||604200000|
2022-08-28 08:11:09|07803|1062254|SS 601828|19.72B|19720000000|5.05|29,168,138|-52.89%|24|2022-11-02|15/09/2022||0.15|||2022-08-30|15/06/2022||0.25||
2022-08-28 08:11:17|07804|1011026|SS 603196|1.55B|1550000000|6.56|2,863,575|-10.75%|21|2022-04-25|15/12/2021|0.09||320600000||2022-04-25|15/03/2022|0.03||242200000|
2022-08-28 08:11:20|07805|100532|SS 600321|2.91B|2910000000|1.930|22,432,764|-4.46%|21|2022-04-28|15/03/2022|-0.02||123100000||2022-04-01|15/12/2021|0.05||635100000|
2022-08-28 08:11:24|07806|100480|SS 600259|15.71B|15710000000|46.69|12,621,880|-12.7%|22|2022-04-28|15/03/2022|0.26||4870000000||2022-03-29|15/12/2021|0.04||4950000000|
2022-08-28 08:11:27|07807|994551|SS 603218|25.69B|25690000000|26.55|18,935,974|-21.03%|24|2022-10-25|15/09/2022||0.085||1360000000|2022-08-25|15/06/2022|0.05|0.16|1060000000|1020000000
2022-08-28 08:11:30|07808|100288|SS 600017|9.44B|9440000000|3.070|51,335,667|17.18%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:11:33|07809|1031227|SS 603860|1.48B|1480000000|22.15|600,024|8.63%|21|2022-04-29|15/03/2022|-0.06||11680000||2022-03-09|15/12/2021|0.59||120500000|
2022-08-28 08:11:37|07810|100558|SS 600355|1.7B|1700000000|3.46|46,507,143|15.72%|22|2022-04-29|15/03/2022|-0.02||45340000||2022-03-30|15/12/2021|-0.02||51690000|
2022-08-28 08:11:40|07811|101036|SS 601058|35.09B|35090000000|11.98|32,795,071|37.7%|24|2022-11-02|15/09/2022||0.43||17998000000|2022-08-23|15/06/2022|0.13||5630000000|
2022-08-28 08:11:44|07812|100820|SS 600703|110.51B|110510000000|24.67|81,356,228|-32.8%|25|2022-11-03|15/09/2022||0.109||4320000000|2022-08-26|15/06/2022|0.1111|0.0928|3650000000|3680000000
2022-08-28 08:11:48|07813|101037|SS 601116|5.15B|5150000000|9.40|6,679,525|20.82%|23|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:11:52|07814|994585|SS 603663|4.72B|4720000000|15.63|11,282,547|-9.05%|23|2022-08-04|15/06/2022|0.17||280100000||2022-04-28|15/03/2022|0.14||181800000|
2022-08-28 08:11:56|07815|100300|SS 600031|131.06B|131060000000|15.52|88,235,752|-43.15%|25|2022-11-01|15/09/2022||0.2685||24250000000|2022-08-31|15/06/2022||0.2919||31120000000
2022-08-28 08:11:59|07816|100695|SS 600545|6.38B|6380000000|3.56|28,349,353|30.4%|22|2022-04-29|15/03/2022|0.24||1130000000||2022-04-29|15/12/2021|-0.1||1380000000|
2022-08-28 08:12:03|07817|100312|SS 600061|41.25B|41250000000|6.42|23,327,566|-27.46%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:12:07|07818|100977|SS 600886|82.52B|82520000000|11.07|17,653,425|22.86%|25|2022-11-03|15/09/2022||0.2504||12330000000|2022-08-31|15/06/2022||0.2197||12200000000
2022-08-28 08:12:10|07819|100992|SS 600962|3.13B|3130000000|11.92|11,997,138|60.22%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:12:14|07820|994513|SS 601155|45.53B|45530000000|20.14|21,131,003|-39.81%|23|2022-10-24|15/09/2022||0.9546||24750000000|2022-08-31|15/06/2022||1.91||49500000000
2022-08-28 08:12:17|07821|942601|SS 603988|2.69B|2690000000|11.45|9,648,270|-22.53%|21|2022-04-29|15/03/2022|0.06||193800000||2022-04-15|15/12/2021|0.12||263800000|
2022-08-28 08:12:20|07822|1162047|SS 603109|3.27B|3270000000|23.56|7,631,633|37.72%|12|2022-08-23|15/06/2022|0.39||711300000||2022-04-26|15/03/2022|0.02||684900000|
2022-08-28 08:12:23|07823|100404|SS 600171|14.23B|14230000000|20.12|41,048,007|-38.28%|23|2022-11-03|15/09/2022|||||2022-08-23|15/06/2022|0.22||488600000|
2022-08-28 08:12:27|07824|100550|SS 600343|5.82B|5820000000|9.12|21,361,250|-13.06%|22|2022-04-28|15/12/2021|-0.3||440200000||2022-04-27|15/03/2022|0.01||235400000|
2022-08-28 08:12:30|07825|100577|SS 600379|4.65B|4650000000|14.07|12,952,904|19.95%|22|2022-08-16|15/06/2022|0.05||334100000||2022-04-26|15/03/2022|0.02||269500000|
2022-08-28 08:12:34|07826|101058|SS 601225|219.49B|219490000000|22.64|52,796,892|92.84%|25|2022-10-28|15/09/2022||0.62||42700000000|2022-08-31|15/06/2022||1.34||39160000000
2022-08-28 08:12:37|07827|101012|SS 600984|6.56B|6560000000|5.22|12,627,786|-38.2%|24|2022-11-02|15/09/2022||0.1615|||2022-08-30|15/06/2022||0.1077||
2022-08-28 08:12:40|07828|942819|SS 601015|11.93B|11930000000|5.84|43,896,186|-36.93%|24|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:12:43|07829|1031323|SS 603139|2.43B|2430000000|24.31|3,278,860|41.01%|21|2022-08-19|15/06/2022|0.05||125300000||2022-04-28|15/03/2022|0.09||117700000|
2022-08-28 08:12:46|07830|100931|SS 600831|4.04B|4040000000|5.69|10,841,061|0%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:12:50|07831|100456|SS 600248|16.64B|16640000000|4.50|40,714,047|-14.77%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:12:53|07832|100552|SS 600348|49.59B|49590000000|20.62|86,144,974|47.81%|25|2022-11-03|15/09/2022||0.65|||2022-08-31|15/06/2022||0.65||
2022-08-28 08:12:56|07833|100990|SS 600960|3.76B|3760000000|3.96|41,571,943|-10.2%|22|2022-04-22|15/12/2021|-0.07||972200000||2022-04-22|15/03/2022|-0.02||1050000000|
2022-08-28 08:12:59|07834|100995|SS 600966|9.1B|9100000000|7.09|6,670,488|-33.61%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:13:03|07835|994607|SS 603858|19.65B|19650000000|17.77|8,099,969|-4.05%|22|2022-04-27|15/12/2021|0.01||4390000000||2022-04-26|15/03/2022|0.01||3200000000|
2022-08-28 08:13:06|07836|1031321|SS 603086|4.61B|4610000000|14.83|11,567,546|134.07%|23|2022-10-26|15/09/2022|||||2022-08-19|15/06/2022|0.4||1100000000|
2022-08-28 08:13:10|07837|1056004|SS 603278|2.4B|2400000000|8.36|2,100,509|-17.39%|21|2022-04-25|15/12/2021|-0.15||1010000000||2022-04-25|15/03/2022|-0.1||881700000|
2022-08-28 08:13:13|07838|1056013|SS 603856|3.43B|3430000000|13.31|3,636,791|16.55%|23|2022-10-24|15/09/2022|||||2022-07-30|15/06/2022|0.33||894000000|
2022-08-28 08:13:17|07839|100697|SS 600547|75.65B|75650000000|18.09|26,628,907|0.17%|25|2022-11-02|15/09/2022||0.16|||2022-08-25|15/06/2022|0.04|0.14|16340000000|
2022-08-28 08:13:21|07840|1031320|SS 603586|2.96B|2960000000|15.11|5,107,672|26.97%|21|2022-04-27|15/12/2021|-0.05||385400000||2022-04-27|15/03/2022|0.05||411300000|
2022-08-28 08:13:24|07841|100553|SS 600350|25.05B|25050000000|5.19|9,181,187|-9.42%|25|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:13:27|07842|100848|SS 600735|3.15B|3150000000|7.35|10,316,110|22.09%|21|2022-04-28|15/12/2021|0.05||533500000||2022-04-28|15/03/2022|0.03||446700000|
2022-08-28 08:13:31|07843|100632|SS 600467|3.93B|3930000000|2.690|28,831,822|6.75%|25|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:13:35|07844|100610|SS 600426|62.51B|62510000000|29.45|20,823,507|-17.11%|18|2022-10-24|15/09/2022||0.75||7220000000|2022-08-31|15/06/2022||0.98||7220000000
2022-08-28 08:13:39|07845|951031|SS 603021|1.69B|1690000000|5.27|3,345,490|13.33%|22|2022-04-29|15/12/2021|-0.78||181400000||2022-04-29|15/03/2022|-0.12||165700000|
2022-08-28 08:13:42|07846|100521|SS 600308|6.61B|6610000000|5.66|7,620,094|-6.14%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:13:45|07847|1024776|SS 603536|1.71B|1710000000|6.97|6,036,000|7%|21|2022-04-27|15/03/2022|-0.17||312500000||2022-04-19|15/12/2021|-0.3||506100000|
2022-08-28 08:13:49|07848|100293|SS 600022|17.01B|17010000000|1.590|71,109,385|-31.76%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:13:52|07849|100728|SS 600586|15.86B|15860000000|11.100|78,777,516|-2.72%|24|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022|0.15||1940000000|
2022-08-28 08:13:56|07850|994525|SS 601966|34.48B|34480000000|23.70|18,476,394|-24.28%|23|2022-10-24|15/09/2022||0.238||5570000000|2022-08-26|15/06/2022|0.14|0.1577|4050000000|4730000000
2022-08-28 08:13:59|07851|100842|SS 600727|4.15B|4150000000|7.85|9,862,458|-41.24%|23|2022-08-17|15/06/2022|0.11||1470000000||2022-04-29|15/03/2022|0.1||1350000000|
2022-08-28 08:14:02|07852|100895|SS 600789|5.56B|5560000000|6.30|11,932,256|-10.26%|22|2022-04-15|15/12/2021|-0||1340000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-08-28 08:14:05|07853|100447|SS 600219|42.78B|42780000000|3.580|119,151,734|-37.74%|25|2022-11-01|15/09/2022||0.09||28725000000|2022-08-26|15/06/2022|0.05|0.08|9050000000|
2022-08-28 08:14:08|07854|100686|SS 600529|16.48B|16480000000|27.70|9,897,235|-10.06%|24|2022-10-25|15/09/2022||0.32|||2022-08-23|15/06/2022|0.3|0.3||
2022-08-28 08:14:11|07855|1056001|SS 601019|13.63B|13630000000|6.53|6,270,257|21.6%|23|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.31||2850000000|
2022-08-28 08:14:15|07856|953914|SS 603026|25.34B|25340000000|125.00|6,233,765|-56.78%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:14:18|07857|994534|SS 603029|1.47B|1470000000|12.12|3,192,244|8.21%|22|2022-08-18|15/06/2022|0.01||57540000||2022-04-29|15/03/2022|0.03||88700000|
2022-08-28 08:14:21|07858|100884|SS 600777|19.38B|19380000000|2.850|346,572,938|49.21%|22|2022-08-12|15/06/2022|||||2022-04-29|15/12/2021|-0.02||1470000000|
2022-08-28 08:14:25|07859|101034|SS 601028|15.61B|15610000000|19.94|4,203,087|16.2%|24|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:14:28|07860|100941|SS 600843|3.14B|3140000000|5.40|5,278,109|-27.13%|22|2022-04-29|15/12/2021|-0.04||864600000||2022-04-29|15/03/2022|0.06||726200000|
2022-08-28 08:14:32|07861|101184|SS 900924|456.9M|456900000|0.380|400,783|-5.24%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-08-28 08:14:35|07862|100812|SS 600692|2.13B|2130000000|6.05|4,957,214|4.67%|22|2022-04-28|15/03/2022|0.01||262600000||2022-04-11|15/12/2021|0.09||613600000|
2022-08-28 08:14:39|07863|1057306|SS 603329|2.94B|2940000000|18.54|10,029,319|41.96%|21|2022-08-23|15/06/2022|0.76||1170000000||2022-04-27|15/03/2022|0.36||707200000|
2022-08-28 08:14:43|07864|1073388|SS 603214|2.96B|2960000000|21.03|3,688,403|-13.14%|23|2022-10-25|15/09/2022|||||2022-08-18|15/06/2022|0.38|0.38|1010000000|1010000000
2022-08-28 08:14:45|07865|100774|SS 600643|9.46B|9460000000|5.83|9,149,504|-13.63%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:15:48|07866|996093|SS 603881|8.13B|8130000000|24.73|7,029,924|-27.92%|6|2022-11-03|15/09/2022||0.13||367000000|2022-08-20|15/06/2022|0.1|0.14|369780000|358000000
2022-08-28 08:15:51|07867|100927|SS 600827|19.13B|19130000000|11.32|14,934,745|-17.01%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:15:55|07868|101183|SS 900923|2.78B|2780000000|0.786|232,740|-8.5%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:15:58|07869|1010848|SS 603197|11.42B|11420000000|54.68|6,449,922|70.13%|23|2022-11-02|15/09/2022||0.42||3898000000|2022-08-31|15/06/2022||0.31||
2022-08-28 08:16:01|07870|100943|SS 600845|66.1B|66100000000|37.52|4,570,549|-32.73%|24|2022-10-24|15/09/2022||0.3231|||2022-08-24|15/06/2022|0.27|0.3231|2470000000|
2022-08-28 08:16:04|07871|101185|SS 900926|9.62B|9620000000|3.130|1,453,966|7.85%|23|2022-10-24|15/09/2022||0.3231|||2022-08-24|15/06/2022||0.3231|2470000000|
2022-08-28 08:16:07|07872|954956|SS 601968|9.83B|9830000000|8.68|5,116,782|-13.2%|21|2022-04-29|15/12/2021|0.06||2010000000||2022-04-29|15/03/2022|0.06||1850000000|
2022-08-28 08:16:10|07873|942822|SS 603009|2.82B|2820000000|7.85|21,718,433|12.46%|21|2022-04-29|15/03/2022|0.07||428300000||2022-04-07|15/12/2021|0.04||464000000|
2022-08-28 08:16:16|07874|996068|SS 603037|1.73B|1730000000|16.73|1,517,779|-7.82%|23|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 08:16:23|07875|994614|SS 603887|3.17B|3170000000|7.04|6,128,917|-18.99%|24|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:16:26|07876|100763|SS 600621|13.58B|13580000000|12.80|33,781,775|-21.13%|22|2022-04-27|15/03/2022|0.08||632900000||2022-03-29|15/12/2021|0.01||653600000|
2022-08-28 08:16:29|07877|101171|SS 900908|1.54B|1540000000|0.703|1,822,402|12.66%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:16:33|07878|994528|SS 603012|4.34B|4340000000|6.82|12,398,003|16.58%|22|2022-04-27|15/03/2022|0.13||390800000||2022-04-26|15/12/2021|0.13||920100000|
2022-08-28 08:16:36|07879|100403|SS 600170|24.08B|24080000000|2.71|43,572,851|-0.37%|25|2022-11-02|15/09/2022||0.2|||2022-08-31|15/06/2022||0.16||
2022-08-28 08:16:40|07880|1031225|SS 603730|13.44B|13440000000|14.27|5,367,960|7.17%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:16:43|07881|100661|SS 600508|13.96B|13960000000|19.32|34,508,614|77.74%|24|2022-10-28|15/09/2022||1|||2022-08-26|15/06/2022||1.1||
2022-08-28 08:16:47|07882|100767|SS 600635|8.58B|8580000000|3.28|14,112,473|-12.3%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:16:50|07883|100937|SS 600841|11.25B|11250000000|7.84|18,427,104|-28.01%|24|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|-0.15||1670000000|
2022-08-28 08:16:54|07884|101180|SS 900920|1.64B|1640000000|0.490|753,486|-7.89%|24|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 08:16:58|07885|100760|SS 600630|2.67B|2670000000|6.29|29,861,264|20.27%|22|2022-04-27|15/12/2021|-0.77||597800000||2022-04-27|15/03/2022|-0.04||610200000|
2022-08-28 08:17:01|07886|101087|SS 601519|12.56B|12560000000|6.17|23,257,765|-21.6%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:17:05|07887|101112|SS 601727|59.71B|59710000000|4.34|56,151,823|-8.05%|25|2022-10-31|15/09/2022||0.02|||2022-08-29|15/06/2022||0.07||
2022-08-28 08:17:08|07888|100292|SS 600021|29.01B|29010000000|10.30|65,967,857|44.66%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:17:13|07889|1024783|SS 603200|2.87B|2870000000|16.59|3,565,220|26.91%|23|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|0.18||170600000|
2022-08-28 08:17:16|07890|1006194|SS 601200|11.04B|11040000000|9.84|5,468,826|-14.21%|23|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:17:20|07891|100752|SS 600615|1.58B|1580000000|8.42|2,222,337|22.92%|21|2022-04-25|15/12/2021|||92880000||2022-04-25|15/03/2022|-0.02||42340000|
2022-08-28 08:17:23|07892|1054846|SS 603466|7.51B|7510000000|12.59|13,655,723|16.09%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:17:26|07893|994519|SS 601595|4.31B|4310000000|9.62|3,609,160|-4.75%|24|2022-11-02|15/09/2022||0.05|||2022-08-31|15/06/2022||0.04||
2022-08-28 08:17:30|07894|994611|SS 603868|32.48B|32480000000|74.57|1,564,230|85.77%|25|2022-10-27|15/09/2022||0.63|||2022-08-16|15/06/2022|0.5|0.5|1160000000|1160000000
2022-08-28 08:17:34|07895|100430|SS 600196|98.96B|98960000000|40.93|32,848,124|-38.86%|25|2022-10-31|15/09/2022||0.9||10040000000|2022-08-29|15/06/2022||0.69||10620000000
2022-08-28 08:17:37|07896|100766|SS 600624|4.1B|4100000000|6.04|15,760,152|-4.28%|21|2022-04-29|15/12/2021|-0.18||261500000||2022-04-29|15/03/2022|0.01||218400000|
2022-08-28 08:17:41|07897|953927|SS 603918|2.61B|2610000000|7.16|11,918,892|-3.37%|22|2022-04-29|15/03/2022|-0.02||111400000||2022-04-12|15/12/2021|0.12||501300000|
2022-08-28 08:17:44|07898|1162040|SS 603682|2.73B|2730000000|5.77|3,378,916|1.94%|12|2022-04-29|15/03/2022|0.07||261400000||2022-04-15|15/12/2021|0.06||241500000|
2022-08-28 08:17:48|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-84.82%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-08-28 08:17:51|07900|102098|SS 900919|36.28M|36280000|0.028|4,603,444|-82.93%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-08-28 08:17:54|07901|101094|SS 601616|3.04B|3040000000|3.56|14,942,459|9.88%|24|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:17:58|07902|100947|SS 600851|6.5B|6500000000|7.39|2,286,153|-23.74%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.08||333800000|
2022-08-28 08:18:01|07903|101174|SS 900917|945.31M|945310000|0.323|504,443|-10.03%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022||||
2022-08-28 08:18:05|07904|100756|SS 600619|6.57B|6570000000|7.13|24,632,756|-14.41%|22|2022-04-28|15/12/2021|0.32||3860000000||2022-04-28|15/03/2022|0.04||4320000000|
2022-08-28 08:18:09|07905|101175|SS 900910|955.63M|955630000|0.504|448,034|-4%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-08-28 08:18:13|07906|953924|SS 603718|6.9B|6900000000|10.72|4,337,099|-30.07%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:18:16|07907|100688|SS 600532|13.57B|13570000000|26.30|7,079,449|51.15%|22|2022-04-28|15/03/2022|0.11||16960000||2022-04-21|15/12/2021|0.11||477600|
2022-08-28 08:18:20|07908|100765|SS 600623|15.4B|15400000000|7.55|12,906,027|-37.91%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:18:23|07909|101172|SS 900909|2.24B|2240000000|0.682|527,508|-8.09%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:18:27|07910|994546|SS 603131|4.18B|4180000000|13.14|6,284,049|-43.12%|23|2022-10-25|15/09/2022|||||2022-08-08|15/06/2022||||
2022-08-28 08:18:31|07911|1162072|SS 603192|3.19B|3190000000|23.01|3,554,737|19.22%|14|2022-08-19|15/06/2022|0.25||807200000||2022-04-28|15/03/2022|0.2||820900000|
2022-08-28 08:18:35|07912|101196|SS 900939|112.17M|112170000|0.618|214,871|-7.76%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-08-28 08:18:38|07913|100744|SS 600605|1.88B|1880000000|9.09|1,698,995|11.67%|21|2022-04-29|15/03/2022|0.01||22330000||2022-04-01|15/12/2021|0.04||28670000|
2022-08-28 08:18:41|07914|100862|SS 600748|6.12B|6120000000|3.32|10,069,183|-18.43%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:18:45|07915|100282|SS 600009|136.39B|136390000000|57.77|15,259,644|39.57%|25|2022-11-03|15/09/2022||-0.2602||998810000|2022-08-31|15/06/2022||-0.2946||820810000
2022-08-28 08:18:49|07916|100518|SS 600315|22.76B|22760000000|33.49|6,666,325|-30.52%|25|2022-10-28|15/09/2022||0.2267||1790000000|2022-08-20|15/06/2022|-0.06|-0.05|1600000000|1600000000
2022-08-28 08:18:53|07917|100804|SS 600676|4.07B|4070000000|3.96|6,039,107|-4.81%|21|2022-04-28|15/03/2022|-0.04||1620000000||2022-03-30|15/12/2021|-0||1650000000|
2022-08-28 08:18:57|07918|100866|SS 600754|56.99B|56990000000|60.00|5,669,274|32.01%|25|2022-11-03|15/09/2022||0.4433||3490000000|2022-08-31|15/06/2022||-0.12||2860000000
2022-08-28 08:19:01|07919|101754|SS 900934|8.29B|8290000000|2.005|378,075|11.39%|25|2022-11-03|15/09/2022||0.0659||522530000|2022-08-31|15/06/2022||-0.0178||428460000
2022-08-28 08:19:04|07920|100779|SS 600650|5.21B|5210000000|11.32|8,867,002|25.5%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:19:08|07921|101762|SS 900914|758.53M|758530000|0.715|701,943|3.32%|23|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:19:11|07922|100753|SS 600616|4.45B|4450000000|6.65|21,076,684|-8.4%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:19:14|07923|101188|SS 900929|193.8M|193800000|1.463|66,263|2.52%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-08-28 08:19:17|07924|100770|SS 600639|12.09B|12090000000|12.07|10,639,609|6.53%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:19:21|07925|101176|SS 900911|1.76B|1760000000|0.978|486,583|8.55%|23|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:19:24|07926|100936|SS 600838|2.59B|2590000000|6.47|12,217,890|13.11%|21|2022-04-28|15/03/2022|0.03||19150000||2022-03-30|15/12/2021|0.05||21210000|
2022-08-28 08:19:27|07927|100490|SS 600272|1.87B|1870000000|9.74|10,355,013|42.82%|21|2022-04-27|15/03/2022|0.03||179000000||2022-01-27|15/12/2021|0.06||182700000|
2022-08-28 08:19:30|07928|101757|SS 900943|271.51M|271510000|0.506|385,246|15.53%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-08-28 08:19:34|07929|100346|SS 600097|2.41B|2410000000|10.02|2,994,751|9.03%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:19:37|07930|997893|SS 603960|5.27B|5270000000|20.02|7,660,153|-27.62%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:19:41|07931|994625|SS 603987|7.68B|7680000000|17.39|4,774,326|-8.86%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:19:45|07932|1031322|SS 603232|2.57B|2570000000|11.07|2,827,772|-21.1%|23|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|0.03||159000000|
2022-08-28 08:19:48|07933|994581|SS 603633|4.71B|4710000000|14.36|9,534,492|16.18%|22|2022-04-29|15/12/2021|0.03||194800000||2022-04-29|15/03/2022|0.06||204000000|
2022-08-28 08:19:52|07934|994595|SS 603777|5.3B|5300000000|15.85|7,383,103|13.3%|23|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:20:55|07935|102965|SS 603006|2.48B|2480000000|9.77|4,628,017|6.78%|18|2022-04-27|15/12/2021|0.11||371100000||2022-04-27|15/03/2022|0.06||233400000|
2022-08-28 08:20:59|07936|100946|SS 600848|31.3B|31300000000|12.70|4,385,015|-16.39%|22|2022-04-27|15/03/2022|0.12||1880000000||2022-04-12|15/12/2021|0.07||1480000000|
2022-08-28 08:21:01|07937|101187|SS 900928|4.55B|4550000000|1.011|135,109|-9.49%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-08-28 08:21:04|07938|101206|SS 900957|226.15M|226150000|0.648|630,908|3.51%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-08-28 08:21:08|07939|948392|SS 603729|1.33B|1330000000|14.25|2,056,295|19.95%|22|2022-04-29|15/03/2022|0.04||156300000||2022-04-26|15/12/2021|-0.35||146700000|
2022-08-28 08:21:11|07940|100790|SS 600663|35.56B|35560000000|9.91|4,879,063|-12.3%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|0.12||2400000000|
2022-08-28 08:21:15|07941|101190|SS 900932|5.17B|5170000000|0.858|1,154,152|-8.63%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-28 08:21:18|07942|945172|SS 603899|39.05B|39050000000|42.13|3,727,751|-40.07%|24|2022-10-24|15/09/2022||0.63||5740000000|2022-08-26|15/06/2022|0.27|0.32|4210000000|4140000000
2022-08-28 08:21:22|07943|100309|SS 600073|7.09B|7090000000|7.56|12,617,325|0.67%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:21:26|07944|100922|SS 600822|3.42B|3420000000|7.82|5,014,014|-8.86%|21|2022-04-29|15/12/2021|||1010000000||2022-04-29|15/03/2022|0.01||1920000000|
2022-08-28 08:21:28|07945|101186|SS 900927|497.12M|497120000|0.464|120,048|-4.33%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-08-28 08:21:32|07946|100935|SS 600835|11.98B|11980000000|12.83|7,331,825|-15.7%|24|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022|0.26||4960000000|
2022-08-28 08:21:35|07947|101763|SS 900925|1.74B|1740000000|1.096|378,142|-13.56%|24|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022||||
2022-08-28 08:21:38|07948|100964|SS 600882|16.42B|16420000000|31.81|6,040,483|-47.09%|24|2022-11-01|15/09/2022||0.1766||1590000000|2022-08-18|15/06/2022|0.11|0.1633|1310000000|1290000000
2022-08-28 08:21:42|07949|1010634|SS 603728|18.39B|18390000000|43.77|11,313,987|134.06%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:21:45|07950|100762|SS 600638|3.62B|3620000000|5.38|3,350,259|5.08%|21|2022-04-29|15/12/2021|0.05||2260000000||2022-04-29|15/03/2022|0.01||1400000000|
2022-08-28 08:21:49|07951|100759|SS 600628|4.56B|4560000000|7.05|5,913,441|-13.6%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:21:52|07952|100933|SS 600833|2.1B|2100000000|9.41|9,181,874|12.43%|21|2022-04-22|15/03/2022|0.03||391400000||2022-04-01|15/12/2021|0.06||401600000|
2022-08-28 08:21:56|07953|100769|SS 600637|22.15B|22150000000|6.59|14,415,838|-16.37%|25|2022-11-02|15/09/2022||0.04||2310000000|2022-08-31|15/06/2022||0.04||2560000000
2022-08-28 08:21:59|07954|101092|SS 601607|55.26B|55260000000|16.75|18,500,493|-11.7%|25|2022-11-02|15/09/2022||0.44||62200000000|2022-08-29|15/06/2022||0.445||56900000000
2022-08-28 08:22:03|07955|100807|SS 600679|3.69B|3690000000|9.36|3,289,477|-15.68%|21|2022-08-23|15/06/2022|0.06||352700000||2022-05-10|15/03/2022|0.05||413900000|
2022-08-28 08:22:07|07956|101173|SS 900916|536.6M|536600000|0.399|325,729|0.25%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-08-28 08:22:11|07957|100501|SS 600284|6.39B|6390000000|6.59|30,815,124|9.11%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:22:16|07958|1054849|SS 603659|91.88B|91880000000|66.06|11,078,809|-13.82%|23|2022-11-02|15/09/2022||0.5917||4470000000|2022-07-28|15/06/2022|0.5483|0.4918|3760000000|3530000000
2022-08-28 08:22:19|07959|100786|SS 600662|13.72B|13720000000|6.01|14,274,663|-28.2%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:22:23|07960|996083|SS 603579|3.03B|3030000000|22.58|581,529|-21.68%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:22:26|07961|953915|SS 603108|6.69B|6690000000|11.55|7,809,906|15.04%|25|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:22:30|07962|100802|SS 600689|1.49B|1490000000|8.72|9,376,386|30.93%|21|2022-04-29|15/03/2022|0.01||115200000||2022-04-14|15/12/2021|0.01||321000000|
2022-08-28 08:22:33|07963|101182|SS 900922|217.24M|217240000|0.494|133,839|11.01%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-08-28 08:22:36|07964|100758|SS 600626|4.29B|4290000000|3.87|11,843,606|-2.27%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:22:41|07965|100750|SS 600613|2.86B|2860000000|5.48|6,286,838|10.04%|22|2022-04-29|15/12/2021|0.03||599900000||2022-04-29|15/03/2022|0.04||588200000|
2022-08-28 08:22:44|07966|101169|SS 900904|415.96M|415960000|0.616|131,753|20.31%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-08-28 08:22:48|07967|100934|SS 600834|4.63B|4630000000|9.70|9,834,380|-23.92%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:22:51|07968|942803|SS 600604|8.14B|8140000000|5.15|18,224,018|-1.15%|22|2022-04-28|15/03/2022|0.04||458700000||2022-03-29|15/12/2021|0.11||595500000|
2022-08-28 08:22:56|07969|942837|SS 900902|1.18B|1180000000|0.277|567,902|-3.48%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-08-28 08:23:00|07970|100923|SS 600823|9.53B|9530000000|2.54|17,385,696|-27.22%|25|2022-11-02|15/09/2022||0.06||4570000000|2022-08-31|15/06/2022||0.05||3650000000
2022-08-28 08:23:03|07971|1052667|SS 603648|3.2B|3200000000|8.84|8,375,666|10.5%|21|2022-08-23|15/06/2022|0.05||354200000||2022-04-28|15/03/2022|0.14||400100000|
2022-08-28 08:23:06|07972|1056005|SS 603365|3.53B|3530000000|13.31|1,185,911|-17.74%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:23:10|07973|100605|SS 600420|9.15B|9150000000|8.91|9,840,480|-6.51%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:23:13|07974|1117911|SS 603121|2.5B|2500000000|7.26|5,270,121|-22.89%|17|2022-08-19|15/06/2022|-0.01||176800000||2022-04-26|15/03/2022|0.02||213900000|
2022-08-28 08:23:15|07975|100778|SS 600649|10.17B|10170000000|4.02|17,952,163|-9.46%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:23:19|07976|1054850|SS 603683|1.9B|1900000000|8.63|4,990,588|-25.6%|21|2022-04-29|15/03/2022|||306100000||2022-03-30|15/12/2021|||376400000|
2022-08-28 08:23:25|07977|1054847|SS 603499|1.61B|1610000000|8.01|1,351,780|9.28%|21|2022-04-28|15/03/2022|0.01||140300000||2022-04-27|15/12/2021|-0.05||192000000|
2022-08-28 08:23:28|07978|100757|SS 600620|8.72B|8720000000|12.70|11,003,636|48.02%|22|2022-04-28|15/03/2022|-0.04||3890000||2022-03-25|15/12/2021|-0.07||9830000|
2022-08-28 08:23:32|07979|996181|SS 603330|4.63B|4630000000|13.90|11,153,124|12.1%|21|2022-04-28|15/03/2022|0.01||319100000||2022-03-14|15/12/2021|0.1||329300000|
2022-08-28 08:23:35|07980|1062259|SS 603895|2.62B|2620000000|24.20|1,437,282|36.11%|21|2022-04-29|15/12/2021|-0.09||124600000||2022-04-29|15/03/2022|0.09||151100000|
2022-08-28 08:23:39|07981|100776|SS 600647|2.22B|2220000000|15.98|4,749,774|37.52%|22|2022-07-30|15/06/2022|-0||15260000||2022-04-29|15/03/2022|0.05||1630000|
2022-08-28 08:23:42|07982|100944|SS 600846|4.93B|4930000000|7.89|6,118,137|-6.85%|22|2022-04-28|15/03/2022|0.09||709600000||2022-03-30|15/12/2021|0.28||1620000000|
2022-08-28 08:23:46|07983|994535|SS 603030|1.64B|1640000000|2.89|18,519,409|-31.84%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:23:49|07984|100920|SS 600820|17.26B|17260000000|5.49|36,709,877|4.37%|25|2022-10-24|15/09/2022||0.2||62226000000|2022-08-26|15/06/2022||0.16||62226000000
2022-08-28 08:23:53|07985|1024784|SS 603226|1.92B|1920000000|5.41|2,698,728|-1.5%|21|2022-04-26|15/12/2021|-0.09||260600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-08-28 08:23:56|07986|100777|SS 600648|12.77B|12770000000|12.28|6,772,175|-7.25%|23|2022-08-16|15/06/2022|-0.1||1030000000||2022-04-27|15/03/2022|0.71||4010000000|
2022-08-28 08:24:00|07987|101177|SS 900912|1.86B|1860000000|0.935|310,995|0.43%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-08-28 08:24:04|07988|100772|SS 600641|22.22B|22220000000|23.88|25,616,436|-6.68%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|||69000000|
2022-08-28 08:24:10|07989|996070|SS 603039|10.03B|10030000000|38.50|1,178,845|-48.1%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:24:14|07990|994549|SS 603189|3.43B|3430000000|12.71|2,330,166|-30.62%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.04||71270000|
2022-08-28 08:24:17|07991|100785|SS 600661|2.34B|2340000000|8.99|12,255,096|-5.37%|22|2022-04-28|15/12/2021|-1.26||254100000||2022-04-28|15/03/2022|-0.65||199500000|
2022-08-28 08:24:20|07992|100925|SS 600825|4.1B|4100000000|3.92|7,612,818|-1.51%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:24:23|07993|100845|SS 600732|74.14B|74140000000|36.41|34,915,528|177.94%|23|2022-10-25|15/09/2022|||||2022-08-31|15/06/2022|0.18||8160000000|
2022-08-28 08:24:29|07994|953912|SS 603022|2.2B|2200000000|11.02|1,767,141|-8.7%|21|2022-04-27|15/12/2021|-0||205100000||2022-04-27|15/03/2022|0.04||173000000|
2022-08-28 08:24:32|07995|994547|SS 603159|1.86B|1860000000|13.25|2,099,530|-15.39%|22|2022-04-28|15/03/2022|0.05||124900000||2022-04-14|15/12/2021|0.07||216600000|
2022-08-28 08:24:36|07996|100924|SS 600824|3.7B|3700000000|3.51|7,733,912|-2.23%|22|2022-04-25|15/12/2021|-0||194600000||2022-04-25|15/03/2022|0.03||226600000|
2022-08-28 08:24:39|07997|1162070|SS 603681|5.35B|5350000000|28.00|2,565,721|-14.32%|15|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:24:42|07998|100783|SS 600655|31.32B|31320000000|8.05|8,689,157|-22.97%|25|2022-11-01|15/09/2022||0.1||51063000000|2022-08-23|15/06/2022|0.11|0.21|9770000000|
2022-08-28 08:24:46|07999|100985|SS 600895|18.03B|18030000000|11.64|7,653,803|-29.24%|25|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:24:51|08000|100531|SS 600320|15.54B|15540000000|3.61|16,948,845|-6.72%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:24:54|08001|101199|SS 900947|2.26B|2260000000|0.265|1,340,566|-2.57%|22|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:24:57|08002|100441|SS 600210|8.49B|8490000000|5.60|50,803,386|-33.33%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.07||2270000000|
2022-08-28 08:25:01|08003|101085|SS 601515|8.4B|8400000000|4.56|15,075,335|-12.73%|24|2022-11-01|15/09/2022||||3805000000|2022-08-30|15/06/2022||||
2022-08-28 08:25:05|08004|100696|SS 600546|40.36B|40360000000|20.36|82,935,087|111.64%|24|2022-11-01|15/09/2022||0.85|||2022-08-27|15/06/2022||0.82||
2022-08-28 08:25:08|08005|100854|SS 600740|17.19B|17190000000|6.71|71,347,128|-6.81%|24|2022-10-25|15/09/2022||0.2|||2022-08-23|15/06/2022|0.6|0.17|3440000000|
2022-08-28 08:25:11|08006|100754|SS 600617|8.92B|8920000000|6.37|23,982,600|32.43%|22|2022-04-27|15/03/2022|0.13||4610000000||2022-04-18|15/12/2021|0.1||5940000000|
2022-08-28 08:25:14|08007|101178|SS 900913|739.98M|739980000|0.529|1,891,249|47.77%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-08-28 08:25:18|08008|100498|SS 600281|2.81B|2810000000|5.46|6,856,499|-25.1%|21|2022-04-29|15/03/2022|0.01||98470000||2022-04-19|15/12/2021|-0.07||35760000|
2022-08-28 08:25:21|08009|100372|SS 600123|18.56B|18560000000|16.25|48,923,230|55.95%|25|2022-10-26|15/09/2022||0.75|||2022-08-23|15/06/2022|0.75|0.75|4390000000|
2022-08-28 08:25:28|08010|101108|SS 601699|52.11B|52110000000|17.42|46,021,800|20.14%|25|2022-10-28|15/09/2022||0.86|||2022-08-24|15/06/2022|1.13|0.85|14430000000|
2022-08-28 08:25:31|08011|100890|SS 600809|350.08B|350080000000|286.93|5,282,565|2.11%|25|2022-10-28|15/09/2022||1.39||6420000000|2022-08-26|15/06/2022|1.07|1.11|4800000000|4800000000
2022-08-28 08:25:34|08012|100912|SS 600810|9.92B|9920000000|9.50|12,979,237|-34.35%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:25:38|08013|100773|SS 600642|29.94B|29940000000|6.10|15,875,333|-5.28%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:25:41|08014|100587|SS 600392|31.63B|31630000000|18.08|41,654,936|-27.56%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-08-28 08:25:47|08015|100418|SS 600183|37.39B|37390000000|16.10|14,526,725|-35.08%|25|2022-11-01|15/09/2022||0.24||5770000000|2022-08-13|15/06/2022|0.19|0.19|4610000000|4610000000
2022-08-28 08:25:50|08016|100747|SS 600609|6.54B|6540000000|4.99|29,142,656|-5.67%|21|2022-04-29|15/03/2022|0.02||1030000000||2022-04-20|15/12/2021|-0.03||1200000000|
2022-08-28 08:25:54|08017|100590|SS 600396|4.54B|4540000000|3.080|48,453,483|34.5%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:25:58|08018|994610|SS 603866|18.18B|18180000000|13.65|7,632,414|-30.28%|23|2022-10-27|15/09/2022||0.17||1970000000|2022-08-11|15/06/2022|0.15|0.15|1750000000|1750000000
2022-08-28 08:26:01|08019|951038|SS 603808|3.31B|3310000000|8.96|3,249,490|-42.86%|24|2022-11-01|15/09/2022||0.24|||2022-08-30|15/06/2022||0.25||
2022-08-28 08:26:05|08020|100698|SS 600548|16.99B|16990000000|8.56|3,349,419|-4.36%|25|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:26:09|08021|101052|SS 601139|23.33B|23330000000|8.11|15,846,776|-25.8%|25|2022-11-03|15/09/2022||0.1399|||2022-08-27|15/06/2022||0.2257||
2022-08-28 08:26:12|08022|945935|SS 603118|6.52B|6520000000|8.23|8,375,087|-3.86%|24|2022-10-31|15/09/2022|||||2022-08-08|15/06/2022|0.18||2740000000|
2022-08-28 08:26:15|08023|994548|SS 603160|25.19B|25190000000|55.83|6,742,540|-48.09%|25|2022-10-27|15/09/2022||0.275||1350000000|2022-08-30|15/06/2022||0.045||898050000
2022-08-28 08:26:18|08024|100396|SS 600162|6.18B|6180000000|1.890|19,067,154|4.42%|22|2022-04-28|15/03/2022|0.01||1070000000||2022-04-12|15/12/2021|-0.01||2140000000|
2022-08-28 08:26:22|08025|1031218|SS 603063|15.64B|15640000000|35.59|13,402,163|34.81%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:26:25|08026|100630|SS 600446|9.73B|9730000000|10.34|14,407,977|-22.89%|24|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.12||1490000000|
2022-08-28 08:26:28|08027|996075|SS 603228|19.1B|19100000000|22.54|6,328,183|-14.2%|23|2022-11-04|15/09/2022|||||2022-08-06|15/06/2022|0.34||2760000000|
2022-08-28 08:26:31|08028|997535|SS 603991|3.32B|3320000000|44.59|400,272|-7.37%|21|2022-04-26|15/12/2021|-0.5||24920000||2022-04-26|15/03/2022|-0.04||21670000|
2022-08-28 08:26:34|08029|1031229|SS 603978|4.23B|4230000000|25.77|6,899,477|28.02%|21|2022-04-25|15/12/2021|-0.01||362600000||2022-04-25|15/03/2022|0.18||378800000|
2022-08-28 08:26:37|08030|1008681|SS 603050|3.16B|3160000000|19.51|9,590,181|20.51%|22|2022-08-17|15/06/2022|0.4||669200000||2022-04-27|15/03/2022|0.1||319600000|
2022-08-28 08:26:41|08031|100729|SS 600587|8.22B|8220000000|19.96|6,137,495|-24.88%|25|2022-11-04|15/09/2022|||||2022-08-20|15/06/2022|0.49||2320000000|
2022-08-28 08:26:45|08032|100637|SS 600481|31.46B|31460000000|16.91|39,671,256|65.14%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:26:49|08033|951034|SS 603318|3.33B|3330000000|8.82|11,168,533|26.54%|22|2022-04-28|15/03/2022|0.01||506600000||2022-03-29|15/12/2021|0.01||1090000000|
2022-08-28 08:26:52|08034|100940|SS 600839|12.93B|12930000000|2.800|60,384,291|-2.1%|25|2022-11-01|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:26:56|08035|100797|SS 600674|59.5B|59500000000|13.50|13,377,620|17.9%|25|2022-10-24|15/09/2022||0.2897||287530000|2022-08-18|15/06/2022|0.287|0.1972|302000000|388970000
2022-08-28 08:26:59|08036|101065|SS 601208|11.88B|11880000000|13.09|15,987,707|-25.96%|24|2022-11-02|15/09/2022||0.1473||1310000000|2022-08-18|15/06/2022|0.1098|0.1098|1190000000|1190000000
2022-08-28 08:27:03|08037|101046|SS 601107|9.95B|9950000000|3.91|10,401,408|21.43%|25|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:27:06|08038|1162078|SS 603327|10.65B|10650000000|20.43|5,704,888|69.38%|13|2022-04-20|15/03/2022|0.24||617700000||2022-03-29|15/12/2021|0.41||1150000000|
2022-08-28 08:27:10|08039|100806|SS 600678|2.02B|2020000000|5.78|11,266,235|-12.29%|21|2022-04-29|15/03/2022|0.02||81560000||2022-04-18|15/12/2021|0.02||97460000|
2022-08-28 08:27:13|08040|101156|SS 603077|34.73B|34730000000|3.980|269,579,142|32.67%|22|2022-07-28|15/06/2022|0.18||4390000000||2022-04-25|15/03/2022|0.12||3090000000|
2022-08-28 08:27:17|08041|1024789|SS 603679|1.8B|1800000000|12.69|3,687,340|-19.27%|21|2022-08-18|15/06/2022|-0.07||133200000||2022-04-28|15/03/2022|-0.05||74090000|
2022-08-28 08:27:20|08042|100383|SS 600137|1.38B|1380000000|14.24|1,784,604|-5.26%|23|2022-08-22|15/06/2022|0.02||53680000||2022-04-29|15/03/2022|0.05||64910000|
2022-08-28 08:27:24|08043|100642|SS 600466|4.45B|4450000000|1.48|116,866,737|-35.93%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:27:28|08044|100353|SS 600101|4.06B|4060000000|9.64|42,920,251|52.29%|22|2022-04-29|15/03/2022|0.1||557700000||2022-03-30|15/12/2021|0.05||566800000|
2022-08-28 08:27:31|08045|100306|SS 600039|49.83B|49830000000|10.37|21,355,955|48.14%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:27:34|08046|101159|SS 603333|4.17B|4170000000|6.71|20,995,210|3.39%|23|2022-10-20|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:27:39|08047|100887|SS 600779|34.69B|34690000000|71.15|5,972,075|-39.28%|24|2022-10-24|15/09/2022||1.39||1800000000|2022-07-27|15/06/2022|-0.09|0.0599|659000000|651470000
2022-08-28 08:27:41|08048|1162050|SS 603317|18.07B|18070000000|23.74|7,338,564|1.8%|15|2022-10-28|15/09/2022||0.065||540890000|2022-08-23|15/06/2022|0.09|0.07|585000000|586000000
2022-08-28 08:27:45|08049|100819|SS 600702|55.69B|55690000000|167.72|7,773,635|-13.17%|24|2022-10-24|15/09/2022||0.99|||2022-08-18|15/06/2022|0.92|1.44|1140000000|1140000000
2022-08-28 08:27:48|08050|100385|SS 600139|2.72B|2720000000|4.11|18,858,390|63.75%|22|2022-04-29|15/12/2021|-0.06||22940||2022-04-29|15/03/2022|-0.06||22940|
2022-08-28 08:27:51|08051|100667|SS 600505|3.51B|3510000000|9.64|13,266,360|41.76%|23|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022|0.09|||
2022-08-28 08:27:55|08052|945936|SS 603969|4B|4000000000|4.78|34,581,594|5.29%|25|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:27:59|08053|1056015|SS 603970|5.71B|5710000000|29.75|1,768,270|53.11%|22|2022-08-18|15/06/2022|0.49||4060000000||2022-04-26|15/03/2022|0.23||2030000000|
2022-08-28 08:29:02|08054|100624|SS 600459|9.83B|9830000000|16.62|8,575,459|-45.36%|18|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.12||9400000000|
2022-08-28 08:29:06|08055|100658|SS 600500|21B|21000000000|7.61|19,627,971|-19.04%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:29:10|08056|100360|SS 600109|32.07B|32070000000|8.61|35,656,676|-21.66%|25|2022-11-02|15/09/2022||0.155||1640000000|2022-08-31|15/06/2022||0.1595||1640000000
2022-08-28 08:29:13|08057|942827|SS 603126|5.04B|5040000000|8.25|14,089,407|0.73%|22|2022-04-27|15/03/2022|0.05||582600000||2022-03-28|15/12/2021|0.05||822700000|
2022-08-28 08:29:17|08058|100998|SS 600970|24.06B|24060000000|10.62|22,362,331|-17.03%|24|2022-10-27|15/09/2022||0.4|||2022-08-23|15/06/2022|0.26|0.22|9750000000|
2022-08-28 08:29:21|08059|100544|SS 600335|13.45B|13450000000|9.23|64,226,119|80.63%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:29:24|08060|100629|SS 600444|2.2B|2200000000|15.04|5,818,069|10.18%|22|2022-08-18|15/06/2022|0.17||213100000||2022-04-27|15/03/2022|0.06||189400000|
2022-08-28 08:29:27|08061|100963|SS 600871|8.8B|8800000000|1.940|38,218,302|-8.49%|25|2022-10-31|15/09/2022||0.01|||2022-08-25|15/06/2022||0.02||
2022-08-28 08:29:30|08062|20144|SS 600688|27.44B|27440000000|3.21|22,587,515|-3.89%|25|2022-10-27|15/09/2022||0.0293||24550000000|2022-08-25|15/06/2022|-0.06|0.0234|19890000000|23570000000
2022-08-28 08:29:34|08063|1162082|SS 603927|13.2B|13200000000|22.24|4,413,071|-11.92%|13|2022-04-27|15/03/2022|0.01||1250000000||2022-04-14|15/12/2021|0.49||2330000000|
2022-08-28 08:29:36|08064|1122728|SS 601598|29.65B|29650000000|3.72|23,081,224|-24.39%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|||25550000000|
2022-08-28 08:29:40|08065|994593|SS 603737|33.39B|33390000000|88.70|2,044,672|-38.1%|24|2022-10-28|15/09/2022||0.51||4530000000|2022-08-31|15/06/2022||0.43||4340000000
2022-08-28 08:29:43|08066|1073385|SS 600929|14.17B|14170000000|9.61|31,111,689|29.86%|23|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.24||1800000000|
2022-08-28 08:29:47|08067|1056014|SS 603916|8.39B|8390000000|19.97|3,598,770|-10.97%|23|2022-10-28|15/09/2022||0.48|||2022-08-31|15/06/2022||0.36||
2022-08-28 08:29:50|08068|101164|SS 603366|7.12B|7120000000|8.90|38,798,168|101.36%|24|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|0.05||1090000000|
2022-08-28 08:29:54|08069|101088|SS 601555|34.4B|34400000000|6.87|33,332,982|-25.24%|25|2022-10-24|15/09/2022||0.1226||2020000000|2022-08-20|15/06/2022|0.26|0.0998|1930000000|1930000000
2022-08-28 08:29:57|08070|994524|SS 601900|7.09B|7090000000|7.91|2,679,835|8.65%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:30:01|08071|100569|SS 600369|25.78B|25780000000|3.87|23,768,766|-23.21%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:30:04|08072|100508|SS 600292|5B|5000000000|6.40|7,885,755|-16.45%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:30:08|08073|945166|SS 601021|45.72B|45720000000|49.89|3,665,369|-4.94%|25|2022-11-03|15/09/2022||-0.2733||3080000000|2022-08-31|15/06/2022||-0.6067||1980000000
2022-08-28 08:30:11|08074|100959|SS 600866|5.06B|5060000000|6.85|28,786,701|78.39%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.08||353100000|
2022-08-28 08:30:14|08075|1162037|SS 603290|66.25B|66250000000|388.00|2,465,999|-0.9%|14|2022-11-04|15/09/2022||1.29||779210000|2022-08-27|15/06/2022||1.13||625120000
2022-08-28 08:30:18|08076|100379|SS 600131|17.42B|17420000000|14.57|17,025,999|8.98%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:30:21|08077|100675|SS 600517|32.54B|32540000000|5.69|34,010,990|-11.78%|25|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|0.08||2400000000|
2022-08-28 08:30:25|08078|994577|SS 603585|4.04B|4040000000|22.45|1,865,500|41.02%|22|2022-08-18|15/06/2022|0.44||848600000||2022-04-27|15/03/2022|0.55||794700000|
2022-08-28 08:30:28|08079|100827|SS 600710|8.94B|8940000000|6.84|16,432,945|3.64%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.18||45930000000|
2022-08-28 08:30:32|08080|100328|SS 600077|4.34B|4340000000|3.44|52,672,692|47.01%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:30:36|08081|100930|SS 600830|2.6B|2600000000|5.73|9,117,415|17.18%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:30:41|08082|1031222|SS 603612|15.92B|15920000000|34.56|22,394,654|54.15%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:30:45|08083|100716|SS 600571|3.87B|3870000000|8.05|9,788,317|25.59%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:30:49|08084|1057310|SS 603890|4.52B|4520000000|10.47|5,731,334|-17.04%|22|2022-08-08|15/06/2022|0.17||963900000||2022-04-27|15/03/2022|0.11||923100000|
2022-08-28 08:30:53|08085|994600|SS 603800|8.07B|8070000000|38.80|4,045,151|130.68%|22|2022-04-29|15/12/2021|0.07||422700000||2022-04-29|15/03/2022|-0.1||291800000|
2022-08-28 08:30:56|08086|1024790|SS 603380|5.15B|5150000000|31.88|884,038|8.84%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:30:59|08087|1141906|SS 688022|7.55B|7550000000|69.58|1,612,741|84.17%|18|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:31:03|08088|1141890|SS 688001|15.37B|15370000000|34.99|2,454,579|-10.9%|18|2022-11-02|15/09/2022||0.35|||2022-08-31|15/06/2022||0.3||
2022-08-28 08:31:06|08089|1052658|SS 603183|2.3B|2300000000|4.60|11,507,925|-6.6%|23|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.1||120000000|
2022-08-28 08:31:09|08090|1054854|SS 603922|3.34B|3340000000|26.08|1,975,289|39.99%|21|2022-04-27|15/12/2021|0.27||163300000||2022-04-27|15/03/2022|0.08||113600000|
2022-08-28 08:31:13|08091|994584|SS 603660|2.67B|2670000000|5.48|4,522,544|-17.72%|23|2022-10-25|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:31:17|08092|994605|SS 603828|2.06B|2060000000|3.37|4,685,457|-17.8%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:31:20|08093|1118183|SS 603332|2.05B|2050000000|12.34|6,179,005|1.38%|17|2022-04-25|15/12/2021|0.04||312400000||2022-04-25|15/03/2022|-0.11||199100000|
2022-08-28 08:31:23|08094|994626|SS 603990|4.62B|4620000000|21.85|15,824,413|41.67%|23|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 08:31:26|08095|100849|SS 600736|6B|6000000000|5.21|25,848,800|22.3%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:31:30|08096|1057305|SS 603283|4.88B|4880000000|25.55|7,602,018|-0.54%|22|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.12||571900000|
2022-08-28 08:31:33|08097|1141892|SS 688003|7.03B|7030000000|36.79|2,514,510|-9.67%|18|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.19||323400000|
2022-08-28 08:31:36|08098|994620|SS 603928|2.45B|2450000000|12.15|3,409,820|9.86%|21|2022-04-28|15/03/2022|0.19||513700000||2022-04-27|15/12/2021|0.21||554400000|
2022-08-28 08:31:39|08099|100402|SS 600169|8.97B|8970000000|2.690|55,790,534|-7.88%|22|2022-04-27|15/12/2021|-0.02||2500000000||2022-04-25|15/03/2022|0.01||1870000000|
2022-08-28 08:31:43|08100|100792|SS 600665|2.76B|2760000000|3.19|13,975,908|15.16%|22|2022-08-19|15/06/2022|0.04||2740000000||2022-04-29|15/03/2022|-0.03||361100000|
2022-08-28 08:31:46|08101|101006|SS 601000|15.47B|15470000000|2.610|34,566,038|4.82%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:31:51|08102|100600|SS 600409|14.53B|14530000000|7.04|32,926,103|-53.07%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.24||6380000000|
2022-08-28 08:31:54|08103|1024794|SS 603938|13.26B|13260000000|48.51|8,455,146|5.51%|21|2022-04-28|15/03/2022|0.77||533300000||2022-03-09|15/12/2021|0.46||467100000|
2022-08-28 08:31:58|08104|998088|SS 603133|2.27B|2270000000|10.84|4,288,666|-17.69%|21|2022-04-28|15/12/2021|-0.37||47650000||2022-04-28|15/03/2022|-0.06||21380000|
2022-08-28 08:32:01|08105|100689|SS 600535|15.04B|15040000000|10.12|10,017,282|-21.67%|25|2022-11-01|15/09/2022||0.16||6860000000|2022-08-20|15/06/2022|0.1|0.04|2140000000|6860000000
2022-08-28 08:32:04|08106|100343|SS 600089|96.51B|96510000000|25.46|117,566,588|24.07%|25|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:32:08|08107|100540|SS 600330|13.33B|13330000000|13.38|44,445,001|4.21%|24|2022-10-19|15/09/2022|||||2022-08-31|15/06/2022|0.14||1160000000|
2022-08-28 08:32:11|08108|1054844|SS 603289|3.35B|3350000000|11.33|9,712,228|12.51%|21|2022-04-21|15/03/2022|0.1||257800000||2022-04-07|15/12/2021|0.03||232600000|
2022-08-28 08:32:16|08109|100733|SS 600590|5.96B|5960000000|6.99|12,972,515|-16.09%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:32:23|08110|100664|SS 600512|4.49B|4490000000|2.810|30,924,327|-19.02%|22|2022-04-28|15/12/2021|0.02||2210000000||2022-04-28|15/03/2022|-0.11||1400000000|
2022-08-28 08:32:27|08111|994617|SS 603900|2.4B|2400000000|7.05|2,836,646|-5.24%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:32:30|08112|951037|SS 603789|2.23B|2230000000|8.58|4,121,044|-31.96%|21|2022-04-28|15/12/2021|-0.43||3720000||2022-04-28|15/03/2022|-0.04||66340000|
2022-08-28 08:32:33|08113|1008996|SS 603096|3.46B|3460000000|21.85|1,323,400|-20.17%|23|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|||239000000|
2022-08-28 08:32:37|08114|1162099|SS 605168|10.26B|10260000000|101.21|1,769,224|15.09%|13|2022-10-17|15/09/2022||1.37|||2022-08-10|15/06/2022|1.53|1.64|1140000000|
2022-08-28 08:32:40|08115|100724|SS 600582|20.61B|20610000000|4.98|36,891,997|1.43%|24|2022-11-03|15/09/2022||0.11|||2022-08-31|15/06/2022||0.13||
2022-08-28 08:32:43|08116|100903|SS 600800|4.84B|4840000000|4.08|5,815,241|-5.56%|21|2022-04-25|15/03/2022|-0.05||852700000||2022-04-08|15/12/2021|0.06||1150000000|
2022-08-28 08:32:46|08117|1162034|SS 601162|26.6B|26600000000|3.07|89,888,914|-29.59%|13|2022-04-29|15/03/2022|-0.01||365300000||2022-03-30|15/12/2021|-0||1490000000|
2022-08-28 08:32:50|08118|1072213|SS 603712|23.36B|23360000000|30.26|5,989,192|-26.54%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.238||962000000|
2022-08-28 08:32:53|08119|100633|SS 600468|5.59B|5590000000|5.14|16,847,341|4.05%|22|2022-04-27|15/03/2022|0.03||518400000||2022-04-19|15/12/2021|0.01||574400000|
2022-08-28 08:32:56|08120|100968|SS 600874|8.29B|8290000000|6.82|12,241,713|13.29%|25|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:33:00|08121|100333|SS 600082|2.13B|2130000000|3.29|19,043,231|22.76%|21|2022-04-29|15/12/2021|0.08||340200000||2022-04-29|15/03/2022|-0.02||119700000|
2022-08-28 08:33:03|08122|100832|SS 600717|11.95B|11950000000|4.13|14,294,642|4.56%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:33:07|08123|100533|SS 600322|2.2B|2200000000|1.990|22,209,814|9.34%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:33:11|08124|101195|SS 900938|1.04B|1040000000|0.230|408,274|-10.51%|13|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:33:14|08125|100649|SS 600488|4.55B|4550000000|4.15|3,911,918|-9.98%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:33:18|08126|100539|SS 600329|14.62B|14620000000|23.05|3,403,104|-28.62%|25|2022-11-03|15/09/2022|||||2022-08-12|15/06/2022|0.35||1890000000|
2022-08-28 08:33:21|08127|999087|SS 603717|2.41B|2410000000|8.30|12,315,208|-35.61%|22|2022-08-12|15/06/2022|-0||225200000||2022-04-29|15/03/2022|0.08||123500000|
2022-08-28 08:33:25|08128|994510|SS 601020|7.09B|7090000000|12.60|15,953,961|-15.38%|22|2022-04-28|15/12/2021|-0||340100000||2022-04-28|15/03/2022|-0.01||88550000|
2022-08-28 08:33:28|08129|100442|SS 600211|8.68B|8680000000|34.99|2,121,624|-34.91%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.35||687100000|
2022-08-28 08:33:32|08130|100547|SS 600338|27.31B|27310000000|29.87|35,504,926|-28.61%|23|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.4||505800000|
2022-08-28 08:33:37|08131|100536|SS 600326|4.82B|4820000000|5.23|7,749,406|-18.15%|22|2022-04-28|15/03/2022|0.01||694500000||2022-04-18|15/12/2021|0.01||1840000000|
2022-08-28 08:33:40|08132|100863|SS 600749|2.48B|2480000000|11.15|8,128,741|2.86%|21|2022-04-27|15/03/2022|-0.1||10590000||2022-03-14|15/12/2021|-0.08||34350000|
2022-08-28 08:33:43|08133|100881|SS 600773|19.16B|19160000000|23.38|28,035,414|-22.86%|22|2022-08-19|15/06/2022|0.04||579700000||2022-04-22|15/03/2022|0.03||562000000|
2022-08-28 08:33:46|08134|1031223|SS 603676|5.23B|5230000000|12.01|6,560,916|45.05%|21|2022-04-28|15/12/2021|0.04||281900000||2022-04-28|15/03/2022|0.09||315300000|
2022-08-28 08:33:49|08135|100701|SS 600551|5.72B|5720000000|11.80|5,922,933|57.12%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:33:53|08136|100960|SS 600867|18.48B|18480000000|9.27|15,441,017|-13.28%|25|2022-10-27|15/09/2022||0.13||829270000|2022-08-31|15/06/2022||0.11||753200000
2022-08-28 08:33:56|08137|100565|SS 600365|1.81B|1810000000|4.26|4,182,590|11.23%|21|2022-08-19|15/06/2022|-0.01||112900000||2022-04-22|15/03/2022|-0.01||238800000|
2022-08-28 08:34:00|08138|101067|SS 601233|34.84B|34840000000|14.45|23,211,896|-40.29%|24|2022-10-24|15/09/2022||0.783||20020000000|2022-08-24|15/06/2022|0.33|0.6055|16860000000|15830000000
2022-08-28 08:34:04|08139|100720|SS 600577|10.78B|10780000000|5.400|86,079,797|-37.14%|23|2022-10-28|15/09/2022||0.11|||2022-08-23|15/06/2022|0.12|0.12|4670000000|
2022-08-28 08:34:07|08140|100617|SS 600438|254.02B|254020000000|56.43|83,471,412|-1.64%|24|2022-10-28|15/09/2022||1.69||32270000000|2022-08-18|15/06/2022|1.47|1.52|35650000000|34850000000
2022-08-28 08:34:11|08141|100873|SS 600763|37.62B|37620000000|117.34|4,809,729|-53.01%|25|2022-11-02|15/09/2022||0.95||1080000000|2022-08-23|15/06/2022|0.4|0.4|663500000|663540000
2022-08-28 08:34:14|08142|102961|SS 600780|7.45B|7450000000|6.50|31,312,133|70.6%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:34:18|08143|994580|SS 603608|1.87B|1870000000|4.45|4,701,851|-22.07%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:34:21|08144|1141901|SS 688015|4.12B|4120000000|21.96|985,774|-31.5%|18|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:34:24|08145|994514|SS 601163|9.13B|9130000000|11.41|2,434,593|-15.86%|22|2022-04-26|15/03/2022|0.14||1850000000||2022-04-20|15/12/2021|0.14||2300000000|
2022-08-28 08:34:32|08146|100702|SS 600552|8.28B|8280000000|10.84|30,862,433|-7.35%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|||1320000000|
2022-08-28 08:34:35|08147|100363|SS 600100|14.91B|14910000000|4.45|22,828,193|-27.99%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:34:39|08148|100730|SS 600600|67.08B|67080000000|108.00|6,171,917|22.8%|25|2022-11-02|15/09/2022||0.99||9440000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|9620000000
2022-08-28 08:34:42|08149|1043309|SS 603721|2.1B|2100000000|16.16|5,281,919|26.75%|23|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:34:46|08150|994579|SS 603600|2.77B|2770000000|9.30|3,377,225|-11.85%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:34:51|08151|101059|SS 601231|39.33B|39330000000|18.09|13,180,162|30.52%|25|2022-11-02|15/09/2022||0.301||17970000000|2022-08-26|15/06/2022|0.2921|0.287|14990000000|14810000000
2022-08-28 08:34:55|08152|100514|SS 600300|5.68B|5680000000|3.51|21,842,219|-3.57%|21|2022-04-29|15/03/2022|0.02||1120000000||2022-03-04|15/12/2021|0.03||1310000000|
2022-08-28 08:34:58|08153|100274|SS 600645|8.47B|8470000000|18.09|5,038,491|-10.89%|21|2022-04-24|15/12/2021|-0.08||375500000||2022-04-22|15/03/2022|0.08||394200000|
2022-08-28 08:35:01|08154|100416|SS 600152|5.12B|5120000000|9.75|24,539,969|9.06%|21|2022-04-28|15/03/2022|-0.01||467300000||2022-04-25|15/12/2021|-0.17||572500000|
2022-08-28 08:35:05|08155|100954|SS 600859|26.03B|26030000000|22.93|17,781,726|-16.34%|24|2022-10-24|15/09/2022||0.4||12753000000|2022-08-27|15/06/2022||0.2||
2022-08-28 08:35:08|08156|100522|SS 600309|278.4B|278400000000|88.67|13,368,866|-15.31%|25|2022-10-20|15/09/2022||1.78||41960000000|2022-07-29|15/06/2022|1.6|1.89|47330000000|42830000000
2022-08-28 08:35:12|08157|100313|SS 600063|16.56B|16560000000|8.60|81,311,819|40.29%|24|2022-10-26|15/09/2022|||||2022-08-19|15/06/2022|0.28||2520000000|
2022-08-28 08:35:15|08158|100571|SS 600371|4.17B|4170000000|14.25|12,725,911|30.02%|22|2022-08-22|15/06/2022|0.02||50040000||2022-04-28|15/03/2022|0.14||74140000|
2022-08-28 08:35:20|08159|1031315|SS 603855|6.95B|6950000000|21.00|1,785,268|-10.6%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:35:24|08160|945937|SS 603309|5.37B|5370000000|18.30|4,044,235|51.99%|24|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.15||329000000|
2022-08-28 08:35:27|08161|101030|SS 601010|4.83B|4830000000|2.65|8,067,474|-10.77%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:35:30|08162|102957|SS 600520|2.03B|2030000000|12.80|16,172,204|50.23%|21|2022-04-27|15/12/2021|0.08||123100000||2022-04-27|15/03/2022|0.02||120400000|
2022-08-28 08:35:34|08163|1008995|SS 601168|26.48B|26480000000|11.11|47,150,598|-33.31%|23|2022-10-17|15/09/2022||0.45|||2022-07-23|15/06/2022|0.43|0.43|8350000000|
2022-08-28 08:35:37|08164|945167|SS 601069|8.32B|8320000000|12.95|14,659,449|7.92%|23|2022-08-22|15/06/2022|0.02||705800000||2022-04-27|15/03/2022|-0.08||163000000|
2022-08-28 08:35:40|08165|1141912|SS 688122|48.57B|48570000000|104.66|4,411,759|18.42%|19|2022-11-04|15/09/2022|||||2022-08-20|15/06/2022|0.73||1200000000|
2022-08-28 08:35:44|08166|1081731|SS 603773|2.53B|2530000000|16.20|1,697,247|10.9%|21|2022-08-16|15/06/2022|-0.05||389400000||2022-04-19|15/03/2022|0.02||356100000|
2022-08-28 08:35:47|08167|101011|SS 600983|5.57B|5570000000|7.27|1,161,346|-9.13%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:35:50|08168|1009371|SS 603501|109.06B|109060000000|92.10|15,524,472|-65.39%|23|2022-11-03|15/09/2022||0.9576||6250000000|2022-08-12|15/06/2022|1.16|1.24|5530000000|5530000000
2022-08-28 08:35:53|08169|100859|SS 600745|77.91B|77910000000|62.51|26,722,756|-44.62%|24|2022-11-03|15/09/2022||0.8||16320000000|2022-08-29|15/06/2022||0.6167||13310000000
2022-08-28 08:35:57|08170|102952|SS 600157|39.1B|39100000000|1.760|403,772,374|-6.38%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.02||8850000000|
2022-08-28 08:36:00|08171|100722|SS 600580|18.18B|18180000000|13.83|35,753,808|-5.21%|24|2022-11-02|15/09/2022||||13999000000|2022-08-30|15/06/2022||||
2022-08-28 08:36:04|08172|100406|SS 600173|3.87B|3870000000|5.52|8,379,175|0.91%|22|2022-08-09|15/06/2022|0.3||1280000000||2022-04-21|15/03/2022|0.08||441900000|
2022-08-28 08:36:07|08173|1162084|SS 603956|5.46B|5460000000|10.90|2,042,185|-39.61%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:36:10|08174|100821|SS 600704|24.05B|24050000000|4.63|33,411,369|-26.16%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.19||160400000000|
2022-08-28 08:36:13|08175|102951|SS 600136|1.51B|1510000000|2.59|24,371,134|-57.26%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:36:17|08176|100381|SS 600133|4.5B|4500000000|5.65|19,627,916|1.25%|22|2022-04-29|15/12/2021|0.33||3540000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-08-28 08:36:20|08177|100882|SS 600774|3.63B|3630000000|12.30|2,393,509|-28.11%|21|2022-04-29|15/03/2022|0.08||357300000||2022-03-30|15/12/2021|0.27||365500000|
2022-08-28 08:36:24|08178|100401|SS 600168|4.57B|4570000000|6.44|7,862,389|-6.67%|23|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:36:27|08179|994590|SS 603716|2.38B|2380000000|12.20|4,485,566|6.74%|23|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|-0.1||571000000|
2022-08-28 08:36:30|08180|100879|SS 600769|3.31B|3310000000|8.84|8,943,591|45.63%|21|2022-08-19|15/06/2022|0.01||12690000||2022-04-20|15/03/2022|0.01||12660000|
2022-08-28 08:36:34|08181|100551|SS 600345|3.21B|3210000000|16.20|2,815,281|9.98%|21|2022-04-29|15/12/2021|0.07||17890000||2022-04-29|15/03/2022|0.11||32810000|
2022-08-28 08:36:39|08182|1054851|SS 603722|4.16B|4160000000|47.30|901,683|-7.51%|23|2022-10-27|15/09/2022|||||2022-08-19|15/06/2022|0.36||165200000|
2022-08-28 08:36:42|08183|1076610|SS 603259|260.77B|260770000000|89.55|29,072,672|-31.08%|23|2022-11-03|15/09/2022||0.6833||11410000000|2022-07-26|15/06/2022|1.01|0.9063|9280000000|9280000000
2022-08-28 08:36:45|08184|100537|SS 600327|4.48B|4480000000|5.06|8,983,216|-10.92%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.12||690100000|
2022-08-28 08:36:48|08185|994543|SS 603090|2.66B|2660000000|26.60|1,276,608|62.1%|22|2022-04-28|15/03/2022|0.03||153500000||2022-03-30|15/12/2021|-0.01||166900000|
2022-08-28 08:36:52|08186|100645|SS 600475|8.4B|8400000000|9.04|5,110,440|5.3%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:36:56|08187|994530|SS 603016|2.91B|2910000000|19.62|1,400,878|-18.18%|23|2022-11-01|15/09/2022|||||2022-08-12|15/06/2022|0.12||147600000|
2022-08-28 08:37:00|08188|994502|SS 600908|10.93B|10930000000|5.87|23,409,326|5.01%|23|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:37:04|08189|1116315|SS 603185|58.47B|58470000000|151.18|11,109,900|-35.08%|20|2022-10-28|15/09/2022||2.45|||2022-08-30|15/06/2022||2.36||
2022-08-28 08:37:07|08190|100794|SS 600667|13.58B|13580000000|6.45|21,460,209|-27.36%|22|2022-04-27|15/03/2022|0.14||6830000000||2022-04-19|15/12/2021|0.15||8140000000|
2022-08-28 08:37:10|08191|994566|SS 603416|6.18B|6180000000|44.00|3,731,114|-11.34%|24|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.43||356000000|
2022-08-28 08:37:13|08192|1141913|SS 688333|16.89B|16890000000|209.00|458,140|-8.95%|15|2022-04-28|15/03/2022|-0.4||89760000||2022-04-12|15/12/2021|0.83||313200000|
2022-08-28 08:37:17|08193|100987|SS 600897|4.46B|4460000000|14.96|1,156,942|-5.97%|25|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:37:20|08194|102087|SS 600153|34.18B|34180000000|11.37|31,069,974|52.01%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:37:24|08195|100709|SS 600563|41.9B|41900000000|186.20|1,920,826|5.8%|24|2022-11-04|15/09/2022||1.22||1020000000|2022-08-20|15/06/2022|1.47|1.01|923000000|923130000
2022-08-28 08:37:27|08196|1031318|SS 603180|3.59B|3590000000|23.64|1,427,049|-25.59%|23|2022-10-27|15/09/2022||0.59|||2022-08-30|15/06/2022||0.35||
2022-08-28 08:37:30|08197|100867|SS 600755|15.36B|15360000000|6.98|22,606,761|-14.67%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:37:34|08198|100800|SS 600686|4.65B|4650000000|6.49|64,687,532|-13.12%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:37:37|08199|1162093|SS 603992|6.12B|6120000000|15.26|1,588,395|-25.05%|15|2022-10-26|15/09/2022|||||2022-08-24|15/06/2022|0.21||919000000|
2022-08-28 08:37:41|08200|100699|SS 600549|40.27B|40270000000|28.39|25,887,861|-3.44%|25|2022-10-20|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:37:45|08201|100316|SS 600057|21.01B|21010000000|9.33|16,319,044|19.77%|24|2022-11-02|15/09/2022||1.19||550452000000|2022-08-18|15/06/2022|0.42||140300000000|
2022-08-28 08:37:48|08202|101032|SS 601012|402.28B|402280000000|53.06|83,382,840|-18.2%|25|2022-11-03|15/09/2022||0.4701||29500000000|2022-08-26|15/06/2022|0.425|0.5188|31820000000|34480000000
2022-08-28 08:37:51|08203|100825|SS 600706|2.45B|2450000000|9.60|14,269,740|38.93%|22|2022-08-17|15/06/2022|-0.13||251200000||2022-04-28|15/03/2022|-0.2||197900000|
2022-08-28 08:37:55|08204|101081|SS 601369|19.82B|19820000000|11.48|23,703,514|1.68%|24|2022-11-01|15/09/2022||0.19|||2022-08-24|15/06/2022|0.17|0.21|2970000000|
2022-08-28 08:37:58|08205|100516|SS 600302|1.86B|1860000000|5.37|3,445,093|24.31%|21|2022-04-27|15/12/2021|-0.17||265500000||2022-04-27|15/03/2022|-0.02||400100000|
2022-08-28 08:38:01|08206|100345|SS 600095|20.41B|20410000000|7.15|16,457,051|-25.83%|22|2022-04-27|15/03/2022|-0.02||1320000000||2022-03-29|15/12/2021|0.04||1030000000|
2022-08-28 08:38:05|08207|1056011|SS 603711|5.28B|5280000000|12.86|2,563,152|-13.58%|22|2022-10-24|15/09/2022|||||2022-08-13|15/06/2022|-0.17||363600000|
2022-08-28 08:38:07|08208|1162038|SS 603950|3.19B|3190000000|13.77|1,590,532|-28.95%|12|2022-04-26|15/03/2022|0.24||343600000||2022-03-21|15/12/2021|0.13||297000000|
2022-08-28 08:38:11|08209|1081730|SS 603733|18.92B|18920000000|26.80|3,227,988|-27.9%|23|2022-11-02|15/09/2022||0.35|||2022-08-19|15/06/2022|0.29|0.3|1920000000|
2022-08-28 08:38:14|08210|101155|SS 603008|12.93B|12930000000|33.96|3,965,225|29.13%|25|2022-11-01|15/09/2022||0.55||7772000000|2022-08-25|15/06/2022|0.43|0.36|2200000000|
2022-08-28 08:38:18|08211|1008742|SS 603225|15.28B|15280000000|9.99|12,669,199|-42.05%|23|2022-11-03|15/09/2022||0.42|||2022-08-30|15/06/2022||0.39||
2022-08-28 08:38:21|08212|100439|SS 600208|22.11B|22110000000|2.63|56,354,997|-12.04%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:38:25|08213|994522|SS 601811|12.89B|12890000000|10.45|2,630,608|20.25%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:38:28|08214|994615|SS 603888|9.3B|9300000000|17.91|3,782,085|2.34%|22|2022-04-28|15/03/2022|0.04||303400000||2022-04-21|15/12/2021|0.19||676100000|
2022-08-28 08:38:32|08215|100358|SS 600117|3.72B|3720000000|3.56|5,932,376|-26.14%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:38:35|08216|100723|SS 600581|6.77B|6770000000|4.36|34,259,826|-45.16%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:38:38|08217|1088210|SS 603706|3.51B|3510000000|18.55|3,961,191|24.16%|19|2022-08-15|15/06/2022|0.1||||2022-04-28|15/03/2022|0.33|||
2022-08-28 08:38:42|08218|102089|SS 600251|8.05B|8050000000|10.41|32,413,764|11.7%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.05||1900000000|
2022-08-28 08:38:46|08219|100979|SS 600888|13.69B|13690000000|10.16|42,543,213|6.95%|24|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|0.28||2120000000|
2022-08-28 08:38:49|08220|100609|SS 600425|5.82B|5820000000|4.22|34,234,281|13.75%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:38:53|08221|100693|SS 600540|2.98B|2980000000|5.13|14,244,033|4.69%|22|2022-04-27|15/12/2021|-0.37||348500000||2022-04-27|15/03/2022|-0.03||122600000|
2022-08-28 08:38:56|08222|100560|SS 600359|3.62B|3620000000|9.50|20,660,155|32.5%|22|2022-04-29|15/12/2021|-0.03||255500000||2022-04-29|15/03/2022|0.12||183500000|
2022-08-28 08:38:59|08223|100662|SS 600509|6.79B|6790000000|5.90|30,381,792|-20.59%|22|2022-04-29|15/03/2022|-0.31||||2022-04-28|15/12/2021|-0.14|||
2022-08-28 08:39:03|08224|100604|SS 600419|4.18B|4180000000|13.04|4,817,706|10.32%|24|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:39:07|08225|102085|SS 600075|10.77B|10770000000|6.31|21,175,744|-36.39%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.27||3360000000|
2022-08-28 08:39:11|08226|1062256|SS 603080|2.27B|2270000000|16.02|5,672,067|-1.96%|21|2022-08-23|15/06/2022|0.28||194200000||2022-04-19|15/03/2022|0.26||262000000|
2022-08-28 08:39:15|08227|994545|SS 603101|2.94B|2940000000|6.25|2,294,399|22.79%|21|2022-04-27|15/03/2022|0.12||722500000||2022-04-15|15/12/2021|-0.03||668100000|
2022-08-28 08:39:18|08228|994564|SS 603393|10.99B|10990000000|26.00|9,329,865|-0.42%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:39:22|08229|953917|SS 603227|7.57B|7570000000|10.45|27,313,172|70.2%|23|2022-08-16|15/06/2022|0.2||1030000000||2022-04-20|15/03/2022|0.1||702900000|
2022-08-28 08:39:25|08230|100431|SS 600197|12.24B|12240000000|25.93|13,834,396|2.45%|24|2022-10-24|15/09/2022||0.19|||2022-08-26|15/06/2022||0.21|509000000|
2022-08-28 08:39:28|08231|100886|SS 600778|2.47B|2470000000|7.93|5,503,513|86.59%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.21||437600000|
2022-08-28 08:39:32|08232|102962|SS 600782|13.73B|13730000000|4.39|53,091,824|-44.85%|24|2022-11-01|15/09/2022||0.42|||2022-08-23|15/06/2022|0.12|0.44|26070000000|
2022-08-28 08:39:35|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-73.59%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-08-28 08:39:39|08234|1062258|SS 603356|2.03B|2030000000|15.19|3,531,144|49.66%|20|2022-04-26|15/03/2022|-0.04||265600000||2022-03-14|15/12/2021|0.07||604500000|
2022-08-28 08:39:42|08235|1162053|SS 603949|3.24B|3240000000|27.54|1,924,029|46.8%|12|2022-04-27|15/12/2021|0.12||100400000||2022-04-27|15/03/2022|0.08||77400000|
2022-08-28 08:39:45|08236|100554|SS 600351|4.66B|4660000000|6.05|15,751,062|-5.47%|24|2022-10-17|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 08:39:48|08237|100811|SS 600691|9.69B|9690000000|4.080|18,567,126|-15.7%|23|2022-08-23|15/06/2022|0.06||4820000000||2022-04-26|15/03/2022|0.04||4730000000|
2022-08-28 08:39:52|08238|1089445|SS 601869|20.75B|20750000000|38.53|3,729,874|52.59%|25|2022-10-28|15/09/2022||0.3772||3060000000|2022-08-26|15/06/2022|0.38|0.38|3040000000|3040000000
2022-08-28 08:39:55|08239|100444|SS 600213|2.38B|2380000000|8.33|20,766,001|-7.85%|22|2022-04-28|15/03/2022|-0.15||284700000||2022-04-27|15/12/2021|0.45||327300000|
2022-08-28 08:39:59|08240|996086|SS 603638|14.48B|14480000000|17.23|3,570,246|-59.33%|24|2022-10-28|15/09/2022||0.1|||2022-08-31|15/06/2022||0.15||
2022-08-28 08:40:02|08241|100876|SS 600766|2.83B|2830000000|12.62|3,750,592|160.74%|22|2022-04-28|15/03/2022|-0||11010000||2022-04-21|15/12/2021|-0||60490000|
2022-08-28 08:40:05|08242|100423|SS 600188|204.81B|204810000000|49.94|21,909,833|133.69%|25|2022-10-28|15/09/2022||1.6|||2022-08-26|15/06/2022|1.83|1.83||67574000000
2022-08-28 08:40:10|08243|942814|SS 600819|4.34B|4340000000|5.08|13,105,889|-21.24%|23|2022-08-23|15/06/2022|-0.02||1030000000||2022-04-28|15/03/2022|0.04||1090000000|
2022-08-28 08:40:13|08244|942838|SS 900918|631.08M|631080000|0.421|226,628|-8.48%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-08-28 08:40:17|08245|1076663|SS 603013|7.92B|7920000000|15.41|4,183,419|-15.52%|22|2022-08-24|15/06/2022|0.21||1820000000||2022-04-27|15/03/2022|0.25||2010000000|
2022-08-28 08:40:23|08246|101075|SS 601388|9.95B|9950000000|4.530|74,163,257|-15.96%|24|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.06||2020000000|
2022-08-28 08:40:28|08247|102963|SS 600793|2.4B|2400000000|13.59|4,965,841|-1.74%|21|2022-04-29|15/12/2021|0.02||487400000||2022-04-29|15/03/2022|0.02||575500000|
2022-08-28 08:40:31|08248|945718|SS 603939|37.45B|37450000000|52.12|2,757,862|3.62%|24|2022-11-03|15/09/2022||0.424||4410000000|2022-08-30|15/06/2022||0.4001||4320000000
2022-08-28 08:40:34|08249|1081718|SS 603666|10.49B|10490000000|50.45|2,865,379|-10.87%|23|2022-11-02|15/09/2022||1.04||434290000|2022-08-19|15/06/2022|0.2|0.1711|291000000|201880000
2022-08-28 08:40:38|08250|100893|SS 600785|3.07B|3070000000|13.60|1,688,884|3.58%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|0.03||1420000000|
2022-08-28 08:40:43|08251|1052659|SS 603277|9.04B|9040000000|21.50|1,517,706|-3.15%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:40:46|08252|1054845|SS 603396|13.9B|13900000000|119.52|9,337,321|-40.63%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:40:50|08253|101163|SS 603308|13.31B|13310000000|19.48|8,677,845|-15.12%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:40:53|08254|101146|SS 601933|31.31B|31310000000|3.45|69,541,697|-12.21%|25|2022-11-02|15/09/2022||0.0071||24620000000|2022-08-31|15/06/2022||-0.0498||22020000000
2022-08-28 08:40:57|08255|994539|SS 603058|3.51B|3510000000|8.46|6,012,121|17.5%|21|2022-04-28|15/12/2021|0.01||159200000||2022-04-28|15/03/2022|-0.06||118100000|
2022-08-28 08:41:00|08256|1024772|SS 603879|2.28B|2280000000|6.34|2,342,555|-9.94%|21|2022-04-29|15/03/2022|-0.01||53210000||2022-04-19|15/12/2021|-0.01||83780000|
2022-08-28 08:41:03|08257|100731|SS 600588|68.68B|68680000000|20.00|31,222,498|-43.44%|25|2022-10-24|15/09/2022||0.0009||2130000000|2022-08-20|15/06/2022|0.04|0.04|2260000000|2260000000
2022-08-28 08:41:06|08258|100409|SS 600177|28.39B|28390000000|6.41|13,313,343|-0.47%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:41:09|08259|1155867|SS 603697|3.46B|3460000000|11.21|1,620,591|-33.9%|15|2022-08-18|15/06/2022|0.12||222100000||2022-04-27|15/03/2022|0.07||266500000|
2022-08-28 08:41:13|08260|100464|SS 600233|69.58B|69580000000|20.30|18,000,476|118.28%|25|2022-10-27|15/09/2022||0.1827||13300000000|2022-08-26|15/06/2022|0.1919|0.1813|13240000000|13100000000
2022-08-28 08:41:16|08261|1162096|SS 603217|6.82B|6820000000|33.45|4,614,341|8.89%|15|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.8||741600000|
2022-08-28 08:41:19|08262|100993|SS 600963|9.35B|9350000000|5.30|28,672,847|-36.37%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:41:23|08263|100965|SS 600883|2.02B|2020000000|8.56|2,943,845|10.31%|22|2022-04-29|15/03/2022|0.05||3520000||2022-04-25|15/12/2021|0.08||9260000|
2022-08-28 08:41:26|08264|100653|SS 600497|28.97B|28970000000|5.69|118,544,176|-3.4%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:41:29|08265|100898|SS 600792|4.05B|4050000000|4.09|15,506,603|-12.23%|23|2022-08-14|15/06/2022|-0.01||2140000000||2022-04-28|15/03/2022|-0.05||1840000000|
2022-08-28 08:41:32|08266|100460|SS 600239|2.97B|2970000000|1.85|6,845,422|-13.15%|22|2022-04-25|15/12/2021|-0.4||2830000000||2022-04-25|15/03/2022|0.14||807900000|
2022-08-28 08:41:36|08267|101019|SS 600995|8.41B|8410000000|17.57|19,976,281|148.87%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:41:39|08268|100347|SS 600096|50.34B|50340000000|27.42|96,006,391|34.21%|24|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|0.99||21660000000|
2022-08-28 08:41:42|08269|1024795|SS 603801|6.32B|6320000000|20.71|3,908,424|-14.67%|23|2022-10-27|15/09/2022||0.59|||2022-08-29|15/06/2022||0.4||
2022-08-28 08:41:47|08270|1162057|SS 603221|2.29B|2290000000|8.34|1,838,888|-13.22%|11|2022-04-29|15/03/2022|-0.04||234600000||2022-04-22|15/12/2021|0.01||290100000|
2022-08-28 08:41:51|08271|100899|SS 600794|4.64B|4640000000|3.83|21,602,325|19.69%|23|2022-10-26|15/09/2022|||||2022-08-23|15/06/2022|0.04||336400000|
2022-08-28 08:41:55|08272|100616|SS 600436|177.38B|177380000000|294.00|2,379,528|-18.72%|25|2022-10-28|15/09/2022||1.29|||2022-08-20|15/06/2022|1.04|1.04|2070000000|2070000000
2022-08-28 08:41:59|08273|100357|SS 600113|2.96B|2960000000|7.20|7,693,029|25%|22|2022-08-19|15/06/2022|0.08||170500000||2022-04-28|15/03/2022|0.11||376600000|
2022-08-28 08:42:03|08274|101151|SS 603001|2.83B|2830000000|7.40|1,640,416|-17.59%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:42:07|08275|1010633|SS 603229|11.51B|11510000000|28.64|17,235,499|45.7%|21|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-08-28 08:42:10|08276|1024777|SS 603331|1.98B|1980000000|11.12|1,342,358|-7.64%|22|2022-08-09|15/06/2022|0.13||351400000||2022-04-27|15/03/2022|0.09||308300000|
2022-08-28 08:42:14|08277|1043301|SS 603129|23.56B|23560000000|158.90|1,334,912|15.14%|23|2022-10-28|15/09/2022||1.5||3120000000|2022-08-23|15/06/2022|1.34|1|2640000000|2650000000
2022-08-28 08:42:17|08278|1056010|SS 603685|1.73B|1730000000|10.24|743,072|-22.83%|21|2022-04-27|15/03/2022|0.03||300200000||2022-04-24|15/12/2021|0.07||413200000|
2022-08-28 08:42:21|08279|997890|SS 603811|3.48B|3480000000|14.90|3,164,663|22.43%|21|2022-04-25|15/12/2021|0.22||170200000||2022-04-25|15/03/2022|0.12||159600000|
2022-08-28 08:42:24|08280|1024787|SS 603316|1.56B|1560000000|5.91|12,248,332|11.51%|21|2022-04-28|15/12/2021|0.01||437700000||2022-04-28|15/03/2022|-0.02||142400000|
2022-08-28 08:42:27|08281|945721|SS 603222|4.73B|4730000000|9.92|9,022,240|-2.54%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:42:31|08282|100896|SS 600790|5.32B|5320000000|3.63|11,357,595|21.4%|23|2022-08-19|15/06/2022|0.2||200200000||2022-04-26|15/03/2022|0.05||195000000|
2022-08-28 08:42:35|08283|101129|SS 601877|73.29B|73290000000|34.44|28,579,674|-39.9%|25|2022-10-24|15/09/2022||0.67||13790000000|2022-08-31|15/06/2022||1.25||10410000000
2022-08-28 08:42:40|08284|100602|SS 600415|26.69B|26690000000|4.86|45,120,497|7.76%|24|2022-10-20|15/09/2022||0.08|||2022-08-18|15/06/2022|0.1|0.1|2610000000|
2022-08-28 08:42:43|08285|100717|SS 600572|10.54B|10540000000|4.10|24,388,156|-0.73%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:42:46|08286|1008741|SS 603081|4.85B|4850000000|11.86|2,653,803|-3.73%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:42:53|08287|100761|SS 600633|8.92B|8920000000|7.05|22,145,234|1.59%|25|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022|0.14||1390000000|
2022-08-28 08:42:57|08288|1024779|SS 603757|4.82B|4820000000|28.90|5,218,452|14.68%|22|2022-08-22|15/06/2022|0.44||417700000||2022-04-27|15/03/2022|0.16||258400000|
2022-08-28 08:43:00|08289|994588|SS 603701|3.42B|3420000000|13.10|7,903,772|42.86%|21|2022-04-29|15/03/2022|0.02||127600000||2022-04-21|15/12/2021|0.04||142700000|
2022-08-28 08:43:03|08290|1009370|SS 603320|1.7B|1700000000|13.05|2,580,058|-2.97%|22|2022-08-09|15/06/2022|0.09||257500000||2022-04-26|15/03/2022|0.09||274100000|
2022-08-28 08:43:09|08291|950056|SS 603338|19.66B|19660000000|38.82|5,851,300|-44.93%|24|2022-11-03|15/09/2022||0.653||1860000000|2022-08-19|15/06/2022|0.75|0.8009|1690000000|1810000000
2022-08-28 08:43:12|08292|100677|SS 600526|4B|4000000000|5.71|6,345,667|0.71%|22|2022-04-25|15/03/2022|0.01||512600000||2022-03-31|15/12/2021|0.03||1570000000|
2022-08-28 08:43:17|08293|100308|SS 600070|2.81B|2810000000|5.61|7,890,749|-22.62%|22|2022-04-29|15/03/2022|-0.01||262200000||2022-04-26|15/12/2021|-1.12||233500000|
2022-08-28 08:43:20|08294|100463|SS 600232|2.34B|2340000000|6.56|7,340,520|18.41%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:43:24|08295|953919|SS 603311|2.86B|2860000000|13.63|6,185,801|30.43%|22|2022-04-26|15/03/2022|0.11||201500000||2022-04-24|15/12/2021|||203400000|
2022-08-28 08:43:27|08296|1081733|SS 603897|6.17B|6170000000|29.89|11,582,156|-30.25%|21|2022-08-04|15/06/2022|0.31||3070000000||2022-04-28|15/03/2022|0.24||2380000000|
2022-08-28 08:43:30|08297|1162063|SS 603687|4.38B|4380000000|10.44|3,304,060|20.28%|13|2022-04-28|15/12/2021|0.15||498700000||2022-04-28|15/03/2022|0.06||437400000|
2022-08-28 08:43:33|08298|100322|SS 600052|4.61B|4610000000|5.46|8,747,031|46.77%|21|2022-08-17|15/06/2022|0.01||53980000||2022-04-28|15/03/2022|-0.03||25640000|
2022-08-28 08:43:37|08299|100317|SS 600059|8.7B|8700000000|9.54|16,376,136|-8.45%|24|2022-10-24|15/09/2022|||||2022-08-11|15/06/2022|0.02||220600000|
2022-08-28 08:43:40|08300|1141894|SS 688006|25.68B|25680000000|63.45|2,268,782|-43.33%|18|2022-11-02|15/09/2022||0.52||1440000000|2022-08-30|15/06/2022||0.39||1220000000
2022-08-28 08:43:43|08301|101015|SS 600987|6.66B|6660000000|6.34|11,285,991|26.8%|24|2022-10-21|15/09/2022|||||2022-08-12|15/06/2022|0.15||2050000000|
2022-08-28 08:43:47|08302|1056009|SS 603661|4.2B|4200000000|30.75|669,086|-0.71%|23|2022-11-01|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:43:50|08303|100485|SS 600267|13.42B|13420000000|11.20|18,871,188|-9.16%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.15||2760000000|
2022-08-28 08:43:54|08304|100682|SS 600521|29.7B|29700000000|20.02|17,912,391|22.3%|25|2022-11-02|15/09/2022||0.14||1740000000|2022-08-31|15/06/2022||0.19||1760000000
2022-08-28 08:43:57|08305|1043302|SS 603181|9.86B|9860000000|16.98|3,824,600|16.74%|23|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.29||614500000|
2022-08-28 08:44:00|08306|953918|SS 603300|9.67B|9670000000|8.04|17,734,645|30.43%|24|2022-10-24|15/09/2022|||||2022-07-27|15/06/2022|0.11||799000000|
2022-08-28 08:44:04|08307|945175|SS 603799|128.09B|128090000000|80.15|29,140,590|-23.48%|24|2022-11-01|15/09/2022||0.92|||2022-08-20|15/06/2022|0.657|0.91|17810000000|
2022-08-28 08:44:07|08308|945171|SS 603558|3.85B|3850000000|10.29|4,795,687|16.53%|23|2022-10-28|15/09/2022||0.24|||2022-08-30|15/06/2022||0.2||
2022-08-28 08:44:10|08309|994603|SS 603822|4.35B|4350000000|60.00|1,464,832|22.45%|21|2022-04-22|15/03/2022|0.37||516600000||2022-04-06|15/12/2021|0.4||667000000|
2022-08-28 08:44:13|08310|100491|SS 600273|14.92B|14920000000|10.64|20,577,243|-1.48%|24|2022-10-25|15/09/2022|||||2022-08-16|15/06/2022|0.31||3320000000|
2022-08-28 08:44:17|08311|100795|SS 600668|4.16B|4160000000|12.09|12,379,007|5.22%|21|2022-04-28|15/03/2022|0.06||832000000||2022-04-18|15/12/2021|1.46||1220000000|
2022-08-28 08:44:20|08312|1162065|SS 603948|4.49B|4490000000|27.64|2,754,647|31.49%|12|2022-04-21|15/03/2022|0.85||757300000||2022-04-21|15/12/2021|0.84||786600000|
2022-08-28 08:44:23|08313|1162060|SS 603583|11.21B|11210000000|29.34|2,564,803|-42.78%|15|2022-10-27|15/09/2022||0.1898||1060000000|2022-08-30|15/06/2022||0.1198||779230000
2022-08-28 08:44:26|08314|1024785|SS 603980|3.7B|3700000000|5.29|4,333,473|-21.98%|21|2022-04-29|15/03/2022|-0||609800000||2022-04-26|15/12/2021|-0.02||544800000|
2022-08-28 08:44:30|08315|1054848|SS 603607|2.51B|2510000000|14.07|2,135,709|-8.64%|21|2022-04-27|15/12/2021|0.13||282100000||2022-04-27|15/03/2022|0.19||250600000|
2022-08-28 08:44:34|08316|942595|SS 603456|33.52B|33520000000|40.18|7,119,223|-2.05%|24|2022-10-28|15/09/2022|||||2022-08-05|15/06/2022|0.31||1580000000|
2022-08-28 08:44:37|08317|100417|SS 600160|43.68B|43680000000|16.18|35,338,901|1.44%|25|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.27||5900000000|
2022-08-28 08:44:44|08318|997889|SS 603665|7.91B|7910000000|49.96|1,316,350|344.88%|21|2022-04-29|15/12/2021|-1.23||280900000||2022-04-29|15/03/2022|0.12||251100000|
2022-08-28 08:44:47|08319|994591|SS 603726|2.38B|2380000000|12.82|3,394,982|-15.27%|21|2022-04-27|15/03/2022|0.12||386600000||2022-04-18|15/12/2021|0.12||399400000|
2022-08-28 08:44:51|08320|100555|SS 600352|31.23B|31230000000|9.60|16,858,238|-28.36%|25|2022-11-01|15/09/2022||0.34|||2022-08-20|15/06/2022|0.29|0.25|4570000000|
2022-08-28 08:44:55|08321|100446|SS 600216|14.62B|14620000000|15.26|17,336,399|-6.55%|24|2022-10-26|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:45:01|08322|1052660|SS 603321|2.17B|2170000000|7.06|2,279,253|2.17%|21|2022-08-23|15/06/2022|0.09||321800000||2022-04-29|15/03/2022|0.01||177100000|
2022-08-28 08:45:04|08323|100369|SS 600120|11.7B|11700000000|4.04|22,802,381|-4.94%|22|2022-04-28|15/03/2022|0.05||5110000000||2022-04-15|15/12/2021|0.06||3910000000|
2022-08-28 08:45:08|08324|100900|SS 600796|5.49B|5490000000|6.34|6,373,980|12.01%|21|2022-04-27|15/12/2021|0.21||1670000000||2022-04-27|15/03/2022|0.04||387800000|
2022-08-28 08:45:11|08325|955761|SS 603116|3.13B|3130000000|5.44|3,211,246|-7.64%|22|2022-08-15|15/06/2022|0.01||581100000||2022-04-27|15/03/2022|0.03||540200000|
2022-08-28 08:45:15|08326|996072|SS 603165|3.73B|3730000000|13.40|4,188,757|7.72%|21|2022-04-29|15/03/2022|0.3||609100000||2022-03-30|15/12/2021|0.4||759800000|
2022-08-28 08:45:20|08327|1162095|SS 603379|17.31B|17310000000|28.66|8,774,756|3.32%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|||1390000000|
2022-08-28 08:45:23|08328|994537|SS 603033|14.49B|14490000000|18.68|2,879,533|11.14%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:45:27|08329|102966|SS 603168|2.58B|2580000000|7.99|2,772,351|-20.42%|22|2022-04-25|15/03/2022|0.09||149400000||2022-03-28|15/12/2021|-0||156700000|
2022-08-28 08:45:30|08330|1043299|SS 603079|2.36B|2360000000|13.78|1,150,419|-7.89%|21|2022-04-28|15/12/2021|0.07||210000000||2022-04-28|15/03/2022|0.12||185200000|
2022-08-28 08:45:34|08331|951036|SS 603703|4.41B|4410000000|15.09|7,668,162|32.14%|21|2022-04-22|15/12/2021|-0.02||237400000||2022-04-22|15/03/2022|0.02||202300000|
2022-08-28 08:45:37|08332|1010635|SS 603896|6.87B|6870000000|34.82|2,168,260|13.93%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|0.13||146000000|146000000
2022-08-28 08:45:40|08333|994571|SS 603520|6.88B|6880000000|20.12|8,439,841|-26.82%|24|2022-10-24|15/09/2022||-0.9268||119270000|2022-08-26|15/06/2022||-0.9268|425170000|56610000
2022-08-28 08:45:44|08334|1052654|SS 603055|9.21B|9210000000|11.36|5,934,368|2.71%|23|2022-11-01|15/09/2022||0.15||5142000000|2022-08-20|15/06/2022|0.14|0.22|1100000000|
2022-08-28 08:45:47|08335|997533|SS 603578|2.32B|2320000000|12.98|2,942,099|8.17%|21|2022-04-28|15/03/2022|0.25||261700000||2022-03-28|15/12/2021|0.1||218300000|
2022-08-28 08:45:50|08336|955760|SS 603085|4.83B|4830000000|12.17|14,180,407|80.03%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:45:54|08337|1043305|SS 603500|3.27B|3270000000|13.60|3,022,242|43.01%|21|2022-04-28|15/03/2022|0.05||143900000||2022-04-21|15/12/2021|0.06||141800000|
2022-08-28 08:46:00|08338|1010636|SS 603926|2.49B|2490000000|10.84|3,831,247|-14.33%|21|2022-04-27|15/03/2022|0.16||517400000||2022-04-25|15/12/2021|0.14||602400000|
2022-08-28 08:46:04|08339|1024780|SS 603595|14.57B|14570000000|62.70|7,272,496|87%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:46:07|08340|996073|SS 603177|2.95B|2950000000|14.20|4,469,860|3.73%|18|2022-04-29|15/03/2022|0.05||200500000||2022-04-21|15/12/2021|-0.33||137900000|
2022-08-28 08:46:11|08341|942598|SS 603010|9.53B|9530000000|16.17|6,484,966|-21.77%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.19||905200000|
2022-08-28 08:46:14|08342|996074|SS 603186|3.59B|3590000000|25.30|5,038,463|-32.48%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.26||761200000|
2022-08-28 08:46:17|08343|953921|SS 603568|45.88B|45880000000|27.08|8,078,673|27.97%|24|2022-10-28|15/09/2022||0.3|||2022-08-27|15/06/2022||0.2923||
2022-08-28 08:46:23|08344|942802|SS 600576|3.3B|3300000000|5.33|6,518,287|0%|22|2022-04-28|15/03/2022|||34690000||2022-04-19|15/12/2021|0.01||84420000|
2022-08-28 08:46:26|08345|994586|SS 603667|5.47B|5470000000|16.64|10,052,820|18.86%|24|2022-10-27|15/09/2022||0.3|||2022-08-31|15/06/2022||0.19||
2022-08-28 08:46:30|08346|996076|SS 603239|4.26B|4260000000|15.73|6,626,156|13.25%|23|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|0.08||172600000|
2022-08-28 08:46:34|08347|100737|SS 600596|23.18B|23180000000|20.23|57,897,446|-26.32%|24|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-28 08:46:38|08348|994616|SS 603889|3.41B|3410000000|6.66|5,225,288|-12.02%|24|2022-10-26|15/09/2022|||||2022-08-18|15/06/2022|0.32||1230000000|
2022-08-28 08:46:41|08349|1162080|SS 603867|5.91B|5910000000|32.08|6,389,774|48.73%|15|2022-08-11|15/06/2022|0.5||682200000||2022-04-21|15/03/2022|0.71||713800000|
2022-08-28 08:46:44|08350|1088199|SS 603105|7.51B|7510000000|15.02|17,343,373|6.6%|24|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|0.14||177600000|
2022-08-28 08:46:48|08351|100482|SS 600261|4.81B|4810000000|3.50|6,356,401|-6.67%|25|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022|0.06||1030000000|
2022-08-28 08:46:52|08352|1162081|SS 603995|9.76B|9760000000|42.03|2,163,987|29.09%|14|2022-08-17|15/06/2022|0.51||12710000000||2022-04-26|15/03/2022|0.56||8260000000|
2022-08-28 08:46:55|08353|1031314|SS 603388|2.28B|2280000000|7.99|6,872,626|19.61%|21|2022-04-28|15/03/2022|0.01||86370000||2022-04-25|15/12/2021|0.01||136700000|
2022-08-28 08:46:58|08354|1162054|SS 603095|2.93B|2930000000|22.22|1,224,171|-7.84%|12|2022-08-18|15/06/2022|0.55||431500000||2022-04-27|15/03/2022|0.37||334100000|
2022-08-28 08:47:02|08355|100294|SS 600023|49.31B|49310000000|3.65|37,281,282|4.89%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:47:05|08356|1024781|SS 603767|2.57B|2570000000|8.47|9,233,894|16.67%|22|2022-08-19|15/06/2022|0.06||214100000||2022-04-29|15/03/2022|||237800000|
2022-08-28 08:47:08|08357|1081728|SS 603301|10.67B|10670000000|47.38|2,015,125|50.03%|21|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:47:12|08358|994606|SS 603843|3.26B|3260000000|4.66|22,637,015|21.99%|22|2022-04-28|15/12/2021|0.07||2250000000||2022-04-28|15/03/2022|-0.01||338500000|
2022-08-28 08:47:15|08359|100370|SS 600121|7.68B|7680000000|6.300|87,813,040|21.62%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:47:18|08360|101110|SS 601717|24.66B|24660000000|14.69|29,417,259|21.81%|25|2022-11-03|15/09/2022||0.3|||2022-08-30|15/06/2022||0.39||
2022-08-28 08:47:21|08361|102948|SS 600066|17.2B|17200000000|7.77|48,289,452|-38.33%|25|2022-11-01|15/09/2022||0.0512||5790000000|2022-08-23|15/06/2022|0.02|0.049|4720000000|4730000000
2022-08-28 08:47:25|08362|996085|SS 603637|2.23B|2230000000|9.35|6,961,026|20.03%|21|2022-08-18|15/06/2022|0.13||169600000||2022-04-21|15/03/2022|0.06||155300000|
2022-08-28 08:47:30|08363|1024791|SS 601878|42.54B|42540000000|10.97|72,216,996|-10.59%|22|2022-08-22|15/06/2022|0.1||4330000000||2022-04-27|15/03/2022|0.08||3130000000|
2022-08-28 08:47:34|08364|101014|SS 600986|7.24B|7240000000|5.51|52,273,865|31.82%|23|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.02||3660000000|
2022-08-28 08:47:38|08365|102964|SS 601599|3.04B|3040000000|3.40|22,387,894|10.39%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:47:41|08366|100655|SS 600489|35.24B|35240000000|7.27|28,356,525|-17.57%|25|2022-11-01|15/09/2022||0.07|||2022-08-27|15/06/2022|0.15|0.08|11990000000|
2022-08-28 08:47:46|08367|100919|SS 600818|7.21B|7210000000|28.38|5,103,977|239.07%|23|2022-08-17|15/06/2022|0.04||259100000||2022-04-27|15/03/2022|||132100000|
2022-08-28 08:47:49|08368|101179|SS 900915|1.05B|1050000000|0.801|569,735|78.4%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-08-28 08:47:53|08369|1056008|SS 603619|8.67B|8670000000|21.67|16,191,603|114.77%|23|2022-11-03|15/09/2022|||||2022-08-18|15/06/2022|0.35||792000000|
2022-08-28 08:47:58|08370|100397|SS 600163|13.61B|13610000000|7.15|33,370,070|27.68%|23|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 08:48:01|08371|100526|SS 600313|13.75B|13750000000|12.71|109,519,682|172.16%|24|2022-10-24|15/09/2022|||||2022-07-21|15/06/2022|0.03||1470000000|
2022-08-28 08:48:04|08372|1162148|SS 600918|50.45B|50450000000|7.24|26,464,144|-26.42%|12|2022-04-28|15/03/2022|0.04||1850000000||2022-03-29|15/12/2021|0.09||4150000000|
2022-08-28 08:48:07|08373|994574|SS 603559|1.62B|1620000000|11.32|2,951,483|-11.15%|22|2022-08-15|15/06/2022|-0.11||94430000||2022-04-29|15/03/2022|-0.11||55070000|
2022-08-28 08:48:10|08374|101101|SS 601636|30.56B|30560000000|11.39|55,380,905|-59.55%|24|2022-10-13|15/09/2022||0.34||4780000000|2022-08-31|15/06/2022||0.3133||4780000000
2022-08-28 08:48:14|08375|100635|SS 600479|4.08B|4080000000|9.50|6,911,218|14.32%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 08:48:16|08376|100991|SS 600961|4.35B|4350000000|8.24|7,606,231|-41.56%|22|2022-08-18|15/06/2022|0.06||4440000000||2022-04-29|15/03/2022|0.03||4100000000|
2022-08-28 08:48:20|08377|100623|SS 600458|8.73B|8730000000|10.87|20,399,351|-0.28%|25|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022||||
2022-08-28 08:48:23|08378|101133|SS 601899|235.72B|235720000000|9.15|245,262,607|-12.44%|25|2022-10-26|15/09/2022||0.2194||54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-08-28 08:48:27|08379|1072212|SS 603709|1.31B|1310000000|16.37|608,326|0.24%|20|2022-04-27|15/12/2021|-0.31||276000000||2022-04-27|15/03/2022|0.03||215500000|
2022-08-28 08:48:31|08380|41398|JO ABGJ|156.9B|156900000000|18,899|2,851,058|19.7%|28|2022-08-15|15/06/2022|12.61|1141|76240000000|44295000000|2022-06-01|15/03/2022||||
2022-08-28 08:48:34|08381|41384|JO ARIJ|49.6B|49600000000|25,300|367,998|-2.6%|14|2022-09-06|15/06/2022||||11717000000|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000
2022-08-28 08:48:37|08382|41383|JO ANGJ|104.69B|104690000000|25,022|1,435,285|1.22%|27|2022-11-03|15/09/2022||0.47|||2022-08-05|15/06/2022|0.66|0.3||
2022-08-28 08:48:40|08383|41386|JO APNJ|64.71B|64710000000|14,501|976,168|-24.6%|16|2022-08-31|15/06/2022|||||2022-03-09|15/12/2021|7.36||19380000000|
2022-08-28 08:48:45|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-08-28 08:48:48|08385|41393|JO BVTJ|76.25B|76250000000|22,434|805,686|11.61%|17|2022-09-05|15/06/2022|||||2022-02-28|15/12/2021|8.1||50200000000|
2022-08-28 08:48:51|08386|41367|LON BTIJ|1.54T|1.54E+12|68,971|626,243|25.53%|21|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022||||
2022-08-28 08:48:55|08387|50081|LON CCOJ|20.55B|20550000000|2,432|374,400|-30.57%|0||
2022-08-28 08:48:59|08388|41379|JO DSYJ|86.71B|86710000000|13,200|1,330,421|4.35%|17|2022-09-07|15/06/2022|||||2022-02-24|15/12/2021|4.93|396.00|34230000000|
2022-08-28 08:49:02|08389|41391|JO EXXJ|55.01B|55010000000|22,727|861,564|25.83%|29|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|34.09|3685|22330000000|21350000000
2022-08-28 08:49:06|08390|41358|JO FSRJ|386.56B|386560000000|6,900|10,066,686|13.45%|15|2022-09-15|15/06/2022||285.00||59775000000|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000
2022-08-28 08:49:09|08391|41399|JO GRTJ|44.9B|44900000000|1,318|8,218,421|-12.43%|16|2022-09-14|15/06/2022|||||2022-03-16|15/12/2021|1.07||6380000000|
2022-08-28 08:49:13|08392|41390|JO IMPJ|160.47B|160470000000|18,954|2,616,163|-16.13%|27|2022-10-28|15/09/2022|||||2022-09-01|15/06/2022||2693||63077000000
2022-08-28 08:49:16|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|5.59%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-08-28 08:49:19|08394|41370|LON INPJ|79.69B|79690000000|8,390|1,023,784|37.97%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-08-28 08:49:23|08395|41359|JO INLJ|74.9B|74900000000|8,264|785,721|36.03%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-08-28 08:49:26|08396|41392|JO KIOJ|140.12B|140120000000|43,662|326,719|-33.27%|29|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|35.92|5316|10200000000|10200000000
2022-08-28 08:49:29|08397|50185|JO LHCJ|394.76M|394760000|2,030|3,874,549|-16.56%|18|2022-11-16|15/09/2022||58.00||13752000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-08-28 08:49:31|08398|41371|LON MNPJ|140.23B|140230000000|28,981|791,776|-30.09%|0||
2022-08-28 08:49:35|08399|41382|JO MTNJ|239.16B|239160000000|13,353|5,393,101|2.42%|29|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|4.33|591.00|97490000000|95756000000
2022-08-28 08:49:40|08400|1123065|JO MCGJ|50.37B|50370000000|11,801|848,488|3.5%|11|2022-11-10|15/09/2022|||||2022-06-09|15/03/2022|||28370000000|
2022-08-28 08:49:45|08401|41376|JO NPNJn|542.32B|542320000000|260,532|1,026,567|8.45%|15|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 08:49:49|08402|41360|JO NEDJ|109.5B|109500000000|22,427|1,368,048|24.33%|28|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|13.76|1420|51670000000|30099000000
2022-08-28 08:49:53|08403|41373|LON OMUJ|53.87B|53870000000|1,144|15,041,083|-21.59%|17|2022-08-29|15/06/2022|||||2022-03-15|15/12/2021|1.49||85990000000|
2022-08-28 08:49:55|08404|50078|LU RNIJ|53.91B|53910000000|29,071|305,000|3.09%|1|2015-11-16|15/09/2014|||||
2022-08-28 08:49:58|08405|41381|JO REMJ|75.19B|75190000000|13,387|1,001,685|12%|14|2022-09-20|15/06/2022|||||2022-03-24|15/12/2021|8.68||38340000000|
2022-08-28 08:50:03|08406|41365|JO CFRJ|1.11T|1.11E+12|19,566|3,406,768|16.57%|28|2022-11-11|15/09/2022||5.1||87910000000|2022-07-15|15/06/2022|||90610000000|86820000000
2022-08-28 08:50:05|08407|41380|JO RMHJ|2.51B|2510000000|181|5,052,762|23.13%|18|2022-12-08|15/12/2022|||||2022-06-27|15/06/2022||||
2022-08-28 08:50:10|08408|41361|JO SLMJ|115.28B|115280000000|5,625|5,009,068|-11.57%|18|2022-09-08|15/06/2022|||||2022-03-10|15/12/2021|2.76||51960000000|
2022-08-28 08:50:14|08409|41374|JO SOLJ|219.02B|219020000000|34,802|1,897,922|54.64%|29|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|37.63|3227|155800000000|120300000000
2022-08-28 08:50:17|08410|41363|JO SHPJ|128.5B|128500000000|23,573|1,554,771|32.25%|18|2022-09-05|15/06/2022||518.00||87459000000|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000
2022-08-28 08:50:20|08411|41362|JO SBKJ|268.4B|268400000000|16,269|2,996,940|11.42%|19|2022-08-19|15/06/2022|9.55|896.00|78290000000|71452000000|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000
2022-08-28 08:50:24|08412|41388|JO TBSJ|26.73B|26730000000|17,105|1,280,741|-6.91%|25|2022-11-25|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-08-28 08:50:27|08413|41394|JO VODJ|221.6B|221600000000|13,087|1,482,180|-6.08%|27|2022-11-14|15/09/2022||475.00||49530000000|2022-07-21|15/06/2022||||5279000000
2022-08-28 08:50:34|08414|41385|JO WHLJ|50.32B|50320000000|5,351|3,757,233|-16.12%|16|2022-09-06|15/06/2022||174.00||41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2022-08-28 08:50:38|08415|11719|TADAWUL 4001|11.14B|11140000000|124.00|232,407|8.98%|32|2022-11-07|15/09/2022||0.73||2160000000|2022-08-18|15/06/2022|0.52|0.74|2250000000|2320000000
2022-08-28 08:50:41|08416|997122|TADAWUL 4191|733M|733000000|36.60|371,813|-26.73%|23|2022-11-09|15/09/2022|||||2022-08-16|15/06/2022|0.22||62940000|
2022-08-28 08:50:45|08417|11711|TADAWUL 3010|3.96B|3960000000|39.50|208,245|-9.3%|32|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.45||231000000|208000000
2022-08-28 08:50:48|08418|11705|TADAWUL 2330|13.78B|13780000000|53.10|607,583|-12.15%|32|2022-11-02|15/09/2022||0.5702||903400000|2022-08-07|15/06/2022|0.42|0.4681|814020000|845160000
2022-08-28 08:50:51|08419|11629|TADAWUL 8160|386.9M|386900000|14.60|741,633|-63.21%|21|2022-05-24|15/03/2022|-0.11||78960000||2022-03-27|15/12/2021|-0.15||89840000|
2022-08-28 08:50:54|08420|11641|TADAWUL 8280|758.4M|758400000|19.00|138,229|-37.36%|21|2022-05-24|15/03/2022|-0.56||42220000||2022-03-22|15/12/2021|-0.32||41790000|
2022-08-28 08:50:57|08421|962550|TADAWUL 4320|1.58B|1580000000|16.84|164,876|-22.57%|22|2022-08-14|15/06/2022|0.17||54090000||2022-04-29|15/03/2022|0.21||53300000|
2022-08-28 08:51:00|08422|1025124|TADAWUL 4012|1.47B|1470000000|36.70|139,431|-42.21%|23|2022-10-17|15/09/2022|||||2022-07-28|15/06/2022|0.63||156600000|
2022-08-28 08:51:03|08423|11731|TADAWUL 4130|495.99M|495990000|16.64|723,665|-38.52%|20|2022-08-09|15/06/2022|-0.01||2620000||2022-05-13|15/03/2022|-0.22||2550000|
2022-08-28 08:51:07|08424|11630|TADAWUL 8170|633.6M|633600000|14.08|84,535|-32.63%|22|2022-08-17|15/06/2022|-0.06||253800000||2022-05-23|15/03/2022|-0.08||219000000|
2022-08-28 08:51:12|08425|11650|TADAWUL 6020|645.6M|645600000|21.48|378,793|-25.3%|21|2022-05-31|15/03/2022|-0.02||2710000||2022-04-07|15/12/2021|0.05||2820000|
2022-08-28 08:51:15|08426|940928|TADAWUL 4007|7.1B|7100000000|44.25|456,479|54.44%|25|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|0.41||281950000|254500000
2022-08-28 08:51:18|08427|103950|TADAWUL 1820|786.5M|786500000|12.10|717,571|-46.35%|27|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:51:21|08428|1025125|TADAWUL 3008|550.42M|550420000|48.55|107,964|-39.43%|21|2022-08-17|15/06/2022|-0.31||20730000||2022-05-18|15/03/2022|-0.18||25270000|
2022-08-28 08:51:24|08429|1053058|TADAWUL 4334|570.74M|570740000|9.30|97,031|3.51%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2022-08-28 08:51:27|08430|1062590|TADAWUL 4337|407.55M|407550000|7.14|270,979|-34.02%|2|2022-06-23|15/12/2021|0.12||8400000||2021-09-01|15/06/2021|-0.1||6780000|
2022-08-28 08:51:30|08431|1129465|TADAWUL 7200|3.74B|3740000000|103.20|92,766|-24%|17|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:51:33|08432|997124|TADAWUL 4141|528M|528000000|88.30|123,218|-22.44%|21|2022-05-29|15/03/2022|0.38||41480000||2022-04-07|15/12/2021|0.18||20790000|
2022-08-28 08:51:37|08433|11665|TADAWUL 1120|368B|368000000000|91.10|5,807,064|23.28%|37|2022-10-17|15/09/2022||1.02||7030000000|2022-07-31|15/06/2022|1.05|1.02|7090000000|7050000000
2022-08-28 08:51:41|08434|1090528|TADAWUL 4340|1.62B|1620000000|10.02|340,928|-19.58%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2022-08-28 08:51:44|08435|980213|TADAWUL 1304|1.69B|1690000000|33.30|251,046|-32.8%|23|2022-08-16|15/06/2022|||||2022-05-12|15/03/2022|0.69||448000000|
2022-08-28 08:51:47|08436|11704|TADAWUL 2320|1.06B|1060000000|24.86|210,003|-32.48%|24|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:51:50|08437|11706|TADAWUL 2340|1.7B|1700000000|20.90|722,701|-41.34%|21|2022-05-29|15/03/2022|-0.15||181600000||2022-04-05|15/12/2021|-0.47||180300000|
2022-08-28 08:51:54|08438|1057695|TADAWUL 4338|1.56B|1560000000|11.36|159,558|-8.52%|6|2022-06-23|15/12/2021|0.28||94890000||2021-08-20|15/12/2020|0.1||78240000|
2022-08-28 08:51:57|08439|11666|TADAWUL 1140|54.4B|54400000000|54.30|1,257,950|70.46%|37|2022-10-18|15/09/2022|||||2022-07-27|15/06/2022|0.51||1250000000|1290000000
2022-08-28 08:52:00|08440|11738|TADAWUL 4200|5.26B|5260000000|70.00|208,093|5.49%|30|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.61||2990000000|2880000000
2022-08-28 08:52:03|08441|11742|TADAWUL 4240|2.56B|2560000000|22.24|693,525|-43.06%|25|2022-11-15|15/09/2022||0.01||1360000000|2022-08-16|15/06/2022|0.29|0.29|1710000000|1620000000
2022-08-28 08:52:07|08442|11667|TADAWUL 1150|76.1B|76100000000|37.95|6,300,893|72.06%|28|2022-10-20|15/09/2022||0.45||1920000000|2022-07-27|15/06/2022|0.44|0.41|1910000000|1930000000
2022-08-28 08:52:10|08443|40411|TADAWUL 8312|699M|699000000|23.30|384,974|-32.86%|21|2022-05-24|15/03/2022|0.02||48930000||2022-03-24|15/12/2021|-0.17||46200000|
2022-08-28 08:52:12|08444|996548|TADAWUL 4331|225.38M|225380000|19.10|180,669|-27.32%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-08-28 08:52:16|08445|48638|TADAWUL 8012|929.5M|929500000|17.06|208,968|-34.03%|23|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022||||
2022-08-28 08:52:19|08446|11654|TADAWUL 6070|1.48B|1480000000|49.00|331,338|-30.86%|30|2022-10-31|15/09/2022|||||2022-08-10|15/06/2022|0.23||64020000|
2022-08-28 08:52:21|08447|1141641|TADAWUL 4348|1.09B|1090000000|7.71|659,273|-20.27%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-08-28 08:52:26|08448|11747|TADAWUL 4290|1.05B|1050000000|16.16|503,223|-30.78%|25|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:52:29|08449|1171243|TADAWUL 2081|3.15B|3150000000|125.20|85,026|2.11%|11|2022-08-18|15/06/2022|1.05||184400000|218000000|2022-05-24|15/03/2022|1.01||173500000|168000000
2022-08-28 08:52:34|08450|11617|TADAWUL 8040|888M|888000000|14.74|418,531|-42.5%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022||||
2022-08-28 08:52:37|08451|11628|TADAWUL 8150|444.65M|444650000|15.12|192,404|-44.25%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-08-28 08:52:42|08452|11645|TADAWUL 2280|52.7B|52700000000|52.80|404,630|-6.81%|37|2022-10-03|15/09/2022||0.46||4360000000|2022-07-17|15/06/2022|0.52|0.53|4610000000|4660000000
2022-08-28 08:52:45|08453|11636|TADAWUL 8230|3.68B|3680000000|92.00|236,762|-8.57%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.51||600800000|
2022-08-28 08:52:48|08454|11671|TADAWUL 1213|535.06M|535060000|49.05|524,431|-29.45%|22|2022-08-07|15/06/2022|0.51||69590000||2022-04-26|15/03/2022|0.31||83630000|
2022-08-28 08:52:52|08455|11691|TADAWUL 2170|3.22B|3220000000|66.30|335,072|2.06%|26|2022-11-10|15/09/2022|||||2022-08-07|15/06/2022|0.91||574600000|
2022-08-28 08:52:54|08456|19027|TADAWUL 8310|546.1M|546100000|12.74|2,448,429|-60.18%|21|2022-05-31|15/03/2022|-1.4||54710000||2022-04-07|15/12/2021|-2.59||57210000|
2022-08-28 08:52:58|08457|11690|TADAWUL 2160|405.9M|405900000|41.30|139,706|-47.21%|29|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:53:00|08458|1163395|TADAWUL 1182|1.67B|1670000000|18.18|245,518|-20.88%|13|2022-08-04|15/06/2022|0.32||69820000||2022-05-18|15/03/2022|0.3||67400000|
2022-08-28 08:53:03|08459|11646|TADAWUL 4061|817.43M|817430000|25.95|1,876,794|-33.55%|21|2022-05-27|15/03/2022|0.14||3220000||2022-04-04|15/12/2021|-0.73||1890000|
2022-08-28 08:53:07|08460|11694|TADAWUL 2200|397M|397000000|39.75|144,290|-43.25%|26|2022-11-10|15/09/2022|||||2022-08-22|15/06/2022||||
2022-08-28 08:53:14|08461|997127|TADAWUL 7201|924M|924000000|92.30|1,615,530|-39.52%|22|2022-08-17|15/06/2022|-0.19||8380000||2022-05-20|15/03/2022|-0.36||8910000|
2022-08-28 08:53:17|08462|1131253|TADAWUL 4321|9.69B|9690000000|20.26|639,623|-16.94%|17|2022-11-30|15/09/2022||0.42||596450000|2022-08-31|15/06/2022|0.27|0.46|562900000|612820000
2022-08-28 08:53:20|08463|1177730|TADAWUL 7202|31.72B|31720000000|264.80|151,431|-|8|2022-10-18|15/09/2022||2.75||2240000000|2022-08-01|15/06/2022|2.28|2.66|2250000000|2250000000
2022-08-28 08:53:24|08464|11620|TADAWUL 8070|1.11B|1110000000|17.44|338,408|-27.53%|23|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|0.07||181400000|
2022-08-28 08:53:27|08465|11733|TADAWUL 4150|4.14B|4140000000|23.26|551,840|-24.19%|28|2022-10-18|15/09/2022|||||2022-08-02|15/06/2022|0.32||63900000|
2022-08-28 08:53:31|08466|11663|TADAWUL 1080|47.85B|47850000000|31.90|839,536|40.75%|37|2022-11-02|15/09/2022||0.48||1690000000|2022-07-27|15/06/2022|0.47|0.42|1670000000|1670000000
2022-08-28 08:53:34|08467|11727|TADAWUL 4080|1.98B|1980000000|15.70|478,262|-33.53%|21|2022-05-24|15/03/2022|0.08||473000000||2022-03-30|15/12/2021|-0.27||470500000|
2022-08-28 08:53:38|08468|19029|TADAWUL 1301|1.11B|1110000000|31.65|297,500|-14.29%|23|2022-10-27|15/09/2022|||||2022-08-01|15/06/2022|0.46||208300000|
2022-08-28 08:53:41|08469|11670|TADAWUL 1212|4B|4000000000|50.10|343,195|17.63%|23|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|0.79||608500000|
2022-08-28 08:53:44|08470|1142328|TADAWUL 4292|2.38B|2380000000|55.80|140,276|-13.32%|14|2022-09-28|15/07/2022|||||2022-06-09|15/04/2022|0.08||139000000|146000000
2022-08-28 08:53:49|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-12.03%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-08-28 08:53:53|08472|11753|TADAWUL 7040|421.2M|421200000|46.750|297,331|-42.02%|21|2022-06-07|15/03/2022|-0.41||120200000||2022-02-14|15/12/2021|-0.32||102500000|
2022-08-28 08:53:56|08473|11638|TADAWUL 8250|1.36B|1360000000|27.25|270,382|-30.37%|23|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.44||362100000|344000000
2022-08-28 08:53:59|08474|11688|TADAWUL 2140|1.38B|1380000000|17.12|657,655|-31.42%|21|2022-05-27|15/03/2022|0.17||75600000||2022-03-24|15/12/2021|-0.1||60800000|
2022-08-28 08:54:02|08475|997125|TADAWUL 4051|837.34M|837340000|82.90|475,550|-35.85%|22|2022-08-10|15/06/2022|0.45||58450000||2022-05-24|15/03/2022|0.88||74440000|
2022-08-28 08:54:06|08476|11723|TADAWUL 4030|14.17B|14170000000|28.95|1,349,855|-3.72%|30|2022-10-25|15/09/2022|||||2022-07-31|15/06/2022|0.26||2020000000|
2022-08-28 08:54:09|08477|11730|TADAWUL 4110|1.53B|1530000000|25.50|805,570|6.07%|21|2022-05-25|15/03/2022|0.02||109700000||2022-04-03|15/12/2021|-0.33||144600000|
2022-08-28 08:54:12|08478|103949|TADAWUL 1302|2.36B|2360000000|39.50|546,310|-3.58%|23|2022-11-02|15/09/2022|||||2022-08-09|15/06/2022|0.74||849000000|928000000
2022-08-28 08:54:16|08479|11668|TADAWUL 1210|1.12B|1120000000|40.80|295,018|0.5%|22|2022-08-18|15/06/2022|0.47||160600000||2022-05-29|15/03/2022|0.63||166700000|
2022-08-28 08:54:18|08480|1167201|TADAWUL 4161|9.72B|9720000000|84.50|121,425|-21.88%|13|2022-11-08|15/09/2022||0.65||1160000000|2022-08-24|15/06/2022|0.64|0.64|1210000000|1220000000
2022-08-28 08:54:22|08481|11658|TADAWUL 1020|19.66B|19660000000|24.00|4,773,213|31.39%|33|2022-10-25|15/09/2022|||||2022-08-01|15/06/2022|0.29||1060000000|1010000000
2022-08-28 08:54:25|08482|1141640|TADAWUL 4347|1.64B|1640000000|10.04|218,370|-0.2%|6|2022-07-22|15/12/2021|0.24||66430000||2021-08-19|15/06/2020|0.05||35980000|
2022-08-28 08:54:29|08483|11661|TADAWUL 1050|62.14B|62140000000|51.80|2,197,190|27.56%|33|2022-10-26|15/09/2022||0.72||1990000000|2022-07-27|15/06/2022|0.65|0.67|1870000000|1900000000
2022-08-28 08:54:35|08484|11744|TADAWUL 4260|3.27B|3270000000|45.90|315,846|-7.77%|26|2022-11-01|15/09/2022|||||2022-07-31|15/06/2022|0.88||231300000|244000000
2022-08-28 08:54:39|08485|11634|TADAWUL 8210|20.32B|20320000000|171.00|125,205|1.18%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.79||4200000000|3080000000
2022-08-28 08:54:42|08486|11640|TADAWUL 8270|574.8M|574800000|19.14|247,047|-35.7%|23|2022-11-08|15/09/2022|||||2022-08-22|15/06/2022||||
2022-08-28 08:54:45|08487|40966|TADAWUL 4005|2.87B|2870000000|64.00|227,729|-2.86%|25|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.94||216500000|208750000
2022-08-28 08:54:49|08488|40409|TADAWUL 6004|6.31B|6310000000|77.00|259,988|-2.99%|29|2022-10-31|15/09/2022|||||2022-08-09|15/06/2022|0.53||413400000|420000000
2022-08-28 08:54:53|08489|11675|TADAWUL 2001|2.64B|2640000000|39.05|731,538|42.5%|26|2022-10-24|15/09/2022|||||2022-08-18|15/06/2022|1.37||325800000|299000000
2022-08-28 08:54:56|08490|11637|TADAWUL 8240|660M|660000000|22.00|249,204|-31.75%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-28 08:55:00|08491|40408|TADAWUL 3003|3.28B|3280000000|23.40|395,004|-18.62%|29|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.18||89200000|75000000
2022-08-28 08:55:03|08492|40965|TADAWUL 4004|10.94B|10940000000|121.40|130,360|62.93%|30|2022-10-25|15/09/2022||0.77||571320000|2022-08-16|15/06/2022|0.77|0.7|583800000|567970000
2022-08-28 08:55:07|08493|11748|TADAWUL 4300|15.12B|15120000000|13.96|20,942,739|38.29%|37|2022-11-07|15/09/2022||0.12||1220000000|2022-08-24|15/06/2022|0.12|0.12|1160000000|1160000000
2022-08-28 08:55:10|08494|1073180|TADAWUL 4339|1.22B|1220000000|11.36|304,247|-12.44%|7|2022-05-20|15/12/2021|0.17||65200000||2021-08-19|15/06/2020|0.07||56620000|
2022-08-28 08:55:12|08495|1159097|TADAWUL 4013|73.57B|73570000000|210.00|246,079|16.39%|15|2022-10-24|15/09/2022|||||2022-08-07|15/06/2022|1.14|1.14|2010000000|2020000000
2022-08-28 08:55:16|08496|11721|TADAWUL 4010|2.29B|2290000000|22.80|359,150|-28.12%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-28 08:55:20|08497|943613|TADAWUL 1303|1.17B|1170000000|26.00|223,233|-17.94%|21|2022-05-10|15/03/2022|0.27||229100000||2022-03-22|15/12/2021|0.53||229600000|
2022-08-28 08:55:24|08498|11740|TADAWUL 4220|11.92B|11920000000|10.54|3,409,518|-13.46%|31|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:55:27|08499|40410|TADAWUL 8311|282.9M|282900000|18.86|544,403|-56.44%|21|2022-05-29|15/03/2022|-1.17||55160000||2022-04-01|15/12/2021|-1.15||52310000|
2022-08-28 08:55:31|08500|11717|TADAWUL 3080|3.8B|3800000000|44.15|54,333|-14.55%|30|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|0.5||195800000|157500000
2022-08-28 08:55:34|08501|11751|TADAWUL 7020|30.03B|30030000000|38.95|958,637|24.01%|37|2022-10-24|15/09/2022||0.5079||3840000000|2022-07-28|15/06/2022|0.735|0.47|3900000000|3900000000
2022-08-28 08:55:38|08502|19031|TADAWUL 4003|6.99B|6990000000|121.60|215,002|-6.55%|34|2022-10-31|15/09/2022||1.69||1510000000|2022-08-09|15/06/2022|2.24|1.54|1700000000|1620000000
2022-08-28 08:55:41|08503|11692|TADAWUL 2180|534.18M|534180000|46.40|129,548|-30.96%|20|2022-04-24|15/03/2022|0.03||62880000||2022-03-29|15/12/2021|0.1||60320000|
2022-08-28 08:55:44|08504|11736|TADAWUL 4180|930.87M|930870000|33.85|426,939|-38.09%|21|2022-05-24|15/03/2022|0.28||23290000||2022-03-31|15/12/2021|-0.16||15570000|
2022-08-28 08:55:47|08505|11683|TADAWUL 2080|4.33B|4330000000|57.80|215,692|6.91%|28|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.42||472500000|
2022-08-28 08:55:50|08506|11639|TADAWUL 8260|423M|423000000|8.46|740,661|-49.04%|21|2022-05-27|15/03/2022|-0.38||58130000||2022-04-01|15/12/2021|-0.56||62070000|
2022-08-28 08:55:53|08507|11625|TADAWUL 8120|445.18M|445180000|9.70|232,368|-37.57%|21|2022-05-30|15/03/2022|-0.78||111500000||2022-04-03|15/12/2021|-0.81||128900000|
2022-08-28 08:55:57|08508|11647|TADAWUL 6001|2.51B|2510000000|70.90|63,452|-26.29%|26|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|-0.05||238500000|291000000
2022-08-28 08:56:00|08509|19032|TADAWUL 3001|1.32B|1320000000|13.50|380,787|-21.69%|24|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:56:04|08510|11648|TADAWUL 6002|2.75B|2750000000|42.55|198,162|-33.44%|37|2022-10-31|15/09/2022||0.99||373230000|2022-08-03|15/06/2022|0.31|0.42|291810000|292000000
2022-08-28 08:56:06|08511|1178933|TADAWUL 2082|127.94B|127940000000|175.00|727,307|-|7|2022-08-10|15/06/2022|0.53||1290000000|1418000000|2022-06-09|15/03/2022|0.24||1180000000|1402000000
2022-08-28 08:56:09|08512|11743|TADAWUL 4250|21.86B|21860000000|23.56|1,403,037|-29.7%|36|2022-08-29|15/07/2022|||||2022-08-09|15/04/2022||||
2022-08-28 08:56:12|08513|1010626|TADAWUL 4332|504.24M|504240000|7.64|142,656|-16.61%|8|2022-07-22|15/12/2021|-0||17550000||2022-07-11|15/06/2021|-0.14||-711700|
2022-08-28 08:56:14|08514|1127827|TADAWUL 4342|2.55B|2550000000|13.66|195,107|-10.37%|8|2022-03-31|15/12/2021|||87340000||2021-08-30|15/06/2021|0.17||63940000|
2022-08-28 08:56:18|08515|11737|TADAWUL 4190|21.65B|21650000000|180.80|235,567|-13.18%|32|2022-11-01|15/09/2022||2.26||2220000000|2022-08-04|15/06/2022|1.56|1.62|2010000000|2010000000
2022-08-28 08:56:21|08516|11656|TADAWUL 6090|813M|813000000|16.22|572,857|-34.51%|21|2022-05-27|15/03/2022|0.07||26310000||2022-03-20|15/12/2021|0.03||36360000|
2022-08-28 08:56:24|08517|19023|TADAWUL 3091|1.44B|1440000000|10.10|756,527|-21.97%|29|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022||||53000000
2022-08-28 08:56:29|08518|19030|TADAWUL 4310|4.75B|4750000000|14.00|853,866|-30.18%|21|2022-05-25|15/03/2022|-0.02||15730000||2022-03-31|15/12/2021|-0.06||8940000|
2022-08-28 08:56:33|08519|11746|TADAWUL 4280|34.24B|34240000000|9.24|782,960|-11.62%|32|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 08:56:35|08520|985835|TADAWUL 4011|886.37M|886370000|15.50|533,167|-35%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.15||424000000|
2022-08-28 08:56:39|08521|1097263|TADAWUL 1830|4.34B|4340000000|82.60|515,268|-8.64%|22|2022-10-25|15/09/2022|||||2022-08-04|15/06/2022|0.69||233000000|233000000
2022-08-28 08:56:42|08522|11669|TADAWUL 1211|191.23B|191230000000|77.90|3,545,281|114.24%|37|2022-10-26|15/09/2022||0.8531||9170000000|2022-08-29|15/06/2022|1.64|0.9281|11880000000|9530000000
2022-08-28 08:56:45|08523|11696|TADAWUL 2220|836.86M|836860000|23.70|354,689|-31.62%|21|2022-05-25|15/03/2022|-0.2||77030000||2022-04-01|15/12/2021|-0.32||61510000|
2022-08-28 08:56:47|08524|11615|TADAWUL 8020|750M|750000000|14.94|652,387|-53.68%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-08-28 08:56:52|08525|11729|TADAWUL 4100|12.16B|12160000000|73.80|83,018|17.17%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2022-08-28 08:56:55|08526|11616|TADAWUL 8030|1.23B|1230000000|11.68|568,741|-40.23%|25|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022||||
2022-08-28 08:56:57|08527|1141642|TADAWUL 4346|240.4M|240400000|6.02|167,841|-25.43%|4|2021-03-31|15/12/2020|-0.54||25580000||2021-01-18|15/06/2019|0.12||43670000|
2022-08-28 08:57:00|08528|11709|TADAWUL 2370|554.4M|554400000|13.86|504,962|-36.5%|21|2022-06-01|15/03/2022|||187600000||2022-04-11|15/12/2021|-0.44||144800000|
2022-08-28 08:57:03|08529|969107|TADAWUL 4009|3.04B|3040000000|33.05|458,898|-11.23%|23|2022-11-09|15/09/2022|||||2022-08-07|15/06/2022|0.11|0.11|511550000|511550000
2022-08-28 08:57:06|08530|953109|TADAWUL 1202|3.01B|3010000000|60.30|275,020|66.94%|22|2022-08-16|15/06/2022|1.97||346900000||2022-05-11|15/03/2022|1.85||305000000|
2022-08-28 08:57:09|08531|11720|TADAWUL 4002|23.8B|23800000000|238.00|91,036|21.32%|32|2022-10-24|15/09/2022||1.6||608490000|2022-08-29|15/06/2022|1.41|1.42|557900000|560620000
2022-08-28 08:57:12|08532|1054997|TADAWUL 4336|612.98M|612980000|9.00|104,166|-10.67%|6|2022-04-12|15/12/2021|0.14||37250000||2021-08-31|15/06/2021|0.3||39280000|
2022-08-28 08:57:15|08533|1054998|TADAWUL 4335|831.6M|831600000|9.43|247,948|-6.24%|8|2022-07-13|15/12/2021|0.17||45470000||2021-09-01|15/06/2021|0.17||43320000|
2022-08-28 08:57:18|08534|11649|TADAWUL 6010|3.14B|3140000000|30.90|467,900|-14.68%|29|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|0.27||707800000|580000000
2022-08-28 08:57:22|08535|40407|TADAWUL 3002|2.43B|2430000000|14.30|595,255|-32.33%|27|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|0.08||108000000|106500000
2022-08-28 08:57:25|08536|11695|TADAWUL 2210|1.09B|1090000000|46.50|432,990|0.98%|22|2022-08-03|15/06/2022|1.13||154900000||2022-05-08|15/03/2022|1.42||172800000|
2022-08-28 08:57:28|08537|942783|TADAWUL 1180|312.89B|312890000000|70.50|2,737,144|21.64%|25|2022-10-18|15/09/2022||0.97||8210000000|2022-07-27|15/06/2022|1.01|0.94|8310000000|8080000000
2022-08-28 08:57:31|08538|1116144|TADAWUL 4291|2.54B|2540000000|59.50|64,299|-11.41%|15|2022-07-07|15/05/2022|0.43||82000000||2022-04-27|15/02/2022|0.42||77290000|
2022-08-28 08:57:35|08539|11684|TADAWUL 2090|924.67M|924670000|29.20|1,484,807|-37.92%|21|2022-05-31|15/03/2022|0.1||14580000||2022-04-10|15/12/2021|-0.17||16590000|
2022-08-28 08:57:38|08540|48637|TADAWUL 3004|2.2B|2200000000|12.22|513,359|-26.87%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.14||133400000|126000000
2022-08-28 08:57:43|08541|11710|TADAWUL 2380|29.79B|29790000000|17.90|5,686,549|5.24%|31|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|1.58||18100000000|
2022-08-28 08:57:47|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|2.13%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-08-28 08:57:52|08543|11714|TADAWUL 3040|7.16B|7160000000|79.50|67,256|-4.54%|31|2022-10-31|15/09/2022|||||2022-08-16|15/06/2022|0.32|0.53|152100000|130250000
2022-08-28 08:57:55|08544|997128|TADAWUL 6012|440.1M|440100000|13.06|415,776|-53%|21|2022-05-25|15/03/2022|-0.14||37340000||2022-04-04|15/12/2021|-0.16||35260000|
2022-08-28 08:57:58|08545|11741|TADAWUL 4230|1.09B|1090000000|36.25|360,962|-34.65%|25|2022-11-09|15/09/2022|||||2022-08-07|15/06/2022|-1.58||62570000|
2022-08-28 08:58:02|08546|11657|TADAWUL 1010|110.85B|110850000000|36.95|1,136,794|36.76%|37|2022-10-05|15/09/2022||0.58||3290000000|2022-08-04|15/06/2022|0.53|0.55|3220000000|3230000000
2022-08-28 08:58:05|08547|994496|TADAWUL 4330|1.92B|1920000000|11.20|246,123|10.81%|10|2022-06-23|15/12/2021|0.37||158300000||2021-09-01|15/06/2021|0.19||109200000|
2022-08-28 08:58:08|08548|11662|TADAWUL 1060|85.48B|85480000000|41.60|1,203,373|21.77%|37|2022-10-26|15/09/2022||0.48||2270000000|2022-08-03|15/06/2022|0.53|0.46|2310000000|2180000000
2022-08-28 08:58:11|08549|11621|TADAWUL 8080|552.84M|552840000|16.26|164,168|-49.04%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022||||
2022-08-28 08:58:15|08550|11677|TADAWUL 2010|309.6B|309600000000|103.20|2,220,753|-13.79%|37|2022-10-24|15/09/2022||1.73||52180000000|2022-08-09|15/06/2022|2.58|2.64|55990000000|55990000000
2022-08-28 08:58:19|08551|11678|TADAWUL 2020|81.31B|81310000000|169.20|1,548,992|40.23%|36|2022-10-26|15/09/2022||5.16||5070000000|2022-08-04|15/06/2022|6.35|6.15|5700000000|5700000000
2022-08-28 08:58:22|08552|11644|TADAWUL 2270|6.34B|6340000000|196.80|39,673|17.85%|25|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|1.7||631300000|600000000
2022-08-28 08:58:25|08553|997126|TADAWUL 1832|920.5M|920500000|52.40|966,611|-9.01%|20|2022-08-25|15/06/2022|-0.06||16480000||2022-05-27|15/03/2022|-0.1||19770000|
2022-08-28 08:58:28|08554|11631|TADAWUL 8180|391.6M|391600000|9.79|719,156|-41.24%|20|2022-03-31|15/12/2021|-0.13||87950000||2021-12-13|15/09/2021|-0.43||76380000|
2022-08-28 08:58:32|08555|11703|TADAWUL 2310|36.58B|36580000000|50.00|2,601,119|54.24%|37|2022-10-19|15/09/2022||1.53||2760000000|2022-07-26|15/06/2022|1.72|1.72|3190000000|3190000000
2022-08-28 08:58:36|08556|11659|TADAWUL 1030|20.2B|20200000000|20.20|1,510,400|63.5%|32|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.29||764000000|764000000
2022-08-28 08:58:39|08557|11686|TADAWUL 2120|1.96B|1960000000|39.15|1,951,973|-22.5%|21|2022-05-18|15/03/2022|0.62||34440000||2022-03-20|15/12/2021|0.51||26570000|
2022-08-28 08:58:42|08558|11623|TADAWUL 8100|471M|471000000|15.70|281,667|-27.18%|21|2022-05-29|15/03/2022|0.23||138500000||2022-03-31|15/12/2021|-0.69||148500000|
2022-08-28 08:58:46|08559|11618|TADAWUL 8050|234M|234000000|23.42|233,673|-62.28%|22|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022|-0.33||104200000|
2022-08-28 08:58:49|08560|11724|TADAWUL 4040|2.18B|2180000000|17.42|847,318|-36.96%|21|2022-05-24|15/03/2022|-0.03||299300000||2022-03-31|15/12/2021|-0.53||280900000|
2022-08-28 08:58:51|08561|11679|TADAWUL 2030|1.58B|1580000000|109.80|395,635|-35.18%|21|2022-05-25|15/03/2022|-0.04||28500||2022-03-29|15/12/2021|-0.11||-611800|
2022-08-28 08:58:57|08562|11725|TADAWUL 4050|2.06B|2060000000|34.35|411,361|-1%|22|2022-08-24|15/06/2022|0.49||2070000000||2022-05-05|15/03/2022|0.13||1270000000|
2022-08-28 08:58:59|08563|1153650|TADAWUL 2222|8.65T|8.65E+12|39.30|5,665,701|24.2%|17|2022-11-08|15/09/2022||0.8018||558700000000|2022-08-15|15/06/2022|0.7898|0.794|649270000000|557730000000
2022-08-28 08:59:03|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-60.42%|28|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 08:59:06|08565|11713|TADAWUL 3030|8.48B|8480000000|56.00|168,761|-12.46%|32|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|0.67|0.54|349000000|311670000
2022-08-28 08:59:09|08566|11680|TADAWUL 2040|3.09B|3090000000|38.75|582,471|-40.17%|32|2022-11-09|15/09/2022|||||2022-07-25|15/06/2022|0.48||400000000|381500000
2022-08-28 08:59:13|08567|11697|TADAWUL 2230|2.46B|2460000000|29.15|203,707|-29.4%|30|2022-08-16|15/06/2022|0.16||956700000||2022-05-19|15/03/2022|0.39||904000000|
2022-08-28 08:59:16|08568|953110|TADAWUL 4008|1.28B|1280000000|35.65|298,301|-42.56%|25|2022-10-13|15/09/2022|||||2022-08-29|15/06/2022|-0.57||251000000|309330000
2022-08-28 08:59:20|08569|11749|TADAWUL 5110|108.96B|108960000000|26.15|1,593,828|-1.12%|35|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.8||19220000000|19220000000
2022-08-28 08:59:24|08570|954945|TADAWUL 4031|5.63B|5630000000|30.00|276,740|-11.79%|25|2022-10-31|15/09/2022|||||2022-08-22|15/06/2022|-0.36||495700000|490000000
2022-08-28 08:59:39|08571|11707|TADAWUL 2350|23.25B|23250000000|15.50|4,510,347|-14.02%|37|2022-10-18|15/09/2022||0.098||3220000000|2022-07-27|15/06/2022|0.1|0.1|3410000000|3410000000
2022-08-28 08:59:42|08572|103952|TADAWUL 4006|1.04B|1040000000|23.00|165,094|-35.97%|23|2022-11-10|15/09/2022|||||2022-08-24|15/06/2022|||438000000|438000000
2022-08-28 08:59:45|08573|11633|TADAWUL 8200|1.34B|1340000000|15.00|175,678|-18.82%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022||||
2022-08-28 08:59:49|08574|11642|TADAWUL 2050|17.58B|17580000000|32.85|690,432|-15.49%|37|2022-10-31|15/09/2022||0.46||6540000000|2022-08-24|15/06/2022|0.44|0.44|6890000000|7000000000
2022-08-28 08:59:52|08575|1097260|TADAWUL 4344|1.21B|1210000000|10.26|204,062|-21.83%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2022-08-28 08:59:59|08576|40406|TADAWUL 1810|4.4B|4400000000|18.26|1,429,908|-14.91%|29|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|-0.23||569000000|557500000
2022-08-28 09:00:03|08577|11652|TADAWUL 6050|1.46B|1460000000|36.60|966,695|-34.18%|21|2022-05-29|15/03/2022|-0.39||16980000||2022-03-30|15/12/2021|0.09||13800000|
2022-08-28 09:00:07|08578|11672|TADAWUL 1214|937.66M|937660000|19.48|739,310|-46.68%|32|2022-11-08|15/09/2022|||||2022-08-15|15/06/2022|0.24||316000000|327000000
2022-08-28 09:00:11|08579|11653|TADAWUL 6060|516.75M|516750000|68.80|325,955|-30.04%|21|2022-05-24|15/03/2022|-0.08||||2022-04-04|15/12/2021|0.44|||
2022-08-28 09:00:17|08580|11687|TADAWUL 2130|613.6M|613600000|15.34|511,499|-27.95%|22|2022-08-21|15/06/2022|-0.16||41400000||2022-05-22|15/03/2022|-0.12||41410000|
2022-08-28 09:00:21|08581|11732|TADAWUL 4140|98.28M|98280000|45.45|2,566,446|3.65%|21|2022-05-25|15/03/2022|-0.15||63460||2022-04-05|15/12/2021|-2.28||15660000|
2022-08-28 09:00:24|08582|11699|TADAWUL 2250|20.3B|20300000000|26.95|1,603,307|-22.29%|32|2022-10-26|15/09/2022||0.62|||2022-08-03|15/06/2022|0.63|0.445|0.00|
2022-08-28 09:00:27|08583|11693|TADAWUL 2190|1.92B|1920000000|23.52|1,245,512|-45.21%|23|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|0.04||243400000|
2022-08-28 09:00:31|08584|11715|TADAWUL 3050|8.02B|8020000000|57.20|105,811|-24.07%|32|2022-10-24|15/09/2022|||||2022-08-09|15/06/2022|0.44|0.47|234000000|240000000
2022-08-28 09:00:35|08585|11682|TADAWUL 2070|3.42B|3420000000|28.50|289,864|-44.72%|31|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||359000000
2022-08-28 09:00:38|08586|11702|TADAWUL 2300|934.08M|934080000|48.65|169,162|-21.96%|23|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|1.1||146300000|
2022-08-28 09:00:41|08587|11745|TADAWUL 4270|1.26B|1260000000|21.12|399,758|-21.61%|22|2022-08-18|15/06/2022|0.02||270200000||2022-05-23|15/03/2022|-0.05||236400000|
2022-08-28 09:00:44|08588|11722|TADAWUL 4020|5.42B|5420000000|14.50|1,919,533|-32.89%|28|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:00:47|08589|11739|TADAWUL 4210|17.28B|17280000000|214.80|64,567|39.95%|22|2022-08-23|15/06/2022|2.11||907200000||2022-05-24|15/03/2022|1.41||786300000|
2022-08-28 09:01:01|08590|11674|TADAWUL 1320|1.16B|1160000000|23.08|194,839|-22.03%|26|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.25||211800000|
2022-08-28 09:01:05|08591|11750|TADAWUL 7010|209.08B|209080000000|104.80|3,091,730|-19.54%|37|2022-10-27|15/09/2022||1.42||16760000000|2022-08-03|15/06/2022|1.42|1.42|16940000000|16940000000
2022-08-28 09:01:11|08592|11708|TADAWUL 2360|843M|843000000|56.70|255,514|-42.24%|22|2022-08-18|15/06/2022|-0.7||12750000||2022-05-18|15/03/2022|0.09||18540000|
2022-08-28 09:01:14|08593|1141643|TADAWUL 4345|664.34M|664340000|5.65|647,285|-30.49%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2022-08-28 09:01:17|08594|11651|TADAWUL 6040|796.07M|796070000|20.32|537,257|-42.32%|21|2022-05-29|15/03/2022|-0.27||21580000||2022-04-05|15/12/2021|-0.8||27150000|
2022-08-28 09:01:22|08595|11728|TADAWUL 4090|4.67B|4670000000|29.10|217,176|-10.41%|31|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.32||62000000|62000000
2022-08-28 09:01:24|08596|40405|TADAWUL 1201|1.24B|1240000000|12.98|459,738|-39.38%|23|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.16||286300000|
2022-08-28 09:01:28|08597|1011863|TADAWUL 4333|697.68M|697680000|13.68|136,752|-7.44%|8|2022-06-23|15/12/2021|0.45||25750000||2021-09-01|15/06/2021|0.33||24890000|
2022-08-28 09:01:30|08598|1176205|TADAWUL 2281|1.62B|1620000000|81.50|161,472|-26.18%|6|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|1.51||530600000|
2022-08-28 09:01:37|08599|11726|TADAWUL 4070|506M|506000000|100.80|155,420|-37.69%|21|2022-07-01|15/03/2022|-1.27||19960000||2022-02-15|15/12/2021|-0.55||18720000|
2022-08-28 09:01:40|08600|11681|TADAWUL 2060|11.24B|11240000000|16.82|3,686,113|-18.9%|37|2022-10-26|15/09/2022|||||2022-08-04|15/06/2022|0.465|0.4533|1080000000|996000000
2022-08-28 09:01:44|08601|11614|TADAWUL 8010|8.94B|8940000000|71.80|328,737|-22.76%|32|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|1.49||2570000000|2393000000
2022-08-28 09:01:48|08602|11718|TADAWUL 3090|1.47B|1470000000|16.34|154,543|-24.63%|29|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022|0.03||74250000|60000000
2022-08-28 09:01:51|08603|11735|TADAWUL 4170|1.06B|1060000000|201.80|122,280|56.91%|21|2022-05-30|15/03/2022|0.02||2250000||2022-04-07|15/12/2021|||3760000|
2022-08-28 09:01:54|08604|1172117|TADAWUL 4261|2.86B|2860000000|65.60|178,827|2%|12|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1||226600000|234000000
2022-08-28 09:01:56|08605|11734|TADAWUL 4160|172M|172000000|17.20|301,344|0%|15|2022-07-13|15/09/2020|-0.53||1220000||2022-07-13|15/03/2020|-0.19||776500|
2022-08-28 09:01:59|08606|11632|TADAWUL 8190|436M|436000000|10.80|1,980,139|-67.22%|21|2022-05-25|15/03/2022|-0.55||56000000||2022-03-31|15/12/2021|-0.39||49820000|
2022-08-28 09:02:03|08607|103951|TADAWUL 3005|1.25B|1250000000|22.74|171,340|-23.61%|23|2022-11-08|15/09/2022|||||2022-08-18|15/06/2022|0.15||63000000|63000000
2022-08-28 09:02:06|08608|11624|TADAWUL 8110|95M|95000000|9.50|533,163|0%|11|2020-10-12|15/09/2019|-0.42||3790000||2020-09-09|15/06/2019|-2.7||906000|
2022-08-28 09:02:09|08609|11643|TADAWUL 2100|912.15M|912150000|39.45|817,869|-35.2%|22|2022-08-21|15/06/2022|0.25||33000000||2022-05-13|15/03/2022|0.8||34560000|
2022-08-28 09:02:12|08610|11619|TADAWUL 8060|937.28M|937280000|14.50|386,446|-34.39%|22|2022-08-16|15/06/2022|0.04||353500000||2022-05-24|15/03/2022|-0.58||289600000|232000000
2022-08-28 09:02:15|08611|19025|TADAWUL 8300|680M|680000000|17.08|441,175|-49.14%|21|2022-05-22|15/03/2022|-0.82||137900000||2022-03-21|15/12/2021|0.02||150500000|
2022-08-28 09:02:18|08612|11701|TADAWUL 2290|29.02B|29020000000|51.70|1,096,916|-21.95%|33|2022-10-17|15/09/2022||0.4593||2050000000|2022-07-25|15/06/2022|0.51|0.51|2060000000|2060000000
2022-08-28 09:02:22|08613|11716|TADAWUL 3060|6.14B|6140000000|39.00|157,100|-8.67%|32|2022-11-02|15/09/2022|||||2022-07-26|15/06/2022|0.31|0.33|238100000|238200000
2022-08-28 09:02:26|08614|11712|TADAWUL 3020|6.04B|6040000000|29.85|344,342|-4.58%|32|2022-10-18|15/09/2022|||||2022-07-26|15/06/2022|0.32|0.32|209000000|193330000
2022-08-28 09:02:29|08615|1050725|TADAWUL 3007|920.25M|920250000|41.00|197,633|-27.47%|22|2022-08-03|15/06/2022|0.18||184300000||2022-05-18|15/03/2022|0.26||151800000|
2022-08-28 09:02:32|08616|11752|TADAWUL 7030|10.78B|10780000000|12.00|2,733,396|-12.99%|33|2022-10-25|15/09/2022||0.08||2100000000|2022-08-29|15/06/2022|0.15|0.1167|2210000000|2150000000
2022-08-28 09:02:36|08617|11698|TADAWUL 2240|1.28B|1280000000|21.36|584,064|-41.42%|28|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|-0.46||957200000|
2022-08-28 09:02:39|08618|11689|TADAWUL 2150|1.24B|1240000000|37.60|1,078,256|-5.53%|23|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.14||22700000|
2022-08-28 09:02:43|08619|9179|SGX STEL|43.74B|43740000000|2.650|24,161,244|12.29%|37|2022-11-10|15/09/2022||0.0428||3940000000|2022-08-23|15/06/2022|0.0328|0.0395|3580000000|3850000000
2022-08-28 09:02:46|08620|9184|SGX TBEV|16.2B|16200000000|0.645|18,297,295|-5.15%|35|2022-11-28|15/09/2022||0.1512|||2022-08-10|15/06/2022||0.2769|65000000000|65010000000
2022-08-28 09:02:50|08621|9098|SGX GENS|9.54B|9540000000|0.790|17,883,730|0%|37|2022-11-10|15/09/2022||0.0069||398000000|2022-08-12|15/06/2022|0.0059|0.0051|348600000|514000000
2022-08-28 09:02:53|08622|8968|SGX CMLT|13.79B|13790000000|2.080|20,582,564|0.97%|37|2022-10-27|15/09/2022||0.0283||260400000|2022-07-27|15/06/2022|0.06|0.0283|347900000|260400000
2022-08-28 09:02:57|08623|8969|SGX DBSM|84.51B|84510000000|32.84|4,497,765|9.1%|37|2022-11-03|15/09/2022||0.7794||4290000000|2022-08-03|15/06/2022|0.7|0.6355|3790000000|3760000000
2022-08-28 09:03:00|08624|8959|SGX CTDM|7.48B|7480000000|8.25|1,645,400|20.26%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|1.23|48.00|1470000000|1382000000
2022-08-28 09:03:03|08625|8966|SGX OCBC|54.61B|54610000000|12.14|5,490,352|5.11%|26|2022-11-04|15/09/2022||0.3326||3050000000|2022-08-03|15/06/2022|0.328|0.276|2880000000|2660000000
2022-08-28 09:03:06|08626|942528|SGX AEMN|12.1B|12100000000|2.880|10,829,779|-5.88%|32|2022-10-04|15/09/2022|||||2022-08-01|15/06/2022|0.1|8.00|666500000|642440000
2022-08-28 09:03:10|08627|8963|SGX CMDG|3.08B|3080000000|1.420|5,355,856|-12.88%|35|2022-11-11|15/09/2022||0.0283||990860000|2022-08-11|15/06/2022|0.05|0.0283|964000000|964000000
2022-08-28 09:03:13|08628|8962|SGX WLIL|25.53B|25530000000|4.080|6,998,782|-1.21%|34|2022-11-14|15/09/2022||0.0637||14830000000|2022-08-04|15/06/2022|0.0703|0.0637|18560000000|12390000000
2022-08-28 09:03:16|08629|8979|SGX STEG|11.96B|11960000000|3.840|4,588,065|2.13%|35|2022-11-07|15/09/2022||0.0433||1940000000|2022-08-12|15/06/2022|0.09|0.0433|4270000000|1940000000
2022-08-28 09:03:20|08630|8960|SGX SCIL|6.05B|6050000000|3.390|3,364,119|75.65%|37|2022-11-18|15/09/2022||0.1||1630000000|2022-08-04|15/06/2022|0.08|0.08|4760000000|1630000000
2022-08-28 09:03:23|08631|8955|SGX KPLM|12.69B|12690000000|7.21|3,199,095|37.33%|37|2022-10-20|15/09/2022||0.0954||1370000000|2022-07-28|15/06/2022|0.24|0.1432|3360000000|2060000000
2022-08-28 09:03:27|08632|991280|SGX KEPE|3.38B|3380000000|1.970|4,377,098|-21.51%|25|2022-10-18|15/09/2022|||||2022-07-25|15/06/2022|0.05||135500000|
2022-08-28 09:03:30|08633|9196|SGX UOBH|46B|46000000000|27.47|2,630,130|6.97%|25|2022-10-28|15/09/2022||0.7652||3000000000|2022-07-29|15/06/2022|0.6596|1.08|2700000000|2700000000
2022-08-28 09:03:33|08634|9207|SGX YAZG|3.83B|3830000000|0.970|18,333,730|-40.49%|29|2022-11-09|15/09/2022||0.1656||4940000000|2022-08-07|15/06/2022||0.1269||4940000000
2022-08-28 09:03:37|08635|942530|SGX UTOS|6.05B|6050000000|7.16|1,000,157|2.14%|29|2022-11-16|15/09/2022||0.0907|||2022-08-12|15/06/2022|0.1181|0.1181|1530000000|
2022-08-28 09:03:39|08636|1177475|SGX CAPN|19.28B|19280000000|3.77|7,342,645|-|6|2022-10-20|15/09/2022|||||2022-08-11|15/06/2022|0.08|12.00|1350000000|1058000000
2022-08-28 09:03:42|08637|991283|SGX MAPI|7.02B|7020000000|2.610|5,675,972|-10%|25|2022-10-25|15/09/2022||0.0314||160250000|2022-07-25|15/06/2022|0.0349|0.0314|167810000|160250000
2022-08-28 09:03:48|08638|8972|SGX SGXL|10.3B|10300000000|9.64|2,034,896|-4.65%|37|2022-10-27|15/09/2022||0.1064||274260000|2022-08-18|15/06/2022|0.41|0.093|1100000000|255540000
2022-08-28 09:03:52|08639|955508|SGX VENM|5.4B|5400000000|18.550|695,661|-2.62%|29|2022-11-11|15/09/2022||0.29|||2022-08-05|15/06/2022|0.6|0.25|906800000|
2022-08-28 09:03:55|08640|991284|SGX MAPL|8.55B|8550000000|1.780|11,846,364|-12.32%|25|2022-10-24|15/09/2022||0.02||192130000|2022-07-20|15/06/2022|0.0209|0.02|187670000|192130000
2022-08-28 09:03:57|08641|953093|SGX DFIR|3.72B|3720000000|2.750|522,583|-21.87%|26|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.04||4480000000|
2022-08-28 09:04:00|08642|8956|SGX HKLD|10.93B|10930000000|4.89|2,529,926|14.79%|18|2022-07-25|15/06/2022|0.13|0.20|894000000|1047000000|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-08-28 09:04:03|08643|985814|SGX FRAE|5.1B|5100000000|1.380|8,825,827|-9.21%|18|2022-11-09|15/09/2022||0.02|||2022-08-04|15/06/2022||0.02||
2022-08-28 09:04:06|08644|991282|SGX MACT|9.79B|9790000000|1.870|10,460,915|-8.78%|25|2022-10-26|15/09/2022|||||2022-08-05|15/06/2022|||135000000|135000000
2022-08-28 09:04:09|08645|8961|SGX SIAL|34.63B|34630000000|5.38|3,950,208|6.32%|37|2022-11-04|15/09/2022||-9.50||2085000000|2022-07-28|15/06/2022|0.056|-20.50|3910000000|1331000000
2022-08-28 09:04:12|08646|955406|SGX SATS|4.62B|4620000000|4.110|2,232,920|1.23%|25|2022-11-10|15/09/2022||0.0346||417590000|2022-07-22|15/06/2022||0.0346|375500000|417590000
2022-08-28 09:04:16|08647|8957|SGX JCYC|13.2B|13200000000|33.40|434,234|67.67%|35|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022||||
2022-08-28 09:04:20|08648|8967|SGX JARD|15B|15000000000|51.83|370,743|-7.16%|29|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|1.47||18280000000|
2022-08-28 09:04:25|08649|955053|SGX BANY|260.05M|260050000|0.300|149,009|-9.09%|23|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|||118600000|
2022-08-28 09:04:28|08650|24050|TASE AFRE|2.23B|2230000000|17,670|16,461|11.16%|21|2022-05-16|15/03/2022|1.48||175600000||2022-03-13|15/12/2021|12.36||249900000|
2022-08-28 09:04:31|08651|10875|TASE ARPT|8.53B|8530000000|6,894|148,325|19.03%|21|2022-05-31|15/03/2022|1.85||202500000||2022-04-01|15/12/2021|4.6||203300000|
2022-08-28 09:04:35|08652|24044|TASE ALLT|552.84M|552840000|1,511|16,640|-72.27%|37|2022-11-08|15/09/2022||-0.9345||90110000|2022-08-16|15/06/2022|-0.3589|-0.6281|106940000|109590000
2022-08-28 09:04:38|08653|10870|TASE ALHE|9.28B|9280000000|5,350|347,762|15.74%|26|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|0.71||406900000|
2022-08-28 09:04:40|08654|1142179|TASE ALTF|2.17B|2170000000|1,074|402,835|-23.35%|16|2022-05-31|15/03/2022|0.34||369100000||2022-03-30|15/12/2021|0.34||389200000|
2022-08-28 09:04:45|08655|10873|TASE AMOT|10.92B|10920000000|2,402|685,711|8.23%|6|2022-11-14|15/09/2022|||||2022-08-09|15/06/2022|0.66||252700000|
2022-08-28 09:04:49|08656|11886|TASE APLP|1.29B|1290000000|3,298.0|28,960|-23.32%|21|2022-08-09|15/06/2022|-0.43||1040000||2022-05-10|15/03/2022|-0.38||1070000|
2022-08-28 09:04:50|08657|1168294|TASE AQUA|256.45M|256450000|862.00|30,475|-75.19%|0||
2022-08-28 09:04:53|08658|942781|TASE ARAD|3.32B|3320000000|46,160|5,881|36.37%|21|2022-05-30|15/03/2022|4.29||723500000||2022-03-30|15/12/2021|47.95||803000000|
2022-08-28 09:04:55|08659|1173410|TASE ARGO|1.93B|1930000000|10,550.00|27,057|-0.28%|0||
2022-08-28 09:04:59|08660|940927|TASE ASHG|8.42B|8420000000|8,322|91,558|24.22%|21|2022-05-25|15/03/2022|1.39||1230000000||2022-03-23|15/12/2021|4.23||1220000000|
2022-08-28 09:05:04|08661|10973|TASE AUDC|2.34B|2340000000|7,342|27,623|-28.75%|35|2022-10-25|15/09/2022||1.3||237350000|2022-08-02|15/06/2022|1.15|1.14|230430000|229510000
2022-08-28 09:05:06|08662|11884|TASE AUGN|209.35M|209350000|1,029|51,177|-80.15%|11|2022-05-30|15/03/2022|||932000||2022-03-31|15/12/2021|-2.51||330000|
2022-08-28 09:05:09|08663|10878|TASE AZRM|2.9B|2900000000|1,384|302,386|9.98%|23|2022-11-14|15/09/2022|||||2022-08-29|15/06/2022|0.4||290700000|
2022-08-28 09:05:13|08664|11316|TASE AZRG|34.07B|34070000000|28,090|103,235|0.03%|37|2022-11-23|15/09/2022||3.56||510100000|2022-08-17|15/06/2022|3.23|3.23|461770000|461770000
2022-08-28 09:05:16|08665|10952|TASE POLI|46.29B|46290000000|3,474|2,937,876|25.57%|37|2022-11-16|15/09/2022||0.8||3860000000|2022-08-29|15/06/2022|1|0.86|5220000000|3900000000
2022-08-28 09:05:17|08666|1152803|TASE BVC|516.28M|516280000|108.0|1,035,361|-73.14%|0||
2022-08-28 09:05:23|08667|10946|TASE ORL|4.39B|4390000000|137.7|11,799,156|95.77%|21|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:05:26|08668|10880|TASE BEZQ|16.08B|16080000000|584.8|6,800,532|52.68%|37|2022-11-30|15/09/2022||0.1028||2190000000|2022-08-10|15/06/2022|0.11|0.1074|2230000000|2210000000
2022-08-28 09:05:30|08669|11802|TASE BIG|10.07B|10070000000|47,670|30,950|2.73%|23|2022-05-30|15/03/2022|6.29||437500000||2022-03-28|15/12/2021|27.39||457600000|
2022-08-28 09:05:34|08670|10881|TASE BLSR|3.54B|3540000000|29,050|9,657|15.63%|22|2022-08-16|15/06/2022|11.33||350500000||2022-05-26|15/03/2022|3.72||105700000|
2022-08-28 09:05:36|08671|11970|TASE BONS|325.44M|325440000|27.9|7,629,486|-81.09%|21|2022-05-31|15/03/2022|-0.01||||2022-03-31|15/12/2021|-0.01|||
2022-08-28 09:05:39|08672|27521|TASE BCNV|3.28B|3280000000|42,470|1,035|13.68%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-08-28 09:05:42|08673|10987|TASE CAMT|4.08B|4080000000|9,262|54,886|-26.82%|29|2022-11-09|15/09/2022||1.6||281300000|2022-07-27|15/06/2022|1.57|1.55|272350000|274570000
2022-08-28 09:05:45|08674|40402|TASE CRSM|2.02B|2020000000|2,267|94,375|30.1%|22|2022-08-21|15/06/2022|0.98||804100000||2022-05-30|15/03/2022|1.34||898700000|
2022-08-28 09:05:48|08675|10886|TASE CEL|3.3B|3300000000|2,021|296,605|64.59%|35|2022-11-24|15/09/2022|||||2022-08-09|15/06/2022|0.23||1070000000|
2022-08-28 09:05:52|08676|10888|TASE CLIS|5.32B|5320000000|7,188|156,047|5.76%|27|2022-05-30|15/03/2022|5.16||2580000000||2022-03-30|15/12/2021|5.09||2610000000|
2022-08-28 09:05:55|08677|10991|TASE CGEN|351.7M|351700000|404|95,722|-80.33%|34|2022-11-10|15/09/2022||-0.4013||0.00|2022-08-04|15/06/2022|-0.3679|-0.3964|0.00|0.00
2022-08-28 09:05:57|08678|10993|TASE DANE|2.18B|2180000000|41,700|17,922|-37.11%|22|2022-09-08|15/06/2022|5.85||584900000||2022-05-18|15/03/2022|6.68||588400000|
2022-08-28 09:06:00|08679|10998|TASE DNYA|2.68B|2680000000|8,446|29,511|30.28%|14|2022-05-22|15/03/2022|1.28||1030000000||2022-03-03|15/12/2021|1.48||1130000000|
2022-08-28 09:06:04|08680|10893|TASE DLEA|4.73B|4730000000|5,047|98,534|15.04%|27|2022-08-29|15/06/2022|2.25||1410000000||2022-05-23|15/03/2022|2.35||1610000000|
2022-08-28 09:06:09|08681|10890|TASE NWMDp|11.33B|11330000000|968|2,140,267|106.78%|34|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.106||249190000|
2022-08-28 09:06:11|08682|10891|TASE DLEKG|10.69B|10690000000|60,000|122,993|230.21%|36|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|138.99||2920000000|
2022-08-28 09:06:14|08683|10994|TASE DELT|4.64B|4640000000|18,240|45,751|12.87%|14|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:06:17|08684|1171353|TASE DLTI|1.55B|1550000000|6,155.00|11,168|3.39%|9|2022-05-11|15/03/2022|0.76||214500000||2022-02-09|15/12/2021|2.32||301400000|
2022-08-28 09:06:20|08685|10996|TASE DIMRI|4.95B|4950000000|26,450|15,885|26.61%|22|2022-08-22|15/06/2022|3.32||364100000||2022-05-26|15/03/2022|4||395700000|
2022-08-28 09:06:22|08686|1171352|TASE DIPL|1.23B|1230000000|4,629.00|24,569|-7.24%|8|2022-05-25|15/03/2022|0.97||671900000||2022-03-24|15/12/2021|0.96||680800000|
2022-08-28 09:06:25|08687|10995|TASE DIFI|2.7B|2700000000|91,000|3,406|31.86%|21|2022-08-11|15/06/2022|24.94||254800000||2022-06-20|15/03/2022|24.99||231300000|
2022-08-28 09:06:28|08688|10899|TASE DSCT|25.63B|25630000000|2,073|2,878,396|23.35%|37|2022-11-17|15/09/2022||0.7||3140000000|2022-08-11|15/06/2022|0.55|0.625|2900000000|2980000000
2022-08-28 09:06:31|08689|1162384|TASE DORL|1.8B|1800000000|1,191|262,564|-0.33%|10|2022-05-30|15/03/2022|-0.05||9510000||2022-03-31|15/12/2021|-0.06||20490000|
2022-08-28 09:06:34|08690|10906|NASDAQ ESLT|30.3B|30300000000|67,230|55,428|45.07%|33|2022-11-22|15/09/2022||6.14||4480000000|2022-08-16|15/06/2022|5.94|6.26|4250000000|4440000000
2022-08-28 09:06:37|08691|10901|TASE ELCO|6.36B|6360000000|23,250|20,190|22.89%|21|2022-05-26|15/03/2022|10.83||4600000000||2022-03-23|15/12/2021|7.71||4350000000|
2022-08-28 09:06:40|08692|10904|TASE ELTR|7.99B|7990000000|210,040|3,318|15.88%|25|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022|32.83||2620000000|
2022-08-28 09:06:43|08693|24052|TASE ECP|3.36B|3360000000|15,500|31,531|-10.92%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2022-08-28 09:06:47|08694|10902|TASE ELCRE|3.3B|3300000000|5,814|80,934|42.81%|23|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022||||
2022-08-28 09:06:51|08695|10979|TASE ELWS|731.33M|731330000|7,500|53,355|-52.59%|16|2022-05-30|15/03/2022|-1.77||1270000||2022-03-31|15/12/2021|-2.61||1270000|
2022-08-28 09:06:52|08696|102937|NYSE ELLO|1.08B|1080000000|8,299|6,617|-4.16%|0||
2022-08-28 09:06:54|08697|1117812|LON ENOG|9.54B|9540000000|5,376|315,619|85.32%|0||
2022-08-28 09:06:57|08698|942758|TASE ENRG|7.75B|7750000000|1,499|1,048,277|21.29%|22|2022-08-11|15/06/2022|0.07||||2022-05-19|15/03/2022|0.08|||
2022-08-28 09:07:00|08699|102939|TASE ENLT|7.81B|7810000000|821.9|2,494,475|17.28%|22|2022-08-22|15/06/2022|-0.01||133100000||2022-05-25|15/03/2022|0.02||112000000|
2022-08-28 09:07:03|08700|11004|TASE EQTL|4.54B|4540000000|12,490|20,523|44.99%|21|2022-06-01|15/03/2022|4.85||621800000||2022-03-31|15/12/2021|24.5||597700000|
2022-08-28 09:07:06|08701|1072172|TASE FATTAL|6.38B|6380000000|41,110|30,778|47.27%|22|2022-08-24|15/06/2022|6.53||1510000000||2022-05-31|15/03/2022|-17.6||752000000|
2022-08-28 09:07:09|08702|1152802|TASE FIBIH|6.13B|6130000000|17,140|34,280|29.73%|15|2022-05-30|15/03/2022|4.37||1300000000||2022-03-20|15/12/2021|4.48||1230000000|
2022-08-28 09:07:18|08703|10909|TASE FIBI|15.42B|15420000000|15,380|175,872|36.12%|25|2022-11-22|15/09/2022|||||2022-08-16|15/06/2022|3.41||1480000000|
2022-08-28 09:07:21|08704|11007|TASE FORTY|5.16B|5160000000|33,720|19,519|10.21%|23|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:07:24|08705|11854|TASE FOX|6.84B|6840000000|50,340|26,111|19.8%|26|2022-08-31|15/06/2022|7.49||1200000000||2022-06-01|15/03/2022|-0.46||1010000000|
2022-08-28 09:07:27|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|1.48%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-08-28 09:07:31|08707|10915|TASE GCT|3.55B|3550000000|2,191|302,533|-2.53%|37|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|-0.42||580000000|
2022-08-28 09:07:32|08708|1167677|TASE GNCL|306.86M|306860000|290.4|361,128|-76.54%|0||
2022-08-28 09:07:36|08709|1129335|TASE GNRS|1.71B|1710000000|132.5|4,115,728|43.02%|15|2022-05-28|15/03/2022|0.06||127100000||2022-03-31|15/12/2021|0.07||113600000|
2022-08-28 09:07:39|08710|10913|TASE GILT|1.25B|1250000000|2,208|58,624|-31.07%|16|2022-11-15|15/09/2022||0.04||68680000|2022-08-09|15/06/2022|0.03|-0.01|55450000|56240000
2022-08-28 09:07:41|08711|10919|TASE INFN|2.2B|2200000000|34,070|11,658|36.11%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|5.45||458400000|
2022-08-28 09:07:44|08712|10920|TASE HARL|8.39B|8390000000|3,939|350,112|17.02%|35|2022-05-30|15/03/2022|2.91||4090000000||2022-03-28|15/12/2021|1.98||3600000000|
2022-08-28 09:07:47|08713|11016|TASE HLAN|4.7B|4700000000|20,800|27,227|17.06%|22|2022-08-18|15/06/2022|1.71||558300000||2022-05-23|15/03/2022|1.83||482200000|
2022-08-28 09:07:50|08714|10923|TASE ICL|44.84B|44840000000|3,475|2,632,374|57.14%|37|2022-11-09|15/09/2022||0.4321||2810000000|2022-07-27|15/06/2022|0.58|0.5218|2880000000|2820000000
2022-08-28 09:07:53|08715|102941|TASE IDIN|1.49B|1490000000|10,200|19,727|-10.48%|21|2022-05-26|15/03/2022|-0.47||488900000||2022-03-29|15/12/2021|4.14||495000000|
2022-08-28 09:07:56|08716|11019|TASE IES|1.77B|1770000000|30,560|3,985|33.49%|21|2022-05-16|15/03/2022|1.7||10660000||2022-03-10|15/12/2021|50.5||361500000|
2022-08-28 09:07:59|08717|942782|TASE INRM|1.88B|1880000000|1,499|173,670|-3.24%|21|2022-05-26|15/03/2022|0.22||282900000||2022-03-21|15/12/2021|0.22||272700000|
2022-08-28 09:08:01|08718|1128859|TASE ISCD|2.24B|2240000000|1,115|913,565|-15.9%|17|2022-08-11|15/06/2022|0.16||639000000||2022-05-18|15/03/2022|0.25||563000000|
2022-08-28 09:08:05|08719|11058|TASE ISCN|4.09B|4090000000|1,410|501,533|7.09%|22|2022-08-23|15/06/2022|0.18||595600000||2022-05-25|15/03/2022|0.69||277200000|
2022-08-28 09:08:08|08720|10925|TASE ILCO|13.29B|13290000000|171,750|14,626|80.41%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:08:10|08721|11020|TASE ILDC|2.17B|2170000000|5,859|74,397|45.66%|21|2022-05-30|15/03/2022|0.85||146200000||2022-03-30|15/12/2021|3.55||210300000|
2022-08-28 09:08:13|08722|1166585|TASE ISHI|2.58B|2580000000|10,130.00|13,625|40.68%|11|2022-06-20|15/03/2022|1.58||366700000||2022-04-21|15/12/2021|1.07||270300000|
2022-08-28 09:08:16|08723|10926|TASE ISRAp|3.11B|3110000000|120.6|4,030,955|67.41%|37|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022||||
2022-08-28 09:08:19|08724|11883|TASE ISRS|4.08B|4080000000|75,690|4,151|8.91%|22|2022-08-16|15/06/2022|32.8||139000000||2022-05-24|15/03/2022|7.45||121300000|
2022-08-28 09:08:21|08725|945143|NYSE KEN|7.76B|7760000000|13,870|77,894|15.2%|0||
2022-08-28 09:08:24|08726|11029|TASE KRUR|1.03B|1030000000|8,175|4,116|-12.13%|21|2022-05-18|15/03/2022|0.44||164700000||2022-03-15|15/12/2021|1.42||228000000|
2022-08-28 09:08:27|08727|10932|TASE LUMI|54.5B|54500000000|3,537|3,424,151|33.11%|37|2022-11-22|15/09/2022||1||4400000000|2022-08-16|15/06/2022||1.11||4180000000
2022-08-28 09:08:30|08728|11910|TASE LVPR|1.5B|1500000000|10,420|6,784|40.92%|22|2022-08-11|15/06/2022|1.25||18750000||2022-05-12|15/03/2022|1.25||28660000|
2022-08-28 09:08:33|08729|24045|NASDAQ LPSN|2.74B|2740000000|3,679|183,871|-80.52%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-08-28 09:08:36|08730|11037|TASE MGIC|2.89B|2890000000|5,902|31,668|-10.25%|25|2022-11-15|15/09/2022||0.9132||458300000|2022-08-11|15/06/2022|0.776|0.9132|442920000|453820000
2022-08-28 09:08:40|08731|11038|TASE MLTM|1.74B|1740000000|7,941|34,084|-22.41%|22|2022-08-17|15/06/2022|0.64||684900000||2022-05-25|15/03/2022|0.77||604500000|
2022-08-28 09:08:43|08732|10938|TASE MTRX|5.4B|5400000000|8,589|70,880|0.26%|24|2022-08-10|15/06/2022|2.9||1190000000||2022-05-12|15/03/2022|0.94||1180000000|
2022-08-28 09:08:45|08733|1166586|TASE MAXO|795.71M|795710000|550.00|359,749|-52.71%|11|2022-12-05|15/09/2022||0.18||266000000|2022-08-16|15/06/2022|0.11|0.15|252700000|247000000
2022-08-28 09:08:49|08734|11041|TASE MTRN|5.15B|5150000000|4,714|358,954|-36%|21|2022-05-17|15/03/2022|1.02||569600000||2022-03-23|15/12/2021|-0.05||180800000|
2022-08-28 09:08:52|08735|102938|TASE MDTR|1.61B|1610000000|1,082|171,696|9.88%|21|2022-05-28|15/03/2022|0.13||55570000||2022-03-22|15/12/2021|1.83||56190000|
2022-08-28 09:08:55|08736|11942|TASE MGOR|4.28B|4280000000|11,750|56,685|3.73%|21|2022-06-06|15/03/2022|6.89||46540000||2022-03-27|15/12/2021|8.39||44340000|
2022-08-28 09:08:58|08737|10936|TASE MLSR|13.15B|13150000000|27,680|62,693|10.58%|35|2022-11-23|15/09/2022|||||2022-08-15|15/06/2022|12.03||409000000|
2022-08-28 09:09:01|08738|1008671|TASE MNRT|1.39B|1390000000|201.4|1,067,962|-5.3%|21|2022-05-25|15/03/2022|-0.01||37280000||2022-03-17|15/12/2021|0.17||32620000|
2022-08-28 09:09:04|08739|10937|TASE MMHD|4.94B|4940000000|7,802|90,399|9.83%|21|2022-05-30|15/03/2022|3.33||1570000000||2022-03-28|15/12/2021|3.85||1590000000|
2022-08-28 09:09:08|08740|10934|TASE MGDL|6.1B|6100000000|578.5|1,123,437|30.15%|37|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:09:11|08741|10922|TASE MVNE|9.76B|9760000000|1,215|1,203,143|15.42%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.76||253300000|
2022-08-28 09:09:14|08742|10939|TASE MZTF|34.68B|34680000000|13,540|442,703|29.69%|37|2022-11-14|15/09/2022||3.04||2706000000|2022-08-14|15/06/2022|4.09|3.18|3200000000|2717000000
2022-08-28 09:09:17|08743|10940|TASE NFTA|2.03B|2030000000|2,155|51,033|45.66%|21|2022-05-26|15/03/2022|1.19||416200000||2022-03-27|15/12/2021|2.22||392200000|
2022-08-28 09:09:20|08744|1173275|TASE NYAX|3.19B|3190000000|929.30|241,649|-12.62%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-08-28 09:09:23|08745|12104|TASE NTML|2.63B|2630000000|13,290|32,808|67.95%|22|2022-08-25|15/06/2022|2.23||1100000000||2022-05-26|15/03/2022|2.2||947300000|
2022-08-28 09:09:27|08746|10941|TASE NICE|44.59B|44590000000|70,180|73,858|-23.14%|37|2022-11-10|15/09/2022||6.07||1790000000|2022-08-18|15/06/2022|6.04|6.09|1720000000|1780000000
2022-08-28 09:09:30|08747|11047|TASE NVMI|9.92B|9920000000|34,560|43,275|12.73%|34|2022-11-03|15/09/2022||3.94||474000000|2022-08-04|15/06/2022|4.15|4.02|473710000|469980000
2022-08-28 09:09:33|08748|997120|TASE NVLG|1.59B|1590000000|314.0|418,376|10.99%|23|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:09:36|08749|11973|TASE ONE|4.32B|4320000000|6,014|59,173|19.27%|21|2022-05-17|15/03/2022|0.53||789500000||2022-02-15|15/12/2021|1.84||2720000000|
2022-08-28 09:09:39|08750|1043291|TASE OPCE|7.73B|7730000000|3,825|215,018|31.14%|21|2022-05-25|15/03/2022|0.38||468000000||2022-03-27|15/12/2021|-0.25||427000000|
2022-08-28 09:09:41|08751|41400|NASDAQ OPK|5.86B|5860000000|767|747,180|-33.98%|0||
2022-08-28 09:09:43|08752|945707|NYSE ORA|17.4B|17400000000|30,800|60,021|40.53%|0||
2022-08-28 09:09:46|08753|1168509|TASE NOFR|3.44B|3440000000|10,300|40,972|36.47%|10|2022-05-31|15/03/2022|-0.3||91920000||2022-03-29|15/12/2021|-0.1||92160000|
2022-08-28 09:09:49|08754|10954|TASE PTNR|5.09B|5090000000|2,750|259,703|84.19%|37|2022-11-28|15/09/2022|||||2022-08-11|15/06/2022|0.26||859000000|
2022-08-28 09:09:52|08755|10955|TASE PZOL|4.68B|4680000000|44,240|16,491|35.52%|37|2022-11-23|15/09/2022|||||2022-08-17|15/06/2022||||
2022-08-28 09:09:55|08756|24046|TASE PERI|3.02B|3020000000|6,733|68,004|7.26%|25|2022-11-10|15/09/2022||1.38||540360000|2022-08-03|15/06/2022|1.72|1.33|493530000|501990000
2022-08-28 09:09:58|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-9.04%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-08-28 09:10:03|08758|10950|TASE PHOE1|10B|10000000000|3,980|395,412|13.89%|25|2022-11-28|15/09/2022|||||2022-08-23|15/06/2022|0.71||3040000000|
2022-08-28 09:10:05|08759|10951|TASE PLSN|1.79B|1790000000|18,560|6,172|-15.21%|23|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 09:10:08|08760|11994|TASE PTBL|2.65B|2650000000|36,100|12,591|-12.55%|23|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|24.8||871000000|
2022-08-28 09:10:10|08761|1169904|NASDAQ RADA|1.7B|1700000000|3,396.00|80,186|-3.7%|0||
2022-08-28 09:10:13|08762|10956|TASE RMLI|3.71B|3710000000|27,040|17,719|20.09%|27|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|2.47||1740000000|
2022-08-28 09:10:16|08763|11062|TASE RATIp|3.08B|3080000000|275.9|2,941,084|120.81%|34|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|||271990000|
2022-08-28 09:10:20|08764|11064|TASE RIT1|3.95B|3950000000|2,142|366,337|19.02%|23|2022-05-16|15/03/2022|0.15||88560000||2022-03-14|15/12/2021|1.62||88820000|
2022-08-28 09:10:23|08765|1173540|TASE RTLS|4.08B|4080000000|8,188.00|46,544|30.94%|9|2022-08-23|15/06/2022|0.46||353800000||2022-03-31|15/03/2022|0.08||287300000|
2022-08-28 09:10:25|08766|11090|NASDAQ SPNS|3.94B|3940000000|7,164|65,827|-20.58%|0||
2022-08-28 09:10:28|08767|11072|TASE SLARL|2.27B|2270000000|1,044|568,027|14.06%|21|2022-05-05|15/03/2022|0.21||71400000||2022-02-08|15/12/2021|1||72000000|
2022-08-28 09:10:32|08768|945144|TASE SPEN|10.95B|10950000000|3,061|245,231|21.95%|22|2022-08-22|15/06/2022|0.23||1010000000||2022-05-25|15/03/2022|0.24||921700000|
2022-08-28 09:10:35|08769|10960|TASE SKBN|6.46B|6460000000|1,504|806,299|-18.68%|28|2022-08-31|15/06/2022|0.24||1730000000||2022-05-31|15/03/2022|-0.22||1560000000|
2022-08-28 09:10:38|08770|10958|TASE SAE|5.95B|5950000000|2,242|880,887|-14.29%|29|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|0.26||3700000000|
2022-08-28 09:10:41|08771|10961|TASE STRS|10.34B|10340000000|8,900|77,539|-2.04%|37|2022-11-23|15/09/2022||0.89||2209000000|2022-08-16|15/06/2022|0.6|0.24|2280000000|2112000000
2022-08-28 09:10:44|08772|11074|TASE SMT|4.38B|4380000000|6,313|46,363|32.04%|21|2022-05-31|15/03/2022|0.81||160400000||2022-03-31|15/12/2021|3.89||121400000|
2022-08-28 09:10:47|08773|942777|TASE TDRN|4.91B|4910000000|57,190|18,395|33.16%|25|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|4.81||681300000|
2022-08-28 09:10:51|08774|1142298|TASE TASE|1.61B|1610000000|1,560|177,232|-9%|18|2022-11-29|15/09/2022||0.15||86990000|2022-08-08|15/06/2022|0.14|0.13|90990000|91620000
2022-08-28 09:10:54|08775|10963|TASE TEVA|34.35B|34350000000|3,110|2,489,865|4.79%|33|2022-11-03|15/09/2022||2.13||13290000000|2022-07-26|15/06/2022|2.33|1.99|12960000000|12890000000
2022-08-28 09:10:58|08776|10964|TASE TSEM|16.64B|16640000000|15,240|271,083|63.1%|37|2022-11-08|15/09/2022||1.96||1460000000|2022-08-02|15/06/2022|1.96|1.91|1440000000|1440000000
2022-08-28 09:11:00|08777|1173975|TASE VRDS|4.03B|4030000000|3,704.00|27,924|-2.93%|7|2022-08-25|15/06/2022|0.3||269200000||2022-05-26|15/03/2022|0.3||249200000|
2022-08-28 09:11:03|08778|1155712|TASE YHNF|3.03B|3030000000|20,970|12,713|-4.22%|12|2022-08-22|15/06/2022|2.52||939500000||2022-05-30|15/03/2022|1.61||896400000|
2022-08-28 09:11:07|08779|41603|KL AMMB|13.41B|13410000000|4.05|4,313,031|34.11%|37|2022-11-24|15/09/2022||||1198000000|2022-08-17|15/06/2022|0.127||1160000000|1204000000
2022-08-28 09:11:11|08780|41692|KL AXIA|27.81B|27810000000|3.03|3,685,809|-25%|37|2022-11-25|15/09/2022||0.0352||6710000000|2022-08-26|15/06/2022|0.0335|0.0313|6370000000|6350000000
2022-08-28 09:11:14|08781|41604|KL CIMB|57.19B|57190000000|5.46|9,843,964|11.66%|37|2022-11-29|15/09/2022||0.1169||4930000000|2022-08-29|15/06/2022||0.1049||4810000000
2022-08-28 09:11:18|08782|41698|KL DIAL|13.49B|13490000000|2.39|5,428,780|-11.15%|36|2022-11-14|15/09/2022|||||2022-08-29|15/06/2022|0.02||675700000|
2022-08-28 09:11:22|08783|41693|KL DSOM|29.16B|29160000000|3.75|3,162,717|-13.79%|37|2022-10-20|15/09/2022||0.0342||1550000000|2022-07-14|15/06/2022|0.0283|0.0342|1540000000|1550000000
2022-08-28 09:11:25|08784|41626|KL GENT|18.17B|18170000000|4.72|6,554,105|-4.26%|37|2022-12-01|15/09/2022||0.16||7310000000|2022-08-25|15/06/2022|-0.0158|0.16|5690000000|7310000000
2022-08-28 09:11:28|08785|41655|KL GENM|16.83B|16830000000|2.97|5,199,616|4.91%|37|2022-12-01|15/09/2022||0.04||2140000000|2022-08-25|15/06/2022|-0.002|0.0115|2180000000|2180000000
2022-08-28 09:11:31|08786|41625|KL HAPS|18.05B|18050000000|7.25|271,477|-14%|24|2022-11-23|15/12/2021|0.12||1840000000||2022-11-23|15/10/2021|0.12||1840000000|
2022-08-28 09:11:35|08787|41667|KL HTHB|5.71B|5710000000|1.67|17,232,956|-76.97%|32|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.026||845700000|
2022-08-28 09:11:39|08788|41685|KL HLBB|42.36B|42360000000|20.68|1,242,394|8.84%|37|2022-11-30|15/09/2022||0.4557||1510000000|2022-08-31|15/06/2022||0.4279||1480000000
2022-08-28 09:11:45|08789|41606|KL HLCB|21.89B|21890000000|19.30|145,695|6.63%|30|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|0.506|0.509|1500000000|
2022-08-28 09:11:48|08790|41678|KL IHHH|56.09B|56090000000|6.37|4,185,153|0.31%|33|2022-11-28|15/09/2022||0.0494||4590000000|2022-08-25|15/06/2022|0.067|0.067|4370000000|4370000000
2022-08-28 09:11:52|08791|41615|KL IOIB|25.91B|25910000000|4.17|2,959,950|2.21%|37|2022-11-16|15/09/2022||0.0663|||2022-08-23|15/06/2022|0.087|0.0734|3740000000|
2022-08-28 09:11:56|08792|41620|KL KLKK|24.04B|24040000000|22.30|1,193,434|4.69%|37|2022-11-16|15/09/2022||0.6273|||2022-08-17|15/06/2022|0.518|0.579|6960000000|
2022-08-28 09:11:58|08793|41607|KL MBBM|106.65B|106650000000|8.91|6,890,597|6.45%|37|2022-11-25|15/09/2022||0.1812||7030000000|2022-08-24|15/06/2022|0.1552|0.1676|7920000000|6760000000
2022-08-28 09:12:02|08794|41657|KL MAHB|9.99B|9990000000|6.02|1,917,458|-6.23%|37|2022-11-24|15/09/2022||-0.0344||883340000|2022-08-25|15/06/2022|-0.044|-0.0343|689800000|804600000
2022-08-28 09:12:05|08795|41688|KL MXSC|30.62B|30620000000|3.91|2,457,738|-16.61%|37|2022-10-28|15/09/2022||0.04||2240000000|2022-07-28|15/06/2022|0.042|0.042|2420000000|2420000000
2022-08-28 09:12:14|08796|41632|KL MISC|31.69B|31690000000|7.10|2,169,955|1.43%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0605||3210000000|
2022-08-28 09:12:17|08797|950439|Malaysia|31.85B|31850000000|135.80|65,214|0.82%|25|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|0.723|0.7673|1640000000|1640000000
2022-08-28 09:12:21|08798|41669|KL PCGB|69.52B|69520000000|8.69|7,302,500|7.25%|37|2022-11-25|15/09/2022||0.2602||8820000000|2022-08-22|15/06/2022|0.23|0.2502|6580000000|8140000000
2022-08-28 09:12:25|08799|41684|KL PETR|21.28B|21280000000|21.42|247,484|8.18%|33|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|0.16|0.239|9500000000|9500000000
2022-08-28 09:12:29|08800|41689|KL PGAS|34.67B|34670000000|17.52|551,691|8.38%|37|2022-11-23|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 09:12:32|08801|41635|KL PEPT|23.87B|23870000000|16.78|465,756|-9.59%|34|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|0.472||1580000000|
2022-08-28 09:12:52|08802|953641|KL PMET|38.73B|38730000000|4.70|8,220,959|-12.48%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0507||4010000000|
2022-08-28 09:12:55|08803|41609|KL PUBM|89.87B|89870000000|4.63|13,363,759|10.77%|36|2022-10-27|15/09/2022||0.0783||3330000000|2022-08-29|15/06/2022||0.0776||3240000000
2022-08-28 09:12:58|08804|41605|KL RHBC|24.39B|24390000000|5.79|4,646,289|5.08%|37|2022-11-29|15/09/2022||0.1439||1970000000|2022-08-31|15/06/2022||0.1409||1950000000
2022-08-28 09:13:01|08805|41637|KL SIME|16B|16000000000|2.350|6,782,736|0.43%|37|2022-11-30|15/09/2022||0.0491||11620000000|2022-08-17|15/06/2022|0.0485|0.0389|10850000000|10550000000
2022-08-28 09:13:05|08806|1056019|KL SIPL|29.53B|29530000000|4.27|4,026,495|2.4%|23|2022-11-30|15/09/2022||0.0934|||2022-08-23|15/06/2022|0.117|0.0781|5590000000|3670000000
2022-08-28 09:13:12|08807|41648|KL TENA|50.4B|50400000000|8.76|3,822,688|-15.61%|38|2022-11-24|15/09/2022||0.22||15929000000|2022-09-02|15/06/2022||0.1711||15316000000
2022-08-28 09:13:16|08808|41651|KL TPGC|6.65B|6650000000|0.83|56,490,641|-78.65%|33|2022-09-15|15/08/2022||0.0187||1660000000|2022-06-09|15/05/2022|0.002|0.0187|1460000000|1460000000
2022-08-28 09:13:20|08809|24454|TSX ARE|679.04M|679040000|11.14|303,552|-46.47%|37|2022-10-27|15/09/2022||0.496||1240000000|2022-07-28|15/06/2022|-0.1|0.1922|1120000000|1020000000
2022-08-28 09:13:23|08810|24698|TSX AC|6.54B|6540000000|18.21|2,746,162|-27.25%|37|2022-10-28|15/09/2022||0.4317||4960000000|2022-08-02|15/06/2022|-1.6|-0.8688|3980000000|3980000000
2022-08-28 09:13:27|08811|24448|TSX AGI|3.88B|3880000000|9.90|734,677|-1.69%|29|2022-11-03|15/09/2022||0.0948||233230000|2022-07-27|15/06/2022|0.07|0.0638|191200000|197330000
2022-08-28 09:13:30|08812|24458|TSX ATDb|52.26B|52260000000|49.67|2,097,016|-3.01%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-08-28 09:13:34|08813|24451|TSX ALA|8.36B|8360000000|29.73|880,410|16.86%|37|2022-11-02|15/09/2022||0.1051||1230000000|2022-07-28|15/06/2022|0.08|0.1164|3240000000|1480000000
2022-08-28 09:13:38|08814|40471|TSX AIF|2.35B|2350000000|51.89|65,592|-20.14%|34|2022-11-10|15/09/2022||0.4385||181230000|2022-08-11|15/06/2022|0.77|0.6949|206410000|201850000
2022-08-28 09:13:41|08815|24455|TSX ARX|12.25B|12250000000|18.58|4,718,026|112.59%|37|2022-11-04|15/09/2022||0.8871|||2022-07-28|15/06/2022|1.13|0.7851|2370000000|
2022-08-28 09:13:45|08816|991199|TSX ATZ|4.67B|4670000000|42.59|312,005|6.48%|25|2022-10-13|15/08/2022||0.3217||443310000|2022-07-07|15/05/2022|0.35|0.3|407910000|375560000
2022-08-28 09:13:48|08817|977762|TSX AX_pa|1.3B|1300000000|25.24|4,846|1.24%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2022-08-28 09:13:52|08818|24445|TSX ACOx|5.46B|5460000000|47.90|249,174|12.55%|37|2022-10-27|15/09/2022||0.6073||1020000000|2022-07-28|15/06/2022|0.81|0.7341|1460000000|1280000000
2022-08-28 09:13:56|08819|24735|TSX ATA|3.81B|3810000000|41.51|188,447|-7.63%|38|2022-11-09|15/09/2022||0.57||598190000|2022-08-10|15/06/2022|0.64|0.538|610590000|604960000
2022-08-28 09:13:59|08820|978804|TSX ACB|603.79M|603790000|2.010|2,522,821|-77.84%|23|2022-11-14|15/09/2022||-0.132||51520000|2022-09-27|15/06/2022||-0.1722||50580000
2022-08-28 09:14:03|08821|24750|TSX BDGI|1.11B|1110000000|32.12|34,062|-6.95%|28|2022-11-14|15/09/2022||0.5461||201890000|2022-08-11|15/06/2022|0.1784|0.2424|183730000|167530000
2022-08-28 09:14:06|08822|24477|TSX BNS|89.23B|89230000000|74.80|4,000,579|-5.78%|38|2022-11-29|15/10/2022||2.08||8290000000|2022-08-23|15/07/2022|2.1|2.11|7800000000|8160000000
2022-08-28 09:14:10|08823|24472|TSX BIR|3.15B|3150000000|11.880|1,767,639|122.06%|37|2022-11-17|15/09/2022||0.82||423200000|2022-08-10|15/06/2022|0.81|0.6175|394320000|389200000
2022-08-28 09:14:14|08824|24467|TSX BBDb|2.97B|2970000000|31.390|418,872|-25.26%|33|2022-11-03|15/09/2022||-0.33||1606000000|2022-08-04|15/06/2022||-0.0207||1570000000
2022-08-28 09:14:17|08825|42741|TSX BLX|5.09B|5090000000|49.55|317,273|29.68%|36|2022-11-11|15/09/2022||-0.0758||151740000|2022-08-03|15/06/2022|0.1|0.1013|168000000|176570000
2022-08-28 09:14:21|08826|24466|TSX BAMa|100.12B|100120000000|64.11|1,385,593|-10.8%|27|2022-11-10|15/09/2022||0.7506||1230000000|2022-08-11|15/06/2022|0.7334|0.6951|23260000000|1150000000
2022-08-28 09:14:25|08827|24481|TSX CAE|7.96B|7960000000|25.04|737,838|-30.56%|38|2022-11-10|15/09/2022||0.1934||927060000|2022-08-10|15/06/2022|0.06|0.2288|933300000|930840000
2022-08-28 09:14:30|08828|24795|TSX CF|702.77M|702770000|8.00|389,259|-47.4%|36|2022-11-09|15/09/2022||0.2067||394380000|2022-08-04|15/06/2022|0.11|0.31|328820000|409280000
2022-08-28 09:14:34|08829|24497|TSX CM|58.75B|58750000000|64.94|3,779,797|-11.32%|33|2022-12-01|15/10/2022||1.8||5670000000|2022-08-25|15/07/2022|1.85|1.83|5570000000|5570000000
2022-08-28 09:14:38|08830|42760|TSX CTC|9.83B|9830000000|265.00|377|2.32%|36|2022-11-10|15/09/2022||4.08||4080000000|2022-08-11|15/06/2022|3.11|3.6|4400000000|4340000000
2022-08-28 09:14:41|08831|24509|TSX CU|11.09B|11090000000|41.23|652,398|15.68%|37|2022-10-27|15/09/2022||0.3455||743040000|2022-07-28|15/06/2022|0.5054|0.4565|745810000|824520000
2022-08-28 09:14:45|08832|24513|TSX CWB|2.42B|2420000000|25.99|426,030|-28.18%|37|2022-12-02|15/10/2022||0.9077||289520000|2022-08-26|15/07/2022|0.9|0.8946|271710000|278500000
2022-08-28 09:14:50|08833|24486|TSX CFP|3.31B|3310000000|26.99|256,970|0.11%|37|2022-10-26|15/09/2022||0.8777||1600000000|2022-07-28|15/06/2022|3.07|2.8|2170000000|1970000000
2022-08-28 09:14:53|08834|24503|TSX CPX|6.01B|6010000000|51.56|442,068|18.5%|37|2022-10-26|15/09/2022||0.7364||560340000|2022-08-02|15/06/2022|0.76|0.5772|713000000|500940000
2022-08-28 09:14:57|08835|24505|TSX CS|2.26B|2260000000|3.28|1,579,854|-40.79%|33|2022-10-26|15/09/2022||0.0371||390770000|2022-08-08|15/06/2022|-0.01|0.0508|356600000|434530000
2022-08-28 09:15:00|08836|42771|TSX CJT|2.48B|2480000000|143.00|76,623|-31.13%|34|2022-11-15|15/09/2022||1.66||243730000|2022-07-27|15/06/2022|9.12|1.59|246600000|231000000
2022-08-28 09:15:08|08837|24781|TSX CAS|914.46M|914460000|9.07|311,478|-41.97%|37|2022-11-10|15/09/2022||0.1943||1130000000|2022-08-04|15/06/2022|0.1|0.0768|1120000000|1110000000
2022-08-28 09:15:13|08838|24484|TSX CCLb|11.37B|11370000000|64.27|245,128|-11.18%|37|2022-11-10|15/09/2022||0.95||1610000000|2022-08-10|15/06/2022|0.94|0.854|1620000000|1550000000
2022-08-28 09:15:17|08839|24495|TSX CLS|1.71B|1710000000|13.92|162,363|16%|37|2022-10-27|15/09/2022||0.5481||2130000000|2022-07-25|15/06/2022|0.5665|0.5429|2210000000|2140000000
2022-08-28 09:15:21|08840|24512|TSX CVE|48.57B|48570000000|25.15|6,727,717|138.84%|37|2022-11-03|15/09/2022||1.42||17960000000|2022-07-28|15/06/2022|1.19|1.1|20950000000|16170000000
2022-08-28 09:15:24|08841|24488|TSX CG|1.29B|1290000000|5.88|827,124|-40.24%|32|2022-11-02|15/09/2022||-0.0489||171590000|2022-08-10|15/06/2022|-0.12|-0.0181|167650000|143380000
2022-08-28 09:15:28|08842|42759|TSX CGI|693.63M|693630000|33.25|4,931|-17.29%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2022-08-28 09:15:31|08843|24506|TSX CSH_u|2.51B|2510000000|10.62|371,373|-18.06%|37|2022-11-10|15/09/2022||||260180000|2022-08-12|15/06/2022|-0.01||164140000|247200000
2022-08-28 09:15:35|08844|24483|TSX CCA|3.84B|3840000000|83.47|79,360|-28.04%|37|2022-11-02|15/08/2022||2.07||729510000|2022-07-13|15/05/2022|2.16|2.29|728120000|722440000
2022-08-28 09:15:39|08845|24541|TSX CIGI|6.85B|6850000000|158.18|67,048|-8.03%|37|2022-11-01|15/09/2022||1.71||1090000000|2022-08-03|15/06/2022|1.84|1.69|1130000000|1020000000
2022-08-28 09:15:43|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|6.82%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-08-28 09:15:46|08847|40463|TSX CSU|42.91B|42910000000|2,025.00|31,389|-4.96%|36|2022-10-27|15/09/2022||13.42||1710000000|2022-08-04|15/06/2022|14.72|13.23|1620000000|1600000000
2022-08-28 09:15:49|08848|1123081|TSX CTS|1.25B|1250000000|5.820|746,339|-46.8%|21|2022-11-24|15/09/2022||0.096||614280000|2022-08-09|15/06/2022|0.14|0.0915|596660000|582720000
2022-08-28 09:15:53|08849|24493|TSX CJRb|762.6M|762600000|3.78|771,555|-38.93%|30|2022-10-21|15/08/2022||0.09||367250000|2022-06-29|15/05/2022|0.14|0.2017|433460000|416350000
2022-08-28 09:15:57|08850|24502|TSX CPG|5.83B|5830000000|10.28|6,309,726|128.44%|37|2022-10-26|15/09/2022||0.6151||1290000000|2022-07-27|15/06/2022|0.58|0.5038|1290000000|1340000000
2022-08-28 09:16:01|08851|977870|TSX CRT_u|3.89B|3890000000|16.60|126,402|-5.14%|26|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.296||132520000|
2022-08-28 09:16:04|08852|24856|TSX DSG|7.64B|7640000000|90.13|140,067|-7.91%|37|2022-11-30|15/10/2022||0.3497||153170000|2022-09-07|15/07/2022||0.3426||149910000
2022-08-28 09:16:06|08853|1162029|TSX DCBO|1.27B|1270000000|38.47|80,670|-63.18%|8|2022-11-17|15/09/2022||-0.0359||37230000|2022-08-11|15/06/2022|0.06|-0.0349|34940000|35420000
2022-08-28 09:16:10|08854|24521|TSX DOL|23.19B|23190000000|80.48|641,760|39.21%|38|2022-12-07|15/10/2022||0.6911||1210000000|2022-09-09|15/07/2022||0.643||1190000000
2022-08-28 09:16:14|08855|42826|TSX DIR_u|3.31B|3310000000|12.10|657,805|-27.28%|31|2022-11-08|15/09/2022||||68970000|2022-08-03|15/06/2022|0.63||68730000|68680000
2022-08-28 09:16:18|08856|24515|TSX D_u|983.18M|983180000|18.81|142,141|-19.58%|37|2022-11-10|15/09/2022||||28370000|2022-08-04|15/06/2022|1.24||26180000|28270000
2022-08-28 09:16:21|08857|24522|TSX DPM|1.19B|1190000000|6.23|378,590|-19.4%|25|2022-11-10|15/09/2022||0.2212||144070000|2022-07-28|15/06/2022|0.17|0.2063|134500000|140750000
2022-08-28 09:16:23|08858|991134|TSX ECN|1.45B|1450000000|5.88|409,746|48.57%|17|2022-11-15|15/09/2022||0.0859||73840000|2022-08-11|15/06/2022|0.09|0.0813|81580000|73470000
2022-08-28 09:16:28|08859|40485|TSX EFN|6.36B|6360000000|16.12|686,588|16.22%|36|2022-11-09|15/09/2022||0.2544||267930000|2022-08-10|15/06/2022|0.29|0.2249|288130000|255350000
2022-08-28 09:16:32|08860|24528|TSX EMA|16.31B|16310000000|61.35|1,135,303|3.09%|37|2022-11-11|15/09/2022||0.754||1560000000|2022-08-10|15/06/2022|0.59|0.5953|1380000000|1380000000
2022-08-28 09:16:37|08861|24529|TSX EMPa|10.05B|10050000000|38.41|387,635|-5.6%|35|2022-12-15|15/10/2022||0.725||7630000000|2022-09-15|15/07/2022||0.764||7870000000
2022-08-28 09:16:40|08862|24524|TSX EDR|769.89M|769890000|4.060|297,098|-29.88%|31|2022-11-08|15/09/2022||0.0271||52750000|2022-08-09|15/06/2022|-0.02|0.0135|30780000|38690000
2022-08-28 09:16:44|08863|24531|TSX ERF|4.77B|4770000000|20.52|1,508,482|178.8%|38|2022-11-02|15/09/2022||1.38|||2022-08-03|15/06/2022||1.04||
2022-08-28 09:16:47|08864|951615|TSX EQX|1.49B|1490000000|4.87|573,815|-43.44%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-08-28 09:16:55|08865|42842|TSX EQB|1.86B|1860000000|54.30|61,818|-28.89%|37|2022-10-31|15/09/2022||2.19||167100000|2022-08-11|15/06/2022|1.67|2.19|330800000|165150000
2022-08-28 09:16:58|08866|1096521|TSX ERO|1.22B|1220000000|13.50|292,334|-43.04%|12|2022-11-10|15/09/2022||0.315||83030000|2022-08-02|15/06/2022|0.27|0.465|114900000|120980000
2022-08-28 09:17:06|08867|40486|TSX EIF|2B|2000000000|47.70|74,895|9.38%|37|2022-11-10|15/09/2022||1.13||536750000|2022-08-11|15/06/2022|0.9|0.6709|529020000|461690000
2022-08-28 09:17:10|08868|24543|TSX FTT|4.29B|4290000000|27.93|583,281|-13.82%|37|2022-11-08|15/09/2022||0.7425||1940000000|2022-08-02|15/06/2022|0.8|0.6609|2000000000|1910000000
2022-08-28 09:17:13|08869|24537|LON FM|17.74B|17740000000|25.83|2,959,961|-3.04%|34|2022-10-24|15/09/2022||0.71||2426000000|2022-07-26|15/06/2022||0.65||2182000000
2022-08-28 09:17:18|08870|24544|TSX FVI|923.92M|923920000|3.17|715,506|-42.57%|37|2022-11-10|15/09/2022||0.0367||157690000|2022-08-10|15/06/2022|0.0124|0.064|167900000|166930000
2022-08-28 09:17:22|08871|24538|TSX FNV|31.71B|31710000000|165.52|425,485|-9.94%|37|2022-11-07|15/09/2022||0.9217||334370000|2022-08-10|15/06/2022|1.02|0.9834|352300000|349670000
2022-08-28 09:17:25|08872|24689|TSX WN|22.39B|22390000000|154.88|168,276|14.95%|37|2022-11-22|15/09/2022||2.69||16700000000|2022-07-29|15/06/2022|2.23|2.29|12980000000|12940000000
2022-08-28 09:17:29|08873|40487|TSX GEI|3.75B|3750000000|25.59|541,558|11.94%|37|2022-11-07|15/09/2022||0.3752||1880000000|2022-08-03|15/06/2022|0.24|0.252|3200000000|1870000000
2022-08-28 09:17:32|08874|24550|TSX GIL|7.21B|7210000000|39.46|562,288|-19.07%|28|2022-11-03|15/09/2022||0.8088||837580000|2022-08-04|15/06/2022|0.86|0.7679|895600000|820100000
2022-08-28 09:17:37|08875|42830|TSX GSY|1.95B|1950000000|123.36|51,756|-35.71%|36|2022-11-08|15/09/2022||2.87||258970000|2022-08-10|15/06/2022|2.83|2.75|251650000|245490000
2022-08-28 09:17:41|08876|24553|TSX GWO|30.56B|30560000000|32.80|2,281,234|-16.67%|37|2022-11-02|15/09/2022||0.9133||1039000000|2022-08-03|15/06/2022|0.893|0.8514|11550000000|13070000000
2022-08-28 09:17:44|08877|24556|TSX HR_u|3.62B|3620000000|12.95|693,992|-19.81%|35|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.41||202390000|
2022-08-28 09:17:48|08878|24555|TSX HCG|1.17B|1170000000|29.14|232,534|-26.73%|37|2022-11-16|15/09/2022||1.04||133150000|2022-08-04|15/06/2022|0.97|1.05|107310000|126160000
2022-08-28 09:17:52|08879|24554|TSX HBM|1.62B|1620000000|6.20|1,109,828|-20.51%|38|2022-11-02|15/09/2022||-0.0081||346860000|2022-08-08|15/06/2022|0.12|0.118|415450000|425630000
2022-08-28 09:17:55|08880|960802|TSX H|21.17B|21170000000|35.36|1,193,198|12.76%|28|2022-11-11|15/09/2022||0.4666||2060000000|2022-08-09|15/06/2022|0.42|0.4216|1840000000|1940000000
2022-08-28 09:17:59|08881|24559|TSX IAG|7.5B|7500000000|70.79|223,045|-1.9%|38|2022-11-09|15/09/2022||2.22|||2022-07-28|15/06/2022|2.37|2.06|739000000|739000000
2022-08-28 09:18:03|08882|24562|TSX IMG|795.08M|795080000|1.66|1,109,225|-45.57%|37|2022-11-08|15/09/2022||-0.006||315790000|2022-08-03|15/06/2022|-0.01|0.0131|334000000|326820000
2022-08-28 09:18:06|08883|24561|TSX IGM|8.63B|8630000000|36.32|406,392|-21.54%|37|2022-11-03|15/09/2022||0.8846||815810000|2022-08-04|15/06/2022|0.87|0.8627|824720000|831910000
2022-08-28 09:18:09|08884|24956|TSX INE|4.05B|4050000000|19.85|361,570|-0.6%|37|2022-11-15|15/09/2022||0.1428||250290000|2022-08-04|15/06/2022|-0.0082|0.0749|219750000|237690000
2022-08-28 09:18:13|08885|24560|TSX IFC|33.75B|33750000000|192.44|367,295|11.04%|37|2022-11-08|15/09/2022||2.9||5560000000|2022-07-28|15/06/2022|3.14|2.74|6240000000|5520000000
2022-08-28 09:18:19|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|-4.35%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-08-28 09:18:23|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|32.42%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-08-28 09:18:25|08888|42920|TSX IVN|10.95B|10950000000|9.02|1,497,915|-9.8%|34|2022-11-10|15/09/2022||0.084||0.00|2022-08-15|15/06/2022|0.26|0.1017|494130000|0.00
2022-08-28 09:18:29|08889|1029161|TSX JWEL|1.5B|1500000000|36.06|54,384|2.21%|23|2022-11-10|15/09/2022||0.4254||122200000|2022-08-04|15/06/2022|0.32|0.2979|111990000|114530000
2022-08-28 09:18:32|08890|980227|TSX KNT|1.65B|1650000000|7.09|691,675|-3.14%|23|2022-11-15|15/09/2022||0.0683||58000000|2022-08-15|15/06/2022|0.02|0.0509|37400000|47550000
2022-08-28 09:18:36|08891|24570|TSX KEY|7.11B|7110000000|32.15|823,693|4.45%|37|2022-11-08|15/09/2022||0.4685||1490000000|2022-08-04|15/06/2022|0.78|0.5404|1880000000|1710000000
2022-08-28 09:18:39|08892|959119|TSX KXS|4.3B|4300000000|155.68|52,309|-22.02%|24|2022-11-03|15/09/2022||0.2364||90880000|2022-08-09|15/06/2022|0.1357|0.1524|80800000|79120000
2022-08-28 09:18:44|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-0.04%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-08-28 09:18:48|08894|24573|TSX LB|1.77B|1770000000|41.01|136,691|-3.14%|37|2022-12-09|15/10/2022||1.33||267620000|2022-08-31|15/07/2022||1.24||263440000
2022-08-28 09:18:53|08895|25014|TSX LWRK|2.25B|2250000000|32.33|313,871|-8.57%|37|2022-11-08|15/09/2022||0.19||265800000|2022-08-11|15/06/2022|0.07|0.18|263140000|264100000
2022-08-28 09:18:56|08896|24576|TSX LNR|3.91B|3910000000|61.42|164,635|-13.35%|37|2022-11-09|15/09/2022||1.72||1830000000|2022-08-10|15/06/2022|1.68|1.38|1980000000|1790000000
2022-08-28 09:18:58|08897|42940|TSX LAC|5.24B|5240000000|38.94|693,412|64.58%|13|2022-11-14|15/09/2022||-0.2288||18000000|2022-07-28|15/06/2022|-0.12|-0.1283|0.00|0.00
2022-08-28 09:19:02|08898|24572|TSX L|38.4B|38400000000|117.31|498,459|33.13%|37|2022-11-16|15/09/2022||1.89||16690000000|2022-07-27|15/06/2022|1.69|1.61|12850000000|12980000000
2022-08-28 09:19:05|08899|24578|TSX LUN|5.63B|5630000000|7.240|2,996,117|-30.05%|36|2022-10-26|15/09/2022||0.31||975510000|2022-07-27|15/06/2022||0.31||932270000
2022-08-28 09:19:10|08900|24584|TSX MFI|2.86B|2860000000|23.00|197,927|-15.75%|36|2022-11-02|15/09/2022||0.148||1260000000|2022-08-04|15/06/2022|0.00|0.262|1200000000|1250000000
2022-08-28 09:19:15|08901|25012|TSX MRE|843.26M|843260000|10.49|398,208|-14.65%|37|2022-11-15|15/09/2022||0.3814||1090000000|2022-08-08|15/06/2022|0.32|0.2764|1110000000|1070000000
2022-08-28 09:19:22|08902|24582|TSX MEG|5.68B|5680000000|18.65|2,876,014|131.39%|37|2022-11-02|15/09/2022||1.26||1690000000|2022-07-28|15/06/2022|0.72|0.8837|1570000000|1330000000
2022-08-28 09:19:26|08903|24591|TSX MX|3.65B|3650000000|51.99|261,471|14.9%|37|2022-10-26|15/09/2022||0.9279||1010000000|2022-07-27|15/06/2022|1.16|1.63|1140000000|1120000000
2022-08-28 09:19:29|08904|42985|TSX MTY|1.46B|1460000000|59.66|32,431|-14.55%|29|2022-10-14|15/08/2022||1.09||161690000|2022-07-08|15/05/2022|1.17|0.9732|162520000|152000000
2022-08-28 09:19:33|08905|24590|TSX MTL|1.38B|1380000000|14.81|271,586|12.54%|37|2022-10-26|15/09/2022||0.2425||524800000|2022-07-21|15/06/2022|0.43|0.236|521500000|456120000
2022-08-28 09:19:36|08906|24592|TSX NA|30.2B|30200000000|89.76|1,512,002|-9.63%|37|2022-11-30|15/10/2022||2.29||2480000000|2022-08-24|15/07/2022|2.35|2.34|2480000000|2470000000
2022-08-28 09:19:40|08907|49233|TSX NXE|2.55B|2550000000|5.320|1,198,402|-4.49%|25|2022-11-08|15/09/2022||-0.005|||2022-08-07|15/06/2022|-0.02|-0.02||
2022-08-28 09:19:43|08908|42990|TSX NFI|1.02B|1020000000|13.23|199,058|-58.05%|32|2022-11-09|15/09/2022||-0.534||515770000|2022-08-03|15/06/2022|-0.64|-0.63|398000000|430500000
2022-08-28 09:19:49|08909|24600|TSX NPI|10.79B|10790000000|45.68|713,020|8.81%|37|2022-11-09|15/09/2022||0.2074||508220000|2022-08-12|15/06/2022|1.01|0.0916|556790000|407070000
2022-08-28 09:19:53|08910|24606|TSX OGC|1.42B|1420000000|2.010|1,306,315|-14.1%|33|2022-10-27|15/09/2022||0.0343||280440000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2022-08-28 09:19:56|08911|960813|TSX OGI|439.19M|439190000|1.40|535,681|-57.58%|28|2022-11-30|15/08/2022||-0.0217||42250000|2022-07-14|15/05/2022|-0.008|-0.02|38120000|33740000
2022-08-28 09:19:59|08912|42743|TSX OSK|920.67M|920670000|2.65|494,273|-11.67%|25|2022-11-17|15/09/2022||-0.0148|||2022-08-29|15/06/2022|-0.02|-0.0159||
2022-08-28 09:20:03|08913|40498|TSX PXT|2.34B|2340000000|20.80|651,120|10.58%|30|2022-11-08|15/09/2022||1.9|||2022-08-03|15/06/2022|1.24|1.37||
2022-08-28 09:20:07|08914|24618|TSX PKI|5.13B|5130000000|32.82|378,215|-14.35%|37|2022-11-03|15/09/2022||0.8688||8340000000|2022-08-04|15/06/2022|0.52|1.03|9720000000|7500000000
2022-08-28 09:20:14|08915|24623|TSX POW|23.35B|23350000000|34.55|2,584,093|-19.69%|38|2022-11-09|15/09/2022||0.9897|||2022-08-05|15/06/2022|0.87|0.9721|8010000000|
2022-08-28 09:20:17|08916|943642|TSX PSK|4.31B|4310000000|18.03|597,320|29.71%|31|2022-10-24|15/09/2022||0.4063||59000000|2022-07-18|15/06/2022|0.46|0.3812|198100000|61000000
2022-08-28 09:20:21|08917|25066|TSX PBH|4.43B|4430000000|99.35|64,175|-25.39%|38|2022-11-15|15/09/2022||1.65||1540000000|2022-08-05|15/06/2022|1.38|1.33|1520000000|1460000000
2022-08-28 09:20:28|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|48.56%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-08-28 09:20:32|08919|24632|TSX QBRb|6.81B|6810000000|28.91|621,623|-8.28%|38|2022-11-10|15/09/2022||0.7333||1150000000|2022-08-04|15/06/2022|0.68|0.6761|1120000000|1140000000
2022-08-28 09:20:35|08920|1029163|TSX REAL|419.05M|419050000|5.76|193,976|-51.31%|18|2022-11-30|15/09/2022||0.01||17520000|2022-07-28|15/06/2022|-0.03|0.0069|18100000|19530000
2022-08-28 09:20:39|08921|43058|TSX RCH|2.02B|2020000000|36.09|124,717|-20.44%|28|2022-10-06|15/08/2022||0.6767||467750000|2022-07-07|15/05/2022|0.83|0.76|487940000|454930000
2022-08-28 09:20:43|08922|24642|TSX RUS|1.82B|1820000000|28.88|217,662|-17.79%|37|2022-11-09|15/09/2022||0.9467||1140000000|2022-08-10|15/06/2022|1.96|1.5|1360000000|1270000000
2022-08-28 09:20:46|08923|24645|TSX SAP|13.89B|13890000000|33.24|489,538|-6.15%|38|2022-11-10|15/09/2022||0.3651||4290000000|2022-08-04|15/06/2022|0.39|0.2926|4330000000|4120000000
2022-08-28 09:20:50|08924|25146|TSX SEA|1.34B|1340000000|16.71|66,724|-25.87%|35|2022-11-10|15/09/2022||-0.0708||0.00|2022-08-16|15/06/2022|0.24|-0.0707|0.00|0.00
2022-08-28 09:20:54|08925|24650|TSX SJRb|17.45B|17450000000|34.94|1,787,620|-5.49%|37|2022-10-27|15/08/2022||0.3645||1370000000|2022-06-30|15/05/2022|0.41|0.3867|1350000000|1360000000
2022-08-28 09:20:57|08926|24988|TSX SIA|974.67M|974670000|13.37|211,035|-16.7%|37|2022-11-16|15/09/2022||0.33||191830000|2022-08-11|15/06/2022|-0.15|0.30|180150000|186320000
2022-08-28 09:21:02|08927|24659|TSX SVM|559.27M|559270000|3.16|237,225|-43.06%|36|2022-11-09|15/09/2022||0.0525||57660000|2022-08-11|15/06/2022|0.06|0.07|63600000|61830000
2022-08-28 09:21:05|08928|978638|TSX SIL|1.14B|1140000000|7.77|242,991|-22.14%|23|2022-11-14|15/09/2022||0.02|||2022-08-09|15/06/2022||-0.03||
2022-08-28 09:21:14|08929|978227|TSX ZZZ|999.81M|999810000|27.22|93,685|-15.2%|26|2022-11-03|15/09/2022||1.12||285290000|2022-07-28|15/06/2022|0.69|0.5698|227580000|207060000
2022-08-28 09:21:18|08930|24654|TSX SNC|4.51B|4510000000|25.70|283,286|-26.51%|37|2022-11-03|15/09/2022||0.329||1810000000|2022-08-04|15/06/2022|0.31|0.3|1870000000|1810000000
2022-08-28 09:21:22|08931|958361|TSX TOY|4.76B|4760000000|46.30|57,882|-3.12%|24|2022-11-08|15/09/2022||1.02||693450000|2022-07-27|15/06/2022|0.68|0.4829|506300000|486800000
2022-08-28 09:21:29|08932|24657|TSX STN|7B|7000000000|63.22|176,963|5.35%|38|2022-11-10|15/09/2022||0.8563||1130000000|2022-08-10|15/06/2022|0.83|0.7892|1120000000|1090000000
2022-08-28 09:21:32|08933|1055997|TSX STLC|2.56B|2560000000|37.31|382,423|-24.66%|23|2022-11-16|15/09/2022||2.36||760600000|2022-08-10|15/06/2022|4.93|4.49|1040000000|1040000000
2022-08-28 09:21:36|08934|43085|TSX SJ|2.5B|2500000000|41.08|124,862|-4.44%|35|2022-11-09|15/09/2022||0.9786||729390000|2022-08-10|15/06/2022|1.51|1.18|907000000|860700000
2022-08-28 09:21:40|08935|945165|TSX SMU_u|3.56B|3560000000|18.75|348,784|-12.87%|32|2022-11-08|15/09/2022||||62500000|2022-08-09|15/06/2022|0.438||46840000|61500000
2022-08-28 09:21:43|08936|24651|TSX SLF|34.69B|34690000000|59.19|2,519,519|-9.89%|38|2022-11-02|15/09/2022||1.49|||2022-08-03|15/06/2022|1.52|1.38|8350000000|
2022-08-28 09:21:47|08937|31160|TSX SOY|1.43B|1430000000|13.27|105,559|5.99%|37|2022-11-09|15/09/2022||0.00||226890000|2022-08-10|15/06/2022|0.03|0.00|243530000|219680000
2022-08-28 09:21:51|08938|24655|TSX SPB|2.27B|2270000000|11.25|375,938|-24.24%|37|2022-11-09|15/09/2022||-0.2767||519670000|2022-08-09|15/06/2022|-0.3691|-0.17|628600000|446500000
2022-08-28 09:21:55|08939|24671|TSX TFII|12.38B|12380000000|139.95|247,194|-1.79%|37|2022-10-27|15/09/2022||1.98||2280000000|2022-07-28|15/06/2022|2.61|1.8|2420000000|2280000000
2022-08-28 09:21:58|08940|24692|TSX X|7.32B|7320000000|131.67|133,624|-4.61%|37|2022-11-10|15/09/2022||1.75||282020000|2022-07-28|15/06/2022|1.88|1.73|286100000|283870000
2022-08-28 09:22:02|08941|25220|TSX TXG|868.72M|868720000|10.12|279,299|-28.07%|30|2022-11-10|15/09/2022||0.4638|||2022-08-03|15/06/2022|0.66|0.4986|235000000|235000000
2022-08-28 09:22:06|08942|24675|TSX TIH|8.66B|8660000000|105.49|121,625|-0.25%|37|2022-11-07|15/09/2022||1.31||1130000000|2022-07-26|15/06/2022|1.34|1.16|1080000000|1150000000
2022-08-28 09:22:09|08943|24668|TSX TD|157.5B|157500000000|86.87|5,454,445|4.29%|38|2022-12-01|15/10/2022||2.02||11090000000|2022-08-25|15/07/2022|2.09|2.04|11600000000|10880000000
2022-08-28 09:22:12|08944|24678|TSX TOU|26.71B|26710000000|79.49|2,082,539|133.18%|37|2022-11-09|15/09/2022||2.5|||2022-07-27|15/06/2022|2.4|2.41|2110000000|
2022-08-28 09:22:21|08945|43104|TSX RNW|4.66B|4660000000|17.47|298,212|-12.08%|30|2022-11-03|15/09/2022||0.1245||121350000|2022-08-04|15/06/2022|0.05|0.1635|139000000|120260000
2022-08-28 09:22:24|08946|1011025|TSX TSU|1.68B|1680000000|36.75|92,448|-18.87%|23|2022-11-10|15/09/2022||0.415||643420000|2022-08-04|15/06/2022|0.48|0.3917|642220000|614110000
2022-08-28 09:22:28|08947|24566|TSX TRQ|7.44B|7440000000|36.95|437,005|93.86%|32|2022-11-03|15/09/2022||0.1038||296650000|2022-08-04|15/06/2022|0.41|0.2847|402040000|400600000
2022-08-28 09:22:31|08948|24682|TSX VET|6.24B|6240000000|38.07|1,949,875|353.21%|38|2022-11-09|15/09/2022||2.52||829000000|2022-08-11|15/06/2022|2.2|1.67|858840000|678000000
2022-08-28 09:22:35|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-08-28 09:22:39|08950|976223|TSX WELL|829.85M|829850000|3.660|828,156|-52.65%|22|2022-11-10|15/09/2022||0.0613||141400000|2022-08-11|15/06/2022|0.08|0.045|140330000|130010000
2022-08-28 09:22:44|08951|43141|TSX WDO|1.18B|1180000000|8.29|458,340|-32.66%|30|2022-11-10|15/09/2022||0.1217||77000000|2022-08-10|15/06/2022|-0.04|0.07|61930000|61900000
2022-08-28 09:22:47|08952|24686|TSX WFG|10.63B|10630000000|122.78|462,305|25.52%|37|2022-10-25|15/09/2022||4.52||2982000000|2022-07-26|15/06/2022||8.38||3451000000
2022-08-28 09:22:51|08953|25241|TSX WCP|5.87B|5870000000|9.62|4,198,272|76.51%|37|2022-10-27|15/09/2022||0.5819|||2022-07-28|15/06/2022|0.61|0.5127|1260000000|
2022-08-28 09:22:54|08954|43147|TSX WPK|2.79B|2790000000|42.93|44,980|-1.31%|32|2022-10-27|15/09/2022||0.5025||294320000|2022-07-21|15/06/2022|0.52|0.483|310250000|293430000
2022-08-28 09:22:57|08955|978215|TSX WIRu|1.84B|1840000000|21.77|1,468,606|0%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-08-28 09:23:01|08956|24919|TSX WSP|19.25B|19250000000|155.92|157,393|-4.66%|37|2022-11-09|15/09/2022||1.64||2170000000|2022-08-08|15/06/2022|1.3|1.27|2110000000|2130000000
2022-08-28 09:23:05|08957|951635|TSX WEED|2.4B|2400000000|5.010|2,800,232|-76.86%|30|2022-11-09|15/09/2022||-0.27||118060000|2022-08-05|15/06/2022|-5.23|-0.286|110120000|112680000
2022-08-28 09:23:08|08958|1055210|NYSE GOLD|27.4B|27400000000|15.48|20,763,298|-22.64%|25|2022-10-26|15/09/2022||0.2579||2970000000|2022-08-08|15/06/2022|0.24|0.2242|2860000000|2850000000
2022-08-28 09:23:12|08959|24589|TSX MRU|16.74B|16740000000|70.06|367,083|10.84%|37|2022-11-23|15/09/2022||0.8885||4260000000|2022-08-10|15/06/2022|1.18|1.18|5870000000|5870000000
2022-08-28 09:23:15|08960|24473|TSX BMO|86.3B|86300000000|128.53|2,151,033|1.25%|38|2022-12-01|15/10/2022||3.17||6940000000|2022-08-30|15/07/2022||3.15||6820000000
2022-08-28 09:23:21|08961|24453|TSX AQN|12.52B|12520000000|18.47|1,828,743|-6.15%|36|2022-11-10|15/09/2022||0.1689||646370000|2022-08-11|15/06/2022|0.16|0.1471|624300000|614280000
2022-08-28 09:23:25|08962|24469|TSX BCE|58.96B|58960000000|64.65|2,880,070|-0.46%|38|2022-11-03|15/09/2022||0.871||6010000000|2022-08-04|15/06/2022|0.87|0.8365|5860000000|5860000000
2022-08-28 09:23:29|08963|24520|NYSE DML|1.28B|1280000000|1.57|1,916,624|10.56%|37|2022-11-02|15/09/2022||-0.01|||2022-08-03|15/06/2022|-0.02|-0.01|6800000|
2022-08-28 09:23:34|08964|25153|TSX SII|1.19B|1190000000|47.63|48,215|11.62%|37|2022-11-11|15/09/2022||0.365|||2022-08-02|15/06/2022|0.03|0.365|25010000|43200000
2022-08-28 09:23:40|08965|1055247|NYSE YRI|5.96B|5960000000|6.20|2,069,305|10.32%|23|2022-10-26|15/09/2022||0.08||471690000|2022-07-28|15/06/2022||0.07||462240000
2022-08-28 09:23:42|08966|24498|TSX CNQ|83.17B|83170000000|74.16|6,515,397|74.82%|38|2022-11-03|15/09/2022||3.2||9910000000|2022-08-04|15/06/2022|3.3|2.97|10710000000|10960000000
2022-08-28 09:23:46|08967|1164007|TSX DND|1.04B|1040000000|15.05|149,957|-67.35%|13|2022-11-15|15/09/2022||0.2254||143870000|2022-09-27|15/06/2022||0.1383||133960000
2022-08-28 09:23:51|08968|42839|TSX ENGH|1.79B|1790000000|32.33|102,569|-47.12%|34|2022-12-15|15/10/2022||0.365||108460000|2022-09-08|15/07/2022||0.3321||108000000
2022-08-28 09:23:54|08969|24536|TSX FFH|17.29B|17290000000|654.41|38,986|16.11%|27|2022-11-03|15/09/2022||20.37||6740000000|2022-07-28|15/06/2022|-37.59|-4.22|7310000000|6980000000
2022-08-28 09:24:01|08970|24952|TSX IFP|1.83B|1830000000|33.40|275,569|27.19%|36|2022-11-10|15/09/2022||1.1||901630000|2022-08-04|15/06/2022|5.11|4.57|1390000000|1230000000
2022-08-28 09:24:05|08971|24575|TSX LIF|1.94B|1940000000|30.28|286,448|-29.96%|37|2022-11-03|15/09/2022||0.8783|||2022-08-04|15/06/2022|1.23|1.3|66370000|
2022-08-28 09:24:08|08972|1123415|TSX LSPD|3.79B|3790000000|25.35|1,396,456|-80.77%|12|2022-11-03|15/09/2022||-0.0971||182890000|2022-08-04|15/06/2022|-0.12|-0.1194|173880000|168400000
2022-08-28 09:24:10|08973|1166355|TSX NVEI|5.64B|5640000000|39.93|299,562|-75.24%|10|2022-11-16|15/09/2022||0.3945||189480000|2022-08-09|15/06/2022|0.51|0.4573|211290000|220050000
2022-08-28 09:24:13|08974|24605|TSX ONEX|5.62B|5620000000|65.75|144,672|-26.07%|36|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-2.15|||
2022-08-28 09:24:20|08975|24608|TSX OTEX|11.06B|11060000000|41.54|502,724|-39.56%|37|2022-11-03|15/09/2022||0.9957||1100000000|2022-08-04|15/06/2022|1.03|0.9847|1170000000|1160000000
2022-08-28 09:24:27|08976|24680|TSX TRP|66.52B|66520000000|65.74|4,475,828|9.97%|38|2022-11-03|15/09/2022||0.9787||3260000000|2022-07-28|15/06/2022|1|0.978|3640000000|3640000000
2022-08-28 09:24:31|08977|24603|TSX NWC|1.61B|1610000000|34.65|88,231|-3.67%|25|2022-12-13|15/10/2022||0.6846||558850000|2022-09-08|15/07/2022||0.688||577600000
2022-08-28 09:24:34|08978|24679|TSX TRI|69.74B|69740000000|144.27|407,879|-0.85%|38|2022-11-02|15/09/2022||0.6337||2050000000|2022-08-04|15/06/2022|0.7714|0.6836|2070000000|2070000000
2022-08-28 09:24:43|08979|43109|TSX TCN|3.8B|3800000000|13.95|667,138|-12.32%|31|2022-11-09|15/09/2022||0.1467||113930000|2022-08-10|15/06/2022|0.85|0.145|99850000|107730000
2022-08-28 09:24:52|08980|24691|TSX WTE|2.01B|2010000000|31.80|131,878|38.26%|37|2022-11-04|15/09/2022||0.426||85520000|2022-08-03|15/06/2022|0.39|0.438|82720000|87140000
2022-08-28 09:24:56|08981|998086|NYSE GOOS|1.95B|1950000000|18.56|891,179|-52.16%|24|2022-11-04|15/09/2022||0.0516||262520000|2022-08-11|15/06/2022|-0.56|-0.6215|69900000|62100000
2022-08-28 09:24:59|08982|1055239|NYSE BB|4.58B|4580000000|7.94|1,501,821|-44.2%|24|2022-09-27|15/08/2022||-0.096||208410000|2022-06-23|15/05/2022|-0.0646|-0.0794|216960000|200680000
2022-08-28 09:25:03|08983|24470|TSX BEI_u|2.47B|2470000000|48.83|114,819|4.16%|37|2022-11-17|15/09/2022|||||2022-08-09|15/06/2022|3.02||122300000|122500000
2022-08-28 09:25:07|08984|24777|TSX BYD|3.95B|3950000000|184.00|50,882|-24.83%|28|2022-11-08|15/09/2022||0.76||756330000|2022-08-09|15/06/2022||0.43||728690000
2022-08-28 09:25:11|08985|985736|TSX BBU_u|6.25B|6250000000|29.40|53,863|-14.41%|25|2022-11-07|15/09/2022||0.05||3540000000|2022-08-05|15/06/2022|0.65|0.02|14630000000|3040000000
2022-08-28 09:25:14|08986|42747|TSX BIP_u|26.05B|26050000000|56.13|335,014|18.04%|36|2022-11-04|15/09/2022||0.2385||1490000000|2022-08-03|15/06/2022|0.1675|0.1661|4740000000|1470000000
2022-08-28 09:25:16|08987|1177000|NASDAQ BPYP_pa|-|-|26.00|2,794|-18.55%|0||
2022-08-28 09:25:19|08988|977801|TSX BEP_pg|23.18B|23180000000|25.70|6,259|-5.51%|0||
2022-08-28 09:25:27|08989|24482|TSX CAR_u|7.9B|7900000000|45.15|419,526|-26.36%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|-1.42||251690000|250700000
2022-08-28 09:25:32|08990|1055219|NYSE CNR|110.02B|110020000000|160.99|1,228,700|15.65%|25|2022-10-25|15/09/2022||1.98||4320000000|2022-07-26|15/06/2022|1.93|1.77|4340000000|4100000000
2022-08-28 09:25:34|08991|24501|NYSE CP|96.31B|96310000000|103.57|1,309,211|14.3%|32|2022-10-19|15/09/2022||1.01||2290000000|2022-07-28|15/06/2022|0.9|0.9181|2200000000|2130000000
2022-08-28 09:25:38|08992|42784|TSX CHP_u|10.09B|10090000000|13.94|337,215|-6.19%|32|2022-11-09|15/09/2022|||||2022-07-21|15/06/2022|-0.016||313080000|
2022-08-28 09:25:41|08993|24822|TSX CRR_u|2.84B|2840000000|16.02|143,054|-12.17%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.05||103060000|104460000
2022-08-28 09:25:45|08994|24527|TSX ELD|1.4B|1400000000|7.60|390,418|-31.84%|36|2022-10-27|15/09/2022||0.1483||288510000|2022-07-28|15/06/2022|0.08|0.0986|213450000|243940000
2022-08-28 09:25:48|08995|24534|TSX FCR_u|3.27B|3270000000|15.26|447,859|-16.02%|37|2022-11-08|15/09/2022|||||2022-07-27|15/06/2022|-0.19||172600000|
2022-08-28 09:25:52|08996|953907|NASDAQ FSV|7.38B|7380000000|167.02|69,193|-28.34%|30|2022-10-26|15/09/2022||1.21||959530000|2022-07-27|15/06/2022|1.12|1.16|930710000|911600000
2022-08-28 09:25:56|08997|24564|NYSE IMO|41.8B|41800000000|65.66|1,397,465|94.49%|38|2022-10-28|15/09/2022||3.3||18710000000|2022-07-29|15/06/2022|3.63|3.31|17310000000|17000000000
2022-08-28 09:26:00|08998|40490|TSX IIP_u|1.81B|1810000000|12.50|374,874|-28.69%|34|2022-11-15|15/09/2022|||||2022-08-09|15/06/2022|0.54||52830000|52600000
2022-08-28 09:26:03|08999|24969|TSX KMP_u|2.05B|2050000000|17.08|224,902|-20.82%|37|2022-11-08|15/09/2022||||82720000|2022-08-10|15/06/2022|0.59||81550000|79230000
2022-08-28 09:26:06|09000|1055235|NYSE MFC|44.35B|44350000000|23.26|8,087,310|-7.33%|25|2022-11-09|15/09/2022||0.8123||2051000000|2022-08-10|15/06/2022|0.78|0.7596|1410000000|39650000000
2022-08-28 09:26:12|09001|25045|TSX NWH_u|3.11B|3110000000|12.90|446,564|-2.42%|37|2022-11-11|15/09/2022||||112000000|2022-08-12|15/06/2022|0.28||111830000|103000000
2022-08-28 09:26:15|09002|941685|TSX OR|2.4B|2400000000|13.00|319,975|-16.18%|31|2022-11-09|15/09/2022||0.0974||68350000|2022-08-09|15/06/2022|-0.03|0.0812|51550000|51250000
2022-08-28 09:26:19|09003|24624|TSX PPL|26.79B|26790000000|48.28|1,948,294|23.07%|37|2022-11-03|15/09/2022||0.6177||2390000000|2022-08-04|15/06/2022|0.69|0.6188|3100000000|2980000000
2022-08-28 09:26:23|09004|24468|NYSE PRMW|2.84B|2840000000|17.63|76,196|-21.08%|40|2022-11-10|15/09/2022||0.2183||560170000|2022-08-11|15/06/2022|0.21|0.1617|571400000|549560000
2022-08-28 09:26:28|09005|31157|NYSE RBA|10.04B|10040000000|90.64|178,642|14.76%|33|2022-11-10|15/09/2022||0.4175||368450000|2022-08-04|15/06/2022|0.74|0.6313|484550000|436980000
2022-08-28 09:26:31|09006|24514|TSX SRU_u|4.94B|4940000000|28.66|310,890|-6.49%|33|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|0.5||198300000|
2022-08-28 09:26:34|09007|976225|TSX TECKa|25.13B|25130000000|49.25|5,117|44.85%|27|2022-10-27|15/09/2022||1.8||4530000000|2022-07-27|15/06/2022|3.25|3.26|5790000000|5600000000
2022-08-28 09:26:38|09008|24662|TSX T|41.75B|41750000000|30.10|2,733,128|3.54%|37|2022-11-10|15/09/2022||0.3384||4620000000|2022-08-05|15/06/2022|0.32|0.2917|4400000000|4440000000
2022-08-28 09:26:41|09009|24663|TSX TA|3.51B|3510000000|12.97|764,417|3.35%|38|2022-11-09|15/09/2022||0.1889||479850000|2022-08-05|15/06/2022|-0.3|0.1183|458000000|449300000
2022-08-28 09:26:45|09010|24665|TSX TCLa|1.45B|1450000000|16.66|162,605|-31.78%|37|2022-12-13|15/10/2022||0.7468||776180000|2022-09-07|15/07/2022||0.5056||680960000
2022-08-28 09:26:48|09011|24446|NYSE AEM|25.86B|25860000000|56.82|1,488,630|-23.13%|33|2022-10-26|15/09/2022||0.6605||2060000000|2022-07-27|15/06/2022|0.9769|0.7679|2030000000|2030000000
2022-08-28 09:26:52|09012|24480|NYSE BTO|4.5B|4500000000|4.23|2,565,922|-14.02%|32|2022-11-08|15/09/2022||0.0995||518810000|2022-08-03|15/06/2022|0.04|0.0564|381990000|382000000
2022-08-28 09:26:55|09013|31094|NASDAQ BLDP|3.1B|3100000000|10.41|1,436,700|-49.61%|30|2022-11-02|15/09/2022||-0.1787||32120000|2022-08-10|15/06/2022|-0.2424|-0.1579|26670000|31970000
2022-08-28 09:27:00|09014|24683|NYSE BHC|2.44B|2440000000|6.74|1,138,745|-81.55%|32|2022-11-08|15/09/2022||0.9883||2090000000|2022-08-09|15/06/2022|0.5545|0.9067|1970000000|2030000000
2022-08-28 09:27:04|09015|42751|NASDAQ DOO|7.47B|7470000000|94.94|214,750|-12.11%|37|2022-11-30|15/10/2022||2.8||2430000000|2022-09-01|15/07/2022||2.62||2300000000
2022-08-28 09:27:07|09016|1055217|NYSE CCO|13.84B|13840000000|34.74|1,300,603|54.67%|25|2022-10-27|15/09/2022||-0.0063||433420000|2022-07-27|15/06/2022|0.18|0.007|558000000|471650000
2022-08-28 09:27:11|09017|24492|TSX CIX|2.72B|2720000000|14.18|620,547|-42.24%|37|2022-11-10|15/09/2022||0.7465||600570000|2022-08-11|15/06/2022|0.78|0.7773|566660000|629330000
2022-08-28 09:27:14|09018|962584|NASDAQ CRON|1.53B|1530000000|4.06|338,727|-50.49%|23|2022-11-30|15/09/2022||-0.0583||25430000|2022-08-09|15/06/2022|-0.05|-0.056|23060000|27990000
2022-08-28 09:27:18|09019|1055225|NYSE ENB|115.01B|115010000000|56.80|8,425,232|14.19%|25|2022-11-04|15/09/2022||0.6444||12840000000|2022-07-29|15/06/2022|0.67|0.7036|13220000000|13660000000
2022-08-28 09:27:21|09020|24539|NYSE FR|2.61B|2610000000|9.93|631,990|-38.63%|28|2022-11-10|15/09/2022||0.0084||197000000|2022-08-04|15/06/2022|-0.0203|0.0029|159440000|186000000
2022-08-28 09:27:26|09021|1159533|NYSE GFL|12.65B|12650000000|36.88|287,627|-16.28%|16|2022-11-09|15/09/2022||0.2209||1630000000|2022-07-27|15/06/2022|0.24|0.185|1710000000|1560000000
2022-08-28 09:27:30|09022|1055232|NYSE K|5.79B|5790000000|4.45|3,593,166|-41.68%|25|2022-11-09|15/09/2022||0.1184||1380000000|2022-07-27|15/06/2022|0.0386|0.105|1060000000|1310000000
2022-08-28 09:27:34|09023|24990|NYSE MAG|1.64B|1640000000|16.63|166,754|-32.04%|30|2022-11-14|15/09/2022||0.1413||0.00|2022-08-15|15/06/2022|0.08|0.0596|0.00|0.00
2022-08-28 09:27:37|09024|24586|NYSE MG|22.22B|22220000000|76.89|800,012|-23.76%|33|2022-11-10|15/09/2022||1.54||12050000000|2022-07-29|15/06/2022|1.06|1.22|12000000000|11500000000
2022-08-28 09:27:41|09025|24598|NYSE NGD|615.37M|615370000|0.890|1,216,981|-42.95%|37|2022-11-10|15/09/2022||-0.0097||150430000|2022-08-04|15/06/2022|-0.02|-0.0194|115700000|135470000
2022-08-28 09:27:45|09026|24597|NYSE NG|2.07B|2070000000|6.22|134,823|-32.24%|37|2022-10-04|15/08/2022||-0.0361|||2022-06-29|15/05/2022|-0.0516|-0.0397||
2022-08-28 09:27:48|09027|1057244|NYSE NTR|70.53B|70530000000|130.88|1,635,788|69.29%|21|2022-11-02|15/09/2022||5.48||11450000000|2022-08-03|15/06/2022|7.52|7.35|18360000000|18910000000
2022-08-28 09:27:52|09028|24609|NASDAQ PAAS|4.36B|4360000000|20.69|438,302|-36.46%|33|2022-11-09|15/09/2022||0.0827||378830000|2022-08-10|15/06/2022|-0.03|0.1456|340470000|415370000
2022-08-28 09:27:55|09029|943641|NYSE QSR|34.64B|34640000000|77.10|868,780|-5.4%|32|2022-10-26|15/09/2022||1.03||2150000000|2022-08-04|15/06/2022|1.05|0.9455|2110000000|2020000000
2022-08-28 09:27:58|09030|1055240|NYSE RY|173.92B|173920000000|124.97|3,743,225|-5.53%|25|2022-11-30|15/10/2022||2.71||12240000000|2022-08-24|15/07/2022|2.51|2.66|11430000000|11770000000
2022-08-28 09:28:02|09031|25177|NYSE SSL|2.17B|2170000000|7.76|263,796|-2.51%|24|2022-11-02|15/09/2022||0.0367||31800000|2022-08-11|15/06/2022|0.02|0.0243|36000000|36000000
2022-08-28 09:28:05|09032|25152|NYSE SHOP|53.6B|53600000000|42.23|3,290,799|-78.17%|25|2022-11-01|15/09/2022||-0.061||1340000000|2022-07-27|15/06/2022|-0.03|0.0237|1300000000|1330000000
2022-08-28 09:28:09|09033|24656|NASDAQ SSRM|3.84B|3840000000|18.43|464,943|-12.03%|33|2022-11-02|15/09/2022||0.1759||349940000|2022-08-02|15/06/2022|0.3859|0.2714|411100000|388970000
2022-08-28 09:28:12|09034|1055242|NYSE SU|61.04B|61040000000|44.73|10,091,962|84.83%|25|2022-10-26|15/09/2022||2.51||13050000000|2022-08-05|15/06/2022|2.83|2.64|16200000000|13340000000
2022-08-28 09:28:16|09035|1170093|NYSE TIXT|10.31B|10310000000|38.82|97,024|-8.66%|8|2022-11-04|15/09/2022||0.3978||841390000|2022-08-05|15/06/2022|0.3878|0.3525|806550000|799600000
2022-08-28 09:28:19|09036|1173238|NASDAQ TLRY|2.9B|2900000000|4.99|1,720,866|-70.58%|15|2022-10-06|15/08/2022||-0.086||202400000|2022-07-28|15/05/2022|-1.16|-0.1026|217440000|194350000
2022-08-28 09:28:22|09037|24471|NYSE WCN|46.8B|46800000000|182.07|272,992|12.65%|36|2022-10-31|15/09/2022||1.02||1870000000|2022-08-02|15/06/2022|1|0.9512|1820000000|1800000000
2022-08-28 09:28:27|09038|24690|NASDAQ WPRT|253.4M|253400000|1.48|197,226|-71.43%|32|2022-11-10|15/09/2022||-0.072||76690000|2022-08-08|15/06/2022|-0.07|-0.078|79960000|76550000
2022-08-28 09:28:30|09039|24652|NYSE WPM|18.64B|18640000000|41.26|1,000,403|-27.19%|33|2022-11-03|15/09/2022||0.2785||280770000|2022-08-11|15/06/2022|0.33|0.3164|302920000|290780000
2022-08-28 09:28:35|09040|24542|TSX FTS|28.16B|28160000000|58.83|1,499,959|1.96%|37|2022-11-04|15/09/2022||0.6934||2410000000|2022-07-28|15/06/2022|0.57|0.5946|2490000000|2270000000
2022-08-28 09:28:39|09041|24637|TSX REI_u|6.28B|6280000000|20.65|798,653|-8.26%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.2543||267300000|
2022-08-28 09:28:42|09042|43433|KS 005930|403.53T|4.0353E+14|60,000|5,853,662|-19.25%|35|2022-11-03|15/09/2022||1557.55||7.966526E+13|2022-07-28|15/06/2022|1613|1604.73|77200000000000|7.699212E+13
2022-08-28 09:28:46|09043|43430|KS 000660|65.4T|6.54E+13|95,100|1,360,441|-8.12%|36|2022-10-27|15/09/2022||3244.31||1.335406E+13|2022-07-27|15/06/2022|4175|4227.73|13811000000000|1.42525E+13
2022-08-28 09:28:50|09044|43493|KS 035420|36.17T|3.617E+13|242,000|262,281|-42.38%|37|2022-10-27|15/09/2022||1424.64||2.0939E+12|2022-08-16|15/06/2022|1227.81|1156.4|2.0458E+12|2.0458E+12
2022-08-28 09:28:53|09045|979247|KS 035720|32.91T|3.291E+13|76,000|1,542,205|-49.33%|25|2022-11-03|15/09/2022||375.41||1.96927E+12|2022-08-16|15/06/2022|154.21|154.21|1.8223E+12|1.82611E+12
2022-08-28 09:28:57|09046|43450|KS 006400|38.78T|3.878E+13|586,000|111,854|-23.4%|36|2022-11-01|15/09/2022||6875.94||5.14914E+12|2022-08-29|15/06/2022|5851.83|5435.77|4.7408E+12|4.71701E+12
2022-08-28 09:29:03|09047|43424|KS 051910|45.51T|4.551E+13|616,000|109,109|-21.33%|36|2022-10-27|15/09/2022||8754.12||1.337324E+13|2022-08-16|15/06/2022|8856.41|8926.39|12240000000000|1.229185E+13
2022-08-28 09:29:06|09048|43399|KS 005380|40.46T|4.046E+13|193,500|435,079|-7.19%|36|2022-10-27|15/09/2022||8159.15||3.41237E+13|2022-07-21|15/06/2022|12348.44|11800.66|36000000000000|3.292177E+13
2022-08-28 09:29:10|09049|979618|KS 068270|26.11T|2.611E+13|189,500|398,681|-34.37%|26|2022-11-16|15/09/2022||890||565860000000|2022-08-16|15/06/2022|927.98|1034.5|596000000000|596000000000
2022-08-28 09:29:13|09050|43460|KS 000270|31.63T|3.163E+13|78,900|585,033|-3.9%|36|2022-10-24|15/09/2022||3921.97||2.149715E+13|2022-08-16|15/06/2022|4691.76|4679.15|21876000000000|2.161947E+13
2022-08-28 09:29:17|09051|43413|KS 105560|19.52T|1.952E+13|50,100|719,188|-8.41%|36|2022-10-27|15/09/2022||3521.88||3.92841E+12|2022-07-21|15/06/2022|3360.41|3424.22|3.6874E+12|3.75931E+12
2022-08-28 09:29:20|09052|43531|KS 005490|18.79T|1.879E+13|249,000|136,276|-20.95%|32|2022-10-27|15/09/2022||14296.74||2.236043E+13|2022-08-16|15/06/2022|18921.57|18685.62|23010000000000|2.301001E+13
2022-08-28 09:29:24|09053|43398|KS 012330|19.35T|1.935E+13|212,500|143,414|-21.59%|36|2022-11-17|15/09/2022||7379.09||1.215623E+13|2022-08-16|15/06/2022|8107.89|8108.57|12308000000000|1.229633E+13
2022-08-28 09:29:27|09054|43453|KS 055550|19.28T|1.928E+13|36,350|801,486|-7.39%|36|2022-10-27|15/09/2022||2773.94||3.54586E+12|2022-07-23|15/06/2022|2274.41|2577.19|3.4994E+12|3.54222E+12
2022-08-28 09:29:31|09055|43348|KS 066570|17.19T|1.719E+13|100,500|328,560|-28.47%|36|2022-10-27|15/09/2022||2057.5||2.008583E+13|2022-08-16|15/06/2022|1072.38|1756.55|19464000000000|1.949618E+13
2022-08-28 09:29:34|09056|993256|KS 207940|60.28T|6.028E+13|847,000|53,370|-9.5%|24|2022-10-25|15/09/2022||2127.26||622680000000|2022-08-16|15/06/2022|1715.92|1840.27|651400000000|560850000000
2022-08-28 09:29:37|09057|43404|KS 096770|17.18T|1.718E+13|203,500|193,707|-15.03%|36|2022-11-03|15/09/2022||7431.54||2.020943E+13|2022-08-12|15/06/2022|13801.02|13801|19905000000000|2.045949E+13
2022-08-28 09:29:40|09058|43378|KS 086790|11.22T|1.122E+13|39,050|823,387|-13.51%|36|2022-10-28|15/09/2022||3320.41||2.57575E+12|2022-07-22|15/06/2022|2835.8|2983.32|2.34999E+12|2.34785E+12
2022-08-28 09:29:44|09059|43448|KS 036570|7.48T|7.48E+12|368,500|61,806|-44.08%|37|2022-11-10|15/09/2022||3942.68||591240000000|2022-08-16|15/06/2022|5840.86|5307.55|629000000000|630430000000
2022-08-28 09:29:47|09060|43477|KS 028260|20.18T|2.018E+13|122,500|223,287|-7.55%|31|2022-11-17|15/09/2022||1888.31||9.88278E+12|2022-08-16|15/06/2022|1895.46|1895.46|10819000000000|1.081892E+13
2022-08-28 09:29:51|09061|43521|KS 051900|11.04T|1.104E+13|702,000|37,668|-50.6%|36|2022-10-25|15/09/2022||12395.02||1.97125E+12|2022-08-16|15/06/2022|7240.59|7337.14|1.8627E+12|1.84569E+12
2022-08-28 09:29:53|09062|1176172|KS 259960|11.47T|1.147E+13|244,500|180,844|-50.8%|11|2022-11-10|15/09/2022||3407.47||509450000000|2022-08-11|15/06/2022|3957.1|3024.05|423700000000|455330000000
2022-08-28 09:29:55|09063|1166996|KS 352820|7.26T|7.26E+12|175,500|381,442|-38.31%|12|2022-11-03|15/09/2022||1736||396200000000|2022-08-12|15/06/2022|2362.57|1740|512200000000|509130000000
2022-08-28 09:29:59|09064|43365|KS 011200|11.35T|1.135E+13|23,200|1,239,432|-43.35%|37|2022-11-17|15/09/2022||4614||4.54594E+12|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5.02825E+12
2022-08-28 09:30:03|09065|43350|KS 009150|10.28T|1.028E+13|138,500|368,809|-22.63%|36|2022-11-01|15/09/2022||3479.58||2.57191E+12|2022-08-16|15/06/2022|3674.03|3630.41|2456000000000|2456000000000
2022-08-28 09:30:06|09066|43480|KS 033780|9.91T|9.91E+12|82,600|189,351|1.85%|36|2022-10-27|15/09/2022||2564.21||1.49972E+12|2022-08-29|15/06/2022|2841.96|2323.97|1.4175E+12|1.39985E+12
2022-08-28 09:30:10|09067|43520|KS 034730|13.1T|1.31E+13|233,500|75,233|-10.54%|36|2022-11-16|15/09/2022||786.43||33523000000000|2022-08-29|15/06/2022|14171.56|-1560.01|3.33273E+13|33046000000000
2022-08-28 09:30:13|09068|1031014|KQ 091990|11.08T|1.108E+13|71,400|295,333|-40.98%|23|2022-11-17|15/09/2022||334.8||512140000000|2022-08-16|15/06/2022|246.85|442.1|519000000000|451720000000
2022-08-28 09:30:16|09069|1010663|KS 251270|5.19T|5.19E+12|63,400|177,681|-50.27%|24|2022-11-09|15/09/2022||381.6||720460000000|2022-08-12|15/06/2022|-1444.25|279.49|660600000000|660800000000
2022-08-28 09:30:20|09070|43508|KS 003550|13.26T|1.326E+13|83,100|189,337|-10.93%|36|2022-11-17|15/09/2022||4192.89||1.89375E+12|2022-08-29|15/06/2022|2765.87|3425.17|1.7381E+12|1.72429E+12
2022-08-28 09:30:23|09071|43525|KS 015760|13.38T|1.338E+13|20,850|614,848|-12.58%|37|2022-11-10|15/09/2022||-7114.21||1.855518E+13|2022-08-29|15/06/2022|-7534.99|-7260.03||1.529445E+13
2022-08-28 09:30:26|09072|1131302|KS 316140|8.96T|8.96E+12|12,300|2,509,460|8.37%|25|2022-10-24|15/09/2022||1283.96||2.51397E+12|2022-07-22|15/06/2022|1160.89|1267.3|2516000000000|2516000000000
2022-08-28 09:30:30|09073|43370|KS 000810|8.26T|8.26E+12|196,500|68,782|-15.12%|37|2022-11-17|15/09/2022||7470.81||4.69414E+12|2022-08-29|15/06/2022|8092.5|8444.94|5.6028E+12|4.67477E+12
2022-08-28 09:30:34|09074|43544|KS 034020|14.14T|1.414E+13|22,150|2,441,217|12.22%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-2.8||3.8347E+12|
2022-08-28 09:30:37|09075|43514|KS 003490|9.74T|9.74E+12|26,350|675,869|-12.89%|36|2022-11-17|15/09/2022||-4.00||3.30879E+12|2022-08-12|15/06/2022|1265.53|-215.00|3421000000000|3.28871E+12
2022-08-28 09:30:40|09076|1175885|KS 323410|13.39T|1.339E+13|28,100|1,740,769|-66.47%|11|2022-11-30|15/09/2022||168.92||231130000000|2022-08-29|15/06/2022|119.71|134.72|372300000000|217900000000
2022-08-28 09:30:44|09077|43507|KS 030200|8.97T|8.97E+12|38,050|492,643|17.44%|33|2022-11-11|15/09/2022||1266.92||6.43397E+12|2022-08-16|15/06/2022|1326.62|1396.85|6.3122E+12|6.30438E+12
2022-08-28 09:30:47|09078|43416|KS 090430|7.75T|7.75E+12|124,000|128,416|-45.01%|37|2022-11-01|15/09/2022||740.71||1.13092E+12|2022-08-16|15/06/2022|-487.11|-33.04|946000000000|1.00813E+12
2022-08-28 09:30:51|09079|43428|KS 032830|11.17T|1.117E+13|62,200|176,904|-16.51%|35|2022-11-10|15/09/2022||1603.67||5.44734E+12|2022-08-12|15/06/2022|864.79|1948.73|5713000000000|5.6976E+12
2022-08-28 09:30:55|09080|948394|KS 018260|10.02T|1.002E+13|129,500|105,187|-24.05%|25|2022-11-17|15/09/2022||2203.4||4.04992E+12|2022-08-16|15/06/2022|3528.04|3153.79|4.59518E+12|4.59511E+12
2022-08-28 09:31:01|09081|1123980|KQ 247540|11.13T|1.113E+13|114,200|716,023|43.23%|18|2022-11-17|15/09/2022||982.45||1.32001E+12|2022-08-16|15/06/2022|790.33|794.35|1187000000000|1.10154E+12
2022-08-28 09:31:05|09082|43541|KS 009540|6.99T|6.99E+12|98,800|116,054|-15.91%|36|2022-11-17|15/09/2022||520.14||4.75894E+12|2022-08-16|15/06/2022|-1154|-1154.29|4.1888E+12|4189000000000
2022-08-28 09:31:09|09083|43463|KS 034220|5.51T|5.51E+12|15,400|741,684|-23.76%|36|2022-10-26|15/09/2022||-551.65||6.96428E+12|2022-07-28|15/06/2022|-1068|-867.63|5607000000000|6.10703E+12
2022-08-28 09:31:12|09084|43457|KS 009830|9.8T|9.8E+12|51,300|919,791|26.2%|37|2022-11-17|15/09/2022||807.83||3.25759E+12|2022-08-12|15/06/2022|902.17|902.17|3389000000000|3.30202E+12
2022-08-28 09:31:16|09085|43524|KS 021240|4.6T|4.6E+12|63,400|96,002|-15.8%|36|2022-11-03|15/09/2022||1701.33||998750000000|2022-08-16|15/06/2022|1795.53|1752.14|978000000000|981280000000
2022-08-28 09:31:19|09086|43381|KS 010130|10.34T|1.034E+13|585,000|31,573|15.38%|36|2022-11-17|15/09/2022||13674.21||2.63172E+12|2022-08-16|15/06/2022|16461.47|16461.47|2851000000000|2.85109E+12
2022-08-28 09:31:26|09087|43473|KS 010950|12.25T|1.225E+13|106,500|289,077|17.68%|36|2022-10-27|15/09/2022||5150.28||1.111496E+13|2022-08-29|15/06/2022|8711.84|9607.74|1.14424E+13|1.144462E+13
2022-08-28 09:31:30|09088|979183|KQ 028300|5.01T|5.01E+12|46,950|591,297|-12.57%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.94||57790000000|
2022-08-28 09:31:36|09089|979031|KS 003670|12.67T|1.267E+13|163,500|452,431|9.36%|25|2022-10-20|15/09/2022||652.96||793270000000|2022-08-16|15/06/2022|562.64|585.3|803200000000|796700000000
2022-08-28 09:31:39|09090|43492|KS 032640|5.18T|5.18E+12|12,050|609,609|-13.93%|36|2022-11-17|15/09/2022||466.82||3.5743E+12|2022-08-16|15/06/2022|376.57|389.25|3.3843E+12|3.40338E+12
2022-08-28 09:31:42|09091|43346|KS 018880|5.5T|5.5E+12|10,300|500,903|-36.02%|37|2022-11-17|15/09/2022||142.88||2.03811E+12|2022-08-16|15/06/2022|72.94|49.66|2.1067E+12|1.99727E+12
2022-08-28 09:31:46|09092|979607|KQ 066970|7.42T|7.42E+12|230,500|286,543|107.66%|23|2022-11-16|15/09/2022||1450.25||1.18134E+12|2022-08-16|15/06/2022|1823.18|1576.2|862800000000|886000000000
2022-08-28 09:31:49|09093|43371|KS 000720|5.52T|5.52E+12|48,900|415,758|-2.51%|36|2022-11-17|15/09/2022||1165.5||4.93459E+12|2022-08-16|15/06/2022|1769.55|1769.55|5579000000000|5.57918E+12
2022-08-28 09:31:53|09094|43374|KS 011170|6.19T|6.19E+12|180,500|63,530|-25.41%|36|2022-11-17|15/09/2022||2638.38||5.55587E+12|2022-08-16|15/06/2022|549.27|845.19|5511000000000|5.54902E+12
2022-08-28 09:31:57|09095|43366|KS 010140|5.28T|5.28E+12|6,150|1,674,293|6.06%|36|2022-11-17|15/09/2022||-82.16||1.62267E+12|2022-08-16|15/06/2022|-87.07|-46.13|1.4262E+12|1.4261E+12
2022-08-28 09:32:01|09096|43400|KS 004020|4.35T|4.35E+12|33,050|237,901|-31.71%|36|2022-11-17|15/09/2022||2733.6||6.93174E+12|2022-08-16|15/06/2022|4142.08|4182.75|7381000000000|7.35875E+12
2022-08-28 09:32:04|09097|43540|KS 071050|3.4T|3.4E+12|58,500|146,501|-37.83%|31|2022-11-03|15/09/2022||4515.08||572600000000|2022-08-29|15/06/2022|1876.01|4124.67|2.0686E+12|480240000000
2022-08-28 09:32:07|09098|1166027|KQ 293490|4.08T|4.08E+12|52,200|393,738|-35.48%|13|2022-11-02|15/09/2022||641.4||393500000000|2022-08-16|15/06/2022|294.6|294.6|338800000000|341510000000
2022-08-28 09:32:10|09099|43538|KS 011790|4.5T|4.5E+12|125,500|127,108|-16.89%|36|2022-11-17|15/09/2022||1642.6||1.12961E+12|2022-08-29|15/06/2022|2654.42|1372.24|1.0768E+12|1.10025E+12
2022-08-28 09:32:14|09100|43435|KS 028050|4.69T|4.69E+12|23,950|609,310|13.78%|36|2022-11-17|15/09/2022||545.18||2200000000000|2022-08-16|15/06/2022|712.39|712.39|2493000000000|2.47209E+12
2022-08-28 09:32:17|09101|1050118|KQ 263750|3.43T|3.43E+12|55,900|188,688|-37.19%|23|2022-11-17|15/09/2022||49.64||93930000000|2022-08-12|15/06/2022|523.06|522.23|94030000000|95950000000
2022-08-28 09:32:21|09102|43422|KS 035250|5.37T|5.37E+12|26,500|394,215|-2.75%|37|2022-11-17|15/09/2022||350.24||376140000000|2022-08-16|15/06/2022|165.98|165.98|311500000000|306360000000
2022-08-28 09:32:23|09103|1171784|KS 302440|8.75T|8.75E+12|114,000|725,631|-60.62%|12|2022-11-30|15/09/2022||747.9||240590000000|2022-08-12|15/06/2022|601.83|601.83|138300000000|139100000000
2022-08-28 09:32:27|09104|44089|KS 139480|2.69T|2.69E+12|100,500|145,115|-43.54%|33|2022-11-17|15/09/2022||9372.2||7.70993E+12|2022-08-16|15/06/2022|-3723.05|1398.29|7.31846E+12|7.14732E+12
2022-08-28 09:32:31|09105|43532|KS 000100|3.88T|3.88E+12|57,000|114,664|-1.88%|36|2022-11-17|15/09/2022||660.18||489850000000|2022-08-16|15/06/2022|442.13|442.13|478930000000|474130000000
2022-08-28 09:32:34|09106|43465|KS 011070|8.12T|8.12E+12|343,000|95,370|67.73%|36|2022-10-26|15/09/2022||11695.04||4.41165E+12|2022-08-16|15/06/2022|8717.22|8574.22|3.7026E+12|3.60094E+12
2022-08-28 09:32:38|09107|43347|KS 011780|3.56T|3.56E+12|131,500|70,501|-30.61%|36|2022-11-17|15/09/2022||6765.04||2.22123E+12|2022-08-16|15/06/2022|10762.81|10762.81|2.2439E+12|2.23481E+12
2022-08-28 09:32:41|09108|43379|KS 086280|6.68T|6.68E+12|178,000|78,128|-6.32%|36|2022-11-17|15/09/2022||8580.08||6.43576E+12|2022-08-16|15/06/2022|8136|8136|6.86295E+12|6.78394E+12
2022-08-28 09:32:45|09109|43441|KS 006800|3.78T|3.78E+12|6,610|745,373|-25.14%|29|2022-10-14|15/09/2022||164.3||576670000000|2022-08-29|15/06/2022|411.04|1388|5.2521E+12|568250000000
2022-08-28 09:32:48|09110|44101|KS 161390|4.53T|4.53E+12|37,100|339,223|-18.28%|34|2022-11-17|15/09/2022||935.4||2.04631E+12|2022-08-16|15/06/2022|709.22|1655.91|2040000000000|2.0177E+12
2022-08-28 09:32:52|09111|43376|KS 097950|6.32T|6.32E+12|414,500|26,860|-5.58%|36|2022-11-17|15/09/2022||15248.06||7.54367E+12|2022-08-16|15/06/2022|11613.13|11551.74|7.5166E+12|7.29923E+12
2022-08-28 09:32:55|09112|43856|KS 014680|2.47T|2.47E+12|224,500|47,480|-23.64%|32|2022-11-17|15/09/2022||4233.66||236620000000|2022-08-12|15/06/2022|4042.88|3955.36|230700000000|230700000000
2022-08-28 09:32:59|09113|43407|KS 016360|3.08T|3.08E+12|34,500|191,437|-29.52%|29|2022-11-09|15/09/2022||1532.63||405000000000|2022-08-29|15/06/2022|1532.13|1639.39|392500000000|398750000000
2022-08-28 09:33:02|09114|979869|KQ 112040|2.1T|2.1E+12|62,900|303,659|98.42%|26|2022-11-16|15/09/2022||1154||142890000000|2022-08-29|15/06/2022|-977.41|1222|109000000000|108990000000
2022-08-28 09:33:05|09115|43542|KS 024110|7.23T|7.23E+12|9,720|603,287|-6.99%|36|2022-10-28|15/09/2022||756.66||1.92037E+12|2022-08-29|15/06/2022|670.62|681.21|7.4681E+12|1.8736E+12
2022-08-28 09:33:09|09116|1010641|KS 267250|4.42T|4.42E+12|62,500|195,891|-3.25%|24|2022-11-17|15/09/2022||1466||1.58315E+13|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000
2022-08-28 09:33:12|09117|1175253|KS 383220|5.46T|5.46E+12|143,000|127,394|-3.64%|7|2022-11-30|15/09/2022||11421||437360000000|2022-08-31|15/06/2022|1822.42|9904|371400000000|362090000000
2022-08-28 09:33:19|09118|43522|KS 006360|2.62T|2.62E+12|30,900|390,350|-24.45%|36|2022-11-17|15/09/2022||1352.6||2.75314E+12|2022-08-16|15/06/2022|1680.87|1680.87|3.04795E+12|2.93498E+12
2022-08-28 09:33:21|09119|1163147|KS 326030|5.56T|5.56E+12|71,000|116,551|-41.56%|15|2022-11-17|15/09/2022||-338.35||70420000000|2022-08-16|15/06/2022|-579.74|-579.74|53400000000|54020000000
2022-08-28 09:33:25|09120|43455|KS 005830|3.64T|3.64E+12|60,600|133,662|2.02%|31|2022-11-11|15/09/2022||2993.22||3.55338E+12|2022-08-29|15/06/2022|4944.65|4706.58|4.6344E+12|3.53558E+12
2022-08-28 09:33:28|09121|1031094|KS 271560|3.94T|3.94E+12|99,600|141,750|-19.68%|23|2022-11-17|15/09/2022||2247.23||717220000000|2022-08-16|15/06/2022|1672.38|1662.86|627200000000|610270000000
2022-08-28 09:33:32|09122|43780|KS 008770|2.75T|2.75E+12|73,000|168,995|-18.07%|36|2022-11-17|15/09/2022||353.57||1.2162E+12|2022-08-16|15/06/2022|636.52|613.87|1.1659E+12|1.14984E+12
2022-08-28 09:33:35|09123|44107|KS 180640|4.06T|4.06E+12|60,600|72,923|-8.18%|25|2022-11-17|15/09/2022||-1171.88|||2022-08-12|15/06/2022|1740.93|-1196.91|45030000000|
2022-08-28 09:33:39|09124|980033|KQ 196170|2.8T|2.8E+12|65,300|179,211|-19.68%|23|2022-11-17|15/09/2022||275.00||27800000000|2022-08-12|15/06/2022|-132.66|264.00|5690000000|27200000000
2022-08-28 09:33:43|09125|43414|KS 138930|2.2T|2.2E+12|6,780|602,508|-14.29%|36|2022-11-02|15/09/2022||602.1||837960000000|2022-07-28|15/06/2022|515.96|701.98|802000000000|802040000000
2022-08-28 09:33:48|09126|43469|KS 010060|2.96T|2.96E+12|124,000|363,778|0.81%|36|2022-11-02|15/09/2022||7141||1.25585E+12|2022-08-12|15/06/2022|6154.98|6202|1.05505E+12|1.05505E+12
2022-08-28 09:33:51|09127|1156618|KS 336260|2.62T|2.62E+12|40,050|400,901|-22.53%|12|2022-11-30|15/09/2022||131.52||158880000000|2022-08-12|15/06/2022|0.9883|-14.1|74120000000|74080000000
2022-08-28 09:33:56|09128|43419|KS 000990|2.02T|2.02E+12|46,500|300,488|-22.76%|35|2022-11-17|15/09/2022||2984||435860000000|2022-08-12|15/06/2022|3703.18|2859|435700000000|423100000000
2022-08-28 09:34:00|09129|43962|KS 047810|5.79T|5.79E+12|59,400|1,275,707|85.92%|36|2022-11-17|15/09/2022||299.82||595560000000|2022-08-16|15/06/2022|291.08|291.08|669000000000|714410000000
2022-08-28 09:34:03|09130|942445|KS 204320|2.56T|2.56E+12|54,500|277,477|-9.17%|25|2022-11-17|15/09/2022||787.42||1.7371E+12|2022-08-16|15/06/2022|679.93|679.93|1679000000000|1.67644E+12
2022-08-28 09:34:06|09131|979725|KQ 086520|2.67T|2.67E+12|108,900|343,072|16.68%|25|2022-11-17|15/09/2022||860.68||1.3311E+12|2022-08-16|15/06/2022|1908|673.35|1229000000000|1229000000000
2022-08-28 09:34:10|09132|43354|KS 020150|3.37T|3.37E+12|73,000|247,944|-3.05%|35|2022-11-17|15/09/2022||560.65||243660000000|2022-08-16|15/06/2022|122.28|536.96|188400000000|188400000000
2022-08-28 09:34:13|09133|43495|KS 012750|2T|2000000000000|59,300|44,751|-27.42%|35|2022-11-17|15/09/2022||1095||606750000000|2022-08-16|15/06/2022|1155.63|1250|625750000000|618830000000
2022-08-28 09:34:17|09134|43440|KS 128940|3.66T|3.66E+12|300,000|20,014|-0.16%|31|2022-11-17|15/09/2022||1631.13||325600000000|2022-08-16|15/06/2022|1473.97|1473.97|316400000000|314750000000
2022-08-28 09:34:20|09135|1060774|KS 285130|1.83T|1.83E+12|101,000|64,611|-43.36%|21|2022-11-17|15/09/2022||||463200000000|2022-08-16|15/06/2022|2361.83||501300000000|584500000000
2022-08-28 09:34:23|09136|1169264|KS 375500|1.75T|1.75E+12|42,050|241,691|-36.77%|9|2022-11-30|15/09/2022||7156||1.97029E+12|2022-08-16|15/06/2022|2851.36|8531|1877000000000|1.88013E+12
2022-08-28 09:34:25|09137|979620|KQ 068760|2.95T|2.95E+12|78,400|71,973|-52.89%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|200.36||105400000000|
2022-08-28 09:34:29|09138|979600|KQ 067160|861.89B|861890000000|78,400|114,163|-47.73%|25|2022-11-16|15/09/2022||1729||82320000000|2022-08-16|15/06/2022|1707|1707|78000000000|78000000000
2022-08-28 09:34:32|09139|979248|KQ 035760|2T|2000000000000|96,500|58,746|-35.32%|26|2022-11-17|15/09/2022||2336.14||1.12575E+12|2022-08-16|15/06/2022|7400|7400|1.1925E+12|1.15965E+12
2022-08-28 09:34:35|09140|43497|KS 078930|4.28T|4.28E+12|45,350|160,526|9.15%|36|2022-11-17|15/09/2022||5445.23||6.54753E+12|2022-08-16|15/06/2022|5939.65|5939.65|6811000000000|6.79743E+12
2022-08-28 09:34:40|09141|979800|KQ 096530|1.61T|1.61E+12|32,000|356,568|-49.84%|26|2022-11-17|15/09/2022||1494||157700000000|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000
2022-08-28 09:34:43|09142|1094002|KS 298050|1.97T|1.97E+12|441,500|31,282|-25.3%|19|2022-11-17|15/09/2022||||1.0538E+12|2022-08-11|15/06/2022|10196.85||1.0235E+12|1.02675E+12
2022-08-28 09:34:47|09143|43545|KS 005940|3T|3000000000000|10,000|468,327|-24.24%|33|2022-11-10|15/09/2022||369.35||443000000000|2022-08-29|15/06/2022|339|385.66|848800000000|356670000000
2022-08-28 09:34:50|09144|44004|KS 081660|1.87T|1.87E+12|31,200|256,774|-28.44%|33|2022-11-16|15/09/2022||1046||982120000000|2022-08-12|15/06/2022|1233.95|1449|1172000000000|1.07356E+12
2022-08-28 09:34:53|09145|979520|KQ 058470|2.27T|2.27E+12|143,600|47,473|-19.78%|25|2022-11-16|15/09/2022||1816||87600000000|2022-08-12|15/06/2022|2393.31|2118|91400000000|91390000000
2022-08-28 09:34:56|09146|993306|KS 241560|3.54T|3.54E+12|35,350|266,879|-16.23%|25|2022-11-17|15/09/2022||1790.54||2.12355E+12|2022-08-12|15/06/2022|1451.93|1451.93|2.25785E+12|2.25785E+12
2022-08-28 09:34:59|09147|43362|KS 010620|4.45T|4.45E+12|111,500|176,237|48.07%|36|2022-11-16|15/09/2022||310.11||946720000000|2022-08-16|15/06/2022|901|901.3|935200000000|935000000000
2022-08-28 09:35:03|09148|43892|KS 019170|1.48T|1.48E+12|28,200|842,929|-57.53%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-99.93||50370000000|
2022-08-28 09:35:07|09149|43484|KS 004170|2.2T|2.2E+12|223,500|32,709|-15.5%|37|2022-11-17|15/09/2022||9030.83||1.86854E+12|2022-08-16|15/06/2022|1789.61|5154.36|1.38663E+12|1.81243E+12
2022-08-28 09:35:10|09150|43838|KS 012510|1.05T|1.05E+12|34,450|153,031|-58.34%|27|2022-11-17|15/09/2022||293||79500000000|2022-08-16|15/06/2022|273|273|74900000000|76220000000
2022-08-28 09:35:13|09151|43352|KS 030000|2.24T|2.24E+12|22,100|217,640|-3.7%|36|2022-11-17|15/09/2022||484.85||966040000000|2022-08-16|15/06/2022|595.72|539.30|976400000000|976240000000
2022-08-28 09:35:16|09152|1094000|KS 298020|1.37T|1.37E+12|316,500|25,606|-59.06%|19|2022-11-30|15/09/2022||||2.3634E+12|2022-08-11|15/06/2022|6010.25||2.34835E+12|2.34807E+12
2022-08-28 09:35:19|09153|50596|KS 064350|3.33T|3.33E+12|30,550|4,486,373|18.41%|25|2022-11-17|15/09/2022||127.00||736800000000|2022-08-16|15/06/2022|243.45|158.00|785800000000|722450000000
2022-08-28 09:35:22|09154|43377|KS 000120|2.42T|2.42E+12|121,500|38,855|-28.32%|36|2022-11-17|15/09/2022||2284.58||3.00425E+12|2022-08-16|15/06/2022|2225.1|2225.1|3.1369E+12|3.06151E+12
2022-08-28 09:35:25|09155|43590|KS 001450|2.54T|2.54E+12|32,400|292,273|25.58%|30|2022-11-16|15/09/2022||1875.72||3.48445E+12|2022-08-29|15/06/2022|2749.35|2552.45|4.5638E+12|3.52591E+12
2022-08-28 09:35:28|09156|43527|KS 036460|3.94T|3.94E+12|45,900|185,219|27.5%|37|2022-11-17|15/09/2022||-2505||8.54847E+12|2022-08-16|15/06/2022|1713.31|-564.67|8853000000000|8.4944E+12
2022-08-28 09:35:31|09157|942842|KS 112610|2.83T|2.83E+12|68,300|291,676|-12.99%|25|2022-11-17|15/09/2022||561.72||393140000000|2022-08-16|15/06/2022|160.96|339.78|327520000000|327540000000
2022-08-28 09:35:35|09158|979336|KQ 041510|1.6T|1.6E+12|68,200|249,390|-5.41%|26|2022-11-17|15/09/2022||568.80||205840000000|2022-08-16|15/06/2022|1040.88|734.04|184400000000|184290000000
2022-08-28 09:35:39|09159|43485|KS 120110|1.57T|1.57E+12|54,400|86,710|-34.85%|26|2022-11-17|15/09/2022||2499||1.27283E+12|2022-08-16|15/06/2022|1289.54|2679|1353000000000|1.32867E+12
2022-08-28 09:35:43|09160|43503|KS 006280|1.82T|1.82E+12|159,500|22,130|-54.43%|32|2022-11-17|15/09/2022||5153||473880000000|2022-08-01|15/06/2022|1133.55|629.00|423200000000|425420000000
2022-08-28 09:35:50|09161|43364|KS 004000|1.85T|1.85E+12|72,500|81,374|3.72%|35|2022-10-31|15/09/2022||4060||641870000000|2022-08-16|15/06/2022|1146|3462|686300000000|669550000000
2022-08-28 09:35:54|09162|43775|KS 008560|2.81T|2.81E+12|4,910|872,807|-7.53%|25|2022-11-07|15/09/2022||210.20||373000000000|2022-08-29|15/06/2022|247.99|210.00|1.47058E+13|437000000000
2022-08-28 09:35:57|09163|43356|KS 012450|3.96T|3.96E+12|78,400|599,437|62.32%|36|2022-11-17|15/09/2022||1188||1.85533E+12|2022-08-12|15/06/2022|548.23|2008|1.6711E+12|1.73097E+12
2022-08-28 09:36:01|09164|43415|KS 017800|1.21T|1.21E+12|29,750|71,264|-40.74%|33|2022-11-17|15/09/2022||||508800000000|2022-08-16|15/06/2022|1907.86||484300000000|510300000000
2022-08-28 09:36:08|09165|43955|KS 039490|2.07T|2.07E+12|83,400|52,759|-29.62%|26|2022-11-11|15/09/2022||7457||365440000000|2022-08-29|15/06/2022|3188.8|7154|2.3972E+12|303120000000
2022-08-28 09:36:12|09166|44087|KS 139130|1.27T|1.27E+12|7,480|402,604|-19.74%|36|2022-11-03|15/09/2022||795.58||550850000000|2022-08-29|15/06/2022|701.53|672.09|1.0146E+12|536380000000
2022-08-28 09:36:15|09167|43517|KS 000880|2.16T|2.16E+12|31,300|206,812|-10.83%|36|2022-11-17|15/09/2022||1926||1.44882E+13|2022-08-12|15/06/2022|7064.94|1824|1.51898E+13|1.470248E+13
2022-08-28 09:36:21|09168|979264|KQ 036490|3.61T|3.61E+12|402,900|41,659|0.45%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-08-28 09:36:25|09169|44106|KS 175330|1.48T|1.48E+12|7,630|258,932|-8.07%|25|2022-11-03|15/09/2022||777.50||464000000000|2022-08-29|15/06/2022|764.32|694.00|738200000000|414670000000
2022-08-28 09:36:29|09170|43537|KS 002380|2.24T|2.24E+12|305,000|24,336|-14.8%|37|2022-11-17|15/09/2022||||1691000000000|2022-08-16|15/06/2022|23022.23||1755000000000|1.7236E+12
2022-08-28 09:36:31|09171|979251|KQ 035900|2.01T|2.01E+12|60,700|245,128|38.58%|24|2022-11-17|15/09/2022||528.46||81880000000|2022-08-16|15/06/2022|459|459|67800000000|67890000000
2022-08-28 09:36:37|09172|43548|KS 000060|3.76T|3.76E+12|37,300|151,001|48.31%|38|2022-11-02|15/09/2022||1170.44||2415000000000|2022-08-29|15/06/2022|2032|1118.02|2.8137E+12|2.4145E+12
2022-08-28 09:36:40|09173|43499|KS 001040|2.52T|2.52E+12|78,000|29,909|-22.77%|35|2022-11-30|15/09/2022||3794.49||1.006629E+13|2022-08-29|15/06/2022|3329.58|3978|1.03095E+13|9.99812E+12
2022-08-28 09:36:44|09174|43443|KS 002790|2.85T|2.85E+12|34,850|92,132|-38.64%|26|2022-11-01|15/09/2022||93.33||1.07138E+12|2022-08-16|15/06/2022|-1.31|-1.31|1.0264E+12|1.0264E+12
2022-08-28 09:36:47|09175|1057402|KS 282330|2.77T|2.77E+12|160,500|39,508|-9.32%|22|2022-11-17|15/09/2022||3583||2.02337E+12|2022-08-16|15/06/2022|3322.02|3240.72|1.91858E+12|1.91296E+12
2022-08-28 09:36:50|09176|979797|KQ 095700|763.06B|763060000000|30,350|73,929|-63.17%|23|2022-11-17|15/09/2022||-206.00|||2022-08-16|15/06/2022||-246.00||
2022-08-28 09:36:53|09177|980144|KQ 240810|1.37T|1.37E+12|28,350|167,607|-37.21%|25|2022-11-17|15/09/2022||953.01||346630000000|2022-08-16|15/06/2022|501.62|517.66|199800000000|216310000000
2022-08-28 09:36:57|09178|43405|KS 028670|2.92T|2.92E+12|5,470|1,332,086|-32.47%|27|2022-10-25|15/09/2022||351.25||1427000000000|2022-08-10|15/06/2022|420|302.60|1.7222E+12|1379000000000
2022-08-28 09:37:00|09179|979975|KQ 145020|1.43T|1.43E+12|120,800|41,680|-36.98%|25|2022-11-17|15/09/2022||1171.06||71390000000|2022-08-16|15/06/2022|1132.78|1132.78|67000000000|68830000000
2022-08-28 09:37:03|09180|43816|KS 011000|841.33B|841330000000|10,850|1,501,602|-51%|21|2022-05-16|15/03/2022|-59.71||11940000000||2022-03-16|15/12/2021|-26.86||10200000000|
2022-08-28 09:37:07|09181|43783|KS 008930|2.79T|2.79E+12|41,450|78,636|-42.24%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|209.07||254100000000|
2022-08-28 09:37:10|09182|44084|KS 138040|3.33T|3.33E+12|29,550|141,579|10.67%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|1748.3||3.1634E+12|
2022-08-28 09:37:13|09183|979860|KQ 108320|1.58T|1.58E+12|97,000|108,367|-11.42%|26|2022-11-16|15/09/2022||3622.12||611320000000|2022-08-16|15/06/2022|5078.1|5078.1|599200000000|583890000000
2022-08-28 09:37:17|09184|979402|KQ 048260|1.42T|1.42E+12|104,600|134,049|-35.43%|26|2022-11-16|15/09/2022||1898||268950000000|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000
2022-08-28 09:37:19|09185|1142473|KQ 278280|2.2T|2.2E+12|221,600|32,795|-6.73%|18|2022-11-30|15/09/2022||1468||84750000000|2022-08-11|15/06/2022|1298.3|1511|65800000000|75960000000
2022-08-28 09:37:23|09186|43447|KS 011210|1.89T|1.89E+12|71,300|133,183|-18.33%|36|2022-11-17|15/09/2022||1357||1.99893E+12|2022-08-12|15/06/2022|7343|7343|1972000000000|1.97193E+12
2022-08-28 09:37:26|09187|1161063|KS 336370|1.57T|1.57E+12|42,250|208,272|-28.75%|14|2022-11-30|15/09/2022||242.7||135330000000|2022-08-12|15/06/2022|55.51|55.51|125400000000|125340000000
2022-08-28 09:37:29|09188|43536|KS 047040|2.2T|2.2E+12|5,360|1,102,696|-23.76%|36|2022-11-17|15/09/2022||302.84||2.45029E+12|2022-08-16|15/06/2022|118.61|336.84|2441000000000|2.44222E+12
2022-08-28 09:37:32|09189|979610|KQ 067630|1.38T|1.38E+12|14,350|826,863|8.3%|21|2022-05-16|15/03/2022|-108.56||15960000000||2022-03-22|15/12/2021|-675.72||15510000000|
2022-08-28 09:37:35|09190|1055288|KQ 253450|2.3T|2.3E+12|76,700|85,176|-10.4%|25|2022-11-17|15/09/2022||647.00||156850000000|2022-08-29|15/06/2022|852.06|597.00|157500000000|154080000000
2022-08-28 09:37:38|09191|43751|KS 007070|2.53T|2.53E+12|24,750|156,193|-26.88%|32|2022-11-17|15/09/2022||640.82||2.92948E+12|2022-08-16|15/06/2022|405.06|449.66|2.81686E+12|2.77766E+12
2022-08-28 09:37:42|09192|43486|KS 052690|2.88T|2.88E+12|75,800|149,836|64.43%|35|2022-11-17|15/09/2022||130.00||153400000000|2022-08-16|15/06/2022|134.72|33.50|110000000000|110000000000
2022-08-28 09:37:45|09193|43436|KS 042660|2.26T|2.26E+12|21,100|240,315|-21.42%|36|2022-11-17|15/09/2022||-2237.34||1.56096E+12|2022-08-16|15/06/2022|-2812.25|-2812.25|1184000000000|1.46574E+12
2022-08-28 09:37:48|09194|43372|KS 069960|1.38T|1.38E+12|63,100|67,256|-21.03%|36|2022-11-17|15/09/2022||2535.89||1.05188E+12|2022-08-16|15/06/2022|2181.06|1954.56|1125000000000|1.09651E+12
2022-08-28 09:37:52|09195|43446|KS 088350|1.74T|1.74E+12|2,310|1,103,375|-32.36%|38|2022-11-16|15/09/2022||114.28||3.66197E+12|2022-08-29|15/06/2022|360.38|78.4|4.9774E+12|3.65243E+12
2022-08-28 09:37:56|09196|43368|KS 001230|1.27T|1.27E+12|13,900|255,899|-28.35%|37|2022-11-17|15/09/2022||1403||1973000000000|2022-08-16|15/06/2022|1538|1700|2313000000000|2313000000000
2022-08-28 09:37:59|09197|979666|KQ 078340|939.87B|939870000000|79,100|115,338|-23.43%|26|2022-11-10|15/09/2022||502||187430000000|2022-08-16|15/06/2022|109|109|193400000000|187440000000
2022-08-28 09:38:02|09198|1165861|KQ 357780|1.68T|1.68E+12|216,500|16,019|-25.09%|11|2022-11-30|15/09/2022||5823.31||290590000000|2022-08-29|15/06/2022|6296.04|6013.09|272800000000|279670000000
2022-08-28 09:38:06|09199|979174|KS 026960|2.44T|2.44E+12|24,700|54,481|-14.24%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|297.5||150100000000|
2022-08-28 09:38:09|09200|979813|KQ 098460|948.39B|948390000000|14,150|169,255|-37.8%|26|2022-11-17|15/09/2022||740||72520000000|2022-08-16|15/06/2022|467|467|65000000000|65000000000
2022-08-28 09:38:11|09201|979202|KQ 032500|1.23T|1.23E+12|30,800|79,775|-29.11%|24|2022-10-31|15/09/2022||-190||72000000000|2022-08-29|15/06/2022|-134.62|-225|39920000000|47800000000
2022-08-28 09:38:15|09202|979963|KQ 140410|480.02B|480020000000|17,950|170,805|-70.97%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 09:38:18|09203|43509|KS 006260|1.87T|1.87E+12|67,200|111,873|1.2%|36|2022-11-17|15/09/2022||1985||3.88543E+12|2022-08-29|15/06/2022|2530.05|2162|4.12E+12|3.91383E+12
2022-08-28 09:38:22|09204|43383|KS 023530|2.84T|2.84E+12|100,500|70,543|-6.07%|37|2022-11-11|15/09/2022||1010.25||4.03735E+12|2022-08-16|15/06/2022|900.67|253.27|3.90189E+12|3.90697E+12
2022-08-28 09:38:26|09205|979969|KQ 141080|1.1T|1.1E+12|45,300|145,664|-16.42%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022||||
2022-08-28 09:38:29|09206|43458|KS 000080|2.11T|2.11E+12|30,500|190,109|-6.73%|36|2022-11-17|15/09/2022||558.79||634360000000|2022-08-12|15/06/2022|570|560.52|647800000000|647800000000
2022-08-28 09:38:32|09207|1093998|KS 294870|827.02B|827020000000|12,550|325,283|-55.89%|19|2022-11-17|15/09/2022||786.03||808000000000|2022-08-16|15/06/2022|1020.44|1645|960000000000|920500000000
2022-08-28 09:38:36|09208|979909|KQ 122870|1.12T|1.12E+12|60,400|169,769|-0.66%|25|2022-11-17|15/09/2022||471.02||122550000000|2022-08-16|15/06/2022|363.91|449.98|76000000000|76000000000
2022-08-28 09:38:39|09209|979037|KQ 005290|1.79T|1.79E+12|34,750|352,535|33.4%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|764.88||358700000000|
2022-08-28 09:38:42|09210|1155483|KS 272210|2.95T|2.95E+12|15,800|650,344|-17.71%|16|2022-10-27|15/09/2022||138.73||594930000000|2022-08-12|15/06/2022|-243.45|70.21|510500000000|468070000000
2022-08-28 09:38:45|09211|43964|KS 051600|1.88T|1.88E+12|41,800|232,692|12.52%|36|2022-11-17|15/09/2022||565.63||320330000000|2022-08-16|15/06/2022|543.35|860.46|385600000000|382200000000
2022-08-28 09:38:48|09212|940989|KS 192820|712.51B|712510000000|62,800|78,311|-52.78%|25|2022-11-17|15/09/2022||1648.88||429130000000|2022-08-16|15/06/2022|1012.68|1192.83|405000000000|407130000000
2022-08-28 09:38:51|09213|43535|KS 047050|3.42T|3.42E+12|27,700|491,699|24.77%|36|2022-11-17|15/09/2022||711.50||1.019738E+13|2022-08-16|15/06/2022|1855.3|821.00|11070000000000|1.111597E+13
2022-08-28 09:38:55|09214|44065|KS 111770|1.96T|1.96E+12|44,650|97,280|6.44%|25|2022-11-17|15/09/2022||2160||932100000000|2022-08-16|15/06/2022|3899.07|1767|945600000000|831100000000
2022-08-28 09:38:58|09215|43476|KS 010120|1.7T|1.7E+12|58,000|118,390|-15.2%|32|2022-11-17|15/09/2022||1173||737270000000|2022-08-16|15/06/2022|916.28|1235|878800000000|816370000000
2022-08-28 09:39:02|09216|43502|KS 093370|1.54T|1.54E+12|16,600|1,175,373|14.48%|34|2022-11-17|15/09/2022||531.63||171100000000|2022-08-16|15/06/2022|214.32|378.17|149700000000|160900000000
2022-08-28 09:39:05|09217|979307|KQ 039030|925.26B|925260000000|75,800|60,334|-37.61%|26|2022-11-17|15/09/2022||||121300000000|2022-08-16|15/06/2022|2023.07||122200000000|114100000000
2022-08-28 09:39:08|09218|43427|KS 029780|3.38T|3.38E+12|31,700|71,156|-7.71%|36|2022-11-30|15/09/2022||1353.98||903000000000|2022-08-29|15/06/2022|1453.98|1257.21|1.0067E+12|958180000000
2022-08-28 09:39:11|09219|1156086|KQ 235980|615.26B|615260000000|29,200|147,891|-52.21%|12|2022-05-13|15/03/2022|-225.04||||2022-03-14|15/12/2021|-364.69|||
2022-08-28 09:39:15|09220|43791|KS 009240|868.88B|868880000000|54,800|65,889|-53.56%|35|2022-11-17|15/09/2022||400.08||511540000000|2022-08-16|15/06/2022|61.03|265.32|499870000000|516220000000
2022-08-28 09:39:18|09221|43501|KS 042670|1.3T|1.3E+12|6,570|1,216,158|-27.69%|36|2022-11-17|15/09/2022||69.75||1024000000000|2022-08-16|15/06/2022|290.41|239.00|1188000000000|1188000000000
2022-08-28 09:39:22|09222|994082|KQ 215600|1.24T|1.24E+12|12,100|5,205,718|0%|23|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|-105.25||1140000000|
2022-08-28 09:39:25|09223|43392|KS 003410|3.49T|3.49E+12|6,940|387,583|-14.74%|33|2022-11-17|15/09/2022||112.25||485200000000|2022-08-16|15/06/2022|77.63|96.82|486000000000|489600000000
2022-08-28 09:39:28|09224|43506|KS 004800|1.5T|1.5E+12|75,300|36,548|-35.09%|36|2022-11-17|15/09/2022||2630||1003000000000|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000
2022-08-28 09:39:31|09225|50597|KS 185750|1.02T|1.02E+12|87,000|26,624|-29.19%|25|2022-11-17|15/09/2022||1870||372200000000|2022-08-16|15/06/2022|1977.48|1885|359600000000|360710000000
2022-08-28 09:39:35|09226|989514|KQ 237690|1.84T|1.84E+12|97,800|60,424|-3.17%|25|2022-11-17|15/09/2022||477.00||80100000000|2022-08-16|15/06/2022|180.94|420.00|51100000000|51100000000
2022-08-28 09:39:38|09227|43454|KS 004990|2.92T|2.92E+12|40,650|126,351|15.65%|36|2022-11-17|15/09/2022||668.71||3304000000000|2022-08-16|15/06/2022|1572.64|241.00|3237000000000|3237000000000
2022-08-28 09:39:42|09228|979716|KQ 085660|889.04B|889040000000|15,800|158,572|-32.33%|25|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|5.59||211700000000|
2022-08-28 09:39:45|09229|979561|KQ 064760|1.31T|1.31E+12|112,200|25,499|-33.49%|25|2022-11-17|15/09/2022||||84000000000|2022-08-16|15/06/2022|2217.67||85000000000|85000000000
2022-08-28 09:39:49|09230|43494|KS 004370|1.76T|1.76E+12|303,500|18,639|1.34%|36|2022-11-17|15/09/2022||5101.6||749850000000|2022-08-16|15/06/2022|3473.15|4719.32|756200000000|729860000000
2022-08-28 09:39:52|09231|979308|KQ 039200|755.81B|755810000000|24,000|134,690|-29.82%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:39:55|09232|979532|KQ 060250|477.42B|477420000000|12,400|267,807|-55.72%|26|2022-11-17|15/09/2022||215.1||215830000000|2022-08-16|15/06/2022|228.13|228.13|199200000000|200030000000
2022-08-28 09:39:58|09233|43456|KS 000210|1.5T|1.5E+12|68,600|100,001|-3.38%|36|2022-11-17|15/09/2022||5590||1.5477E+12|2022-08-16|15/06/2022|-1216.9|4877|1.4698E+12|1.4698E+12
2022-08-28 09:40:01|09234|1142481|KQ 298380|1.09T|1.09E+12|22,850|337,923|12.84%|18|2022-08-12|15/06/2022|44.81||16140000000||2022-05-16|15/03/2022|-181.33||2880000000|
2022-08-28 09:40:04|09235|1123978|KS 307950|3.25T|3.25E+12|118,500|57,832|3.04%|18|2022-11-17|15/09/2022||798.50||634530000000|2022-08-16|15/06/2022|788.25|849.50|630000000000|626420000000
2022-08-28 09:40:07|09236|43516|KS 000150|1.38T|1.38E+12|85,400|64,890|-4.37%|36|2022-11-17|15/09/2022||2329||4315000000000|2022-08-16|15/06/2022|-1200.58|2221|4349000000000|4349000000000
2022-08-28 09:40:10|09237|979714|KQ 084990|600.41B|600410000000|15,950|129,189|-32.52%|23|2022-11-17|15/09/2022||-352.73||670120000|2022-08-16|15/06/2022|-304.64|-304.64|547210000|547210000
2022-08-28 09:40:14|09238|43512|KS 001120|1.52T|1.52E+12|42,250|195,461|55.62%|34|2022-11-17|15/09/2022||2106||4.89656E+12|2022-08-16|15/06/2022|4363.79|2260|5020000000000|4.8654E+12
2022-08-28 09:40:17|09239|43351|KS 009420|823.66B|823660000000|16,250|125,885|-26.97%|23|2022-11-17|15/09/2022||||27900000000|2022-08-16|15/06/2022|-1.52||26250000000|32800000000
2022-08-28 09:40:20|09240|1006368|KQ 183490|301.75B|301750000000|3,580|1,783,239|-69.55%|23|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|-71.82||7580000000|
2022-08-28 09:40:23|09241|1153711|KS 013890|759.77B|759770000000|45,600|46,326|-43.84%|18|2022-11-17|15/09/2022||||313000000000|2022-08-16|15/06/2022|||264000000000|264000000000
2022-08-28 09:40:26|09242|979505|KQ 056190|1.42T|1.42E+12|41,350|95,581|9.97%|26|2022-11-17|15/09/2022||1200.34||451770000000|2022-08-12|15/06/2022|480.85|966.96|402100000000|402090000000
2022-08-28 09:40:34|09243|43669|KS 003690|857.02B|857020000000|8,380|119,641|-11.42%|29|2022-11-30|15/09/2022||||1653000000000|2022-08-29|15/06/2022|180.98||2.858E+12|1497000000000
2022-08-28 09:40:37|09244|44102|KS 161890|875.21B|875210000000|38,250|93,043|-20.48%|25|2022-11-17|15/09/2022||689.00||433950000000|2022-08-16|15/06/2022|648.51|728.00|502700000000|502800000000
2022-08-28 09:40:40|09245|43954|KS 039130|811.67B|811670000000|52,400|129,648|-28.21%|30|2022-11-17|15/09/2022||-438.1||54530000000|2022-08-16|15/06/2022|-633.3|-633.3|21400000000|23600000000
2022-08-28 09:40:43|09246|980115|KQ 222800|1.22T|1.22E+12|38,200|355,542|24.23%|25|2022-11-16|15/09/2022||1357||485800000000|2022-08-12|15/06/2022|2658|770.00|477400000000|477430000000
2022-08-28 09:40:46|09247|979403|KQ 048410|1.26T|1.26E+12|31,800|464,165|-1.55%|21|2022-05-16|15/03/2022|-55.11||2340000000||2022-03-21|15/12/2021|-350.21||2520000000|
2022-08-28 09:40:49|09248|1141769|KQ 268600|485.61B|485610000000|14,000|517,942|-59.06%|18|2022-05-16|15/03/2022|-948.7||8090000000||2022-03-21|15/12/2021|-410.19||3710000000|
2022-08-28 09:40:52|09249|43957|KS 042700|1.26T|1.26E+12|12,250|373,266|-28.99%|25|2022-11-07|15/09/2022||761.00||114060000000|2022-08-16|15/06/2022|372.58|802.00|123200000000|117480000000
2022-08-28 09:40:56|09250|979234|KQ 034230|1.33T|1.33E+12|15,550|415,774|-6.89%|26|2022-11-17|15/09/2022||72.27||149580000000|2022-08-16|15/06/2022|-276.06|-276.06|99000000000|90990000000
2022-08-28 09:40:58|09251|1166423|KQ 323990|1.21T|1.21E+12|79,500|436,293|3.38%|10|2022-05-16|15/03/2022|-110.7||||2022-03-11|15/12/2021|-89.43|||
2022-08-28 09:41:01|09252|979022|KQ 000250|760.24B|760240000000|34,450|108,765|-37.25%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:41:04|09253|979168|KQ 025980|605.87B|605870000000|7,010|483,045|-37.41%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:41:11|09254|43518|KS 007310|1.66T|1.66E+12|492,000|3,707|-5.2%|37|2022-11-17|15/09/2022||||770600000000|2022-08-16|15/06/2022|8986.46||732000000000|732000000000
2022-08-28 09:41:14|09255|43393|KS 003000|616.09B|616090000000|9,000|615,106|-58.9%|30|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.16||42870000000|
2022-08-28 09:41:18|09256|43936|KS 032350|846.29B|846290000000|11,700|465,969|-38.9%|23|2022-11-17|15/09/2022||||73700000000|2022-08-12|15/06/2022|-790.43||48070000000|69700000000
2022-08-28 09:41:21|09257|43470|KS 005690|746.33B|746330000000|12,450|639,082|-23.38%|29|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|37.26||13570000000|
2022-08-28 09:41:24|09258|979729|KQ 086900|703.41B|703410000000|117,800|22,638|-31.93%|26|2022-11-17|15/09/2022||449.28||44400000000|2022-08-12|15/06/2022|865.47|865.47|49800000000|49800000000
2022-08-28 09:41:27|09259|43711|KS 005250|856B|856000000000|19,050|63,332|-42.45%|22|2022-08-16|15/06/2022|-138.92||517100000000||2022-05-16|15/03/2022|-42.85||502400000000|
2022-08-28 09:41:31|09260|43459|KS 010780|1.14T|1.14E+12|37,450|66,874|-22.46%|35|2022-11-17|15/09/2022||1994||574250000000|2022-08-16|15/06/2022|1701.53|2142|629800000000|629800000000
2022-08-28 09:41:34|09261|43764|KS 007700|711.07B|711070000000|18,200|32,086|-56.87%|25|2022-11-17|15/09/2022||1898||274500000000|2022-08-16|15/06/2022||2455||291000000000
2022-08-28 09:41:38|09262|43386|KS 004490|687.87B|687870000000|51,900|28,844|-36.78%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|802.89||359500000000|
2022-08-28 09:41:41|09263|43650|KS 003090|1.03T|1.03E+12|24,750|36,939|-28.26%|23|2022-11-17|15/09/2022||589.76||406600000000|2022-08-16|15/06/2022|770.22|512.93|422100000000|391030000000
2022-08-28 09:41:44|09264|979836|KQ 101490|443.68B|443680000000|21,300|68,409|-30.05%|25|2022-11-15|15/09/2022|||||2022-08-12|15/06/2022|161.42||30820000000|
2022-08-28 09:41:48|09265|43992|KS 079160|999.1B|999100000000|20,950|317,357|-29.34%|32|2022-11-17|15/09/2022||172.00||359700000000|2022-08-16|15/06/2022|-1622|-1392|318500000000|295500000000
2022-08-28 09:41:51|09266|43353|KS 069620|1.93T|1.93E+12|174,000|31,172|7.74%|33|2022-11-17|15/09/2022||1468.1||308670000000|2022-08-16|15/06/2022|1578.06|1448.43|293800000000|299400000000
2022-08-28 09:41:55|09267|979751|KQ 089980|532.42B|532420000000|34,150|56,529|-49.11%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:41:57|09268|980024|KS 192080|684.96B|684960000000|40,350|51,842|-35.65%|25|2022-11-17|15/09/2022||1476.39||154830000000|2022-08-16|15/06/2022|-430.35|-430.35|149600000000|149380000000
2022-08-28 09:42:02|09269|43439|KS 001740|1.01T|1.01E+12|4,615|375,617|-17.74%|32|2022-11-17|15/09/2022||117.00||2.57183E+12|2022-08-16|15/06/2022|95.7|56.50|2144000000000|2.29648E+12
2022-08-28 09:42:05|09270|980007|KS 178920|1.08T|1.08E+12|36,700|159,518|-37.26%|25|2022-11-17|15/09/2022||-11.00||93080000000|2022-08-16|15/06/2022|434.22|-8.00|75100000000|76580000000
2022-08-28 09:42:11|09271|43482|KS 103140|801.67B|801670000000|29,350|81,295|-14.18%|36|2022-11-17|15/09/2022||1682||1034000000000|2022-08-16|15/06/2022|2477.52|1609|1161000000000|1171000000000
2022-08-28 09:42:14|09272|979624|KQ 069080|551.03B|551030000000|18,350|61,238|-30.89%|25|2022-11-16|15/09/2022||654||69550000000|2022-08-16|15/06/2022|692.29|644|69600000000|69600000000
2022-08-28 09:42:16|09273|989513|KQ 144510|882.98B|882980000000|58,800|63,707|-42.01%|23|2022-11-17|15/09/2022||||47200000000|2022-08-29|15/06/2022|225.11||55720000000|68500000000
2022-08-28 09:42:20|09274|43933|KS 031430|996.03B|996030000000|27,900|134,855|-29.55%|29|2022-11-17|15/09/2022||2685||379400000000|2022-08-16|15/06/2022|930.25|3126|383900000000|380510000000
2022-08-28 09:42:23|09275|43490|KS 020000|628.33B|628330000000|28,600|62,966|-28.14%|36|2022-11-17|15/09/2022||1146||325230000000|2022-08-16|15/06/2022|833.82|865.00|357000000000|357400000000
2022-08-28 09:42:30|09276|979711|KQ 084370|600.92B|600920000000|26,800|102,579|-38.67%|26|2022-11-17|15/09/2022||649.56||86300000000|2022-08-10|15/06/2022|295.9|314.61|76220000000|76200000000
2022-08-28 09:42:32|09277|979696|KQ 082270|527.77B|527770000000|13,400|105,736|-34.31%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022||||
2022-08-28 09:42:35|09278|979806|KS 097520|661.64B|661640000000|37,100|73,704|-15.97%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-08-28 09:42:38|09279|979406|KQ 048530|383.45B|383450000000|11,250|304,140|-47.06%|23|2022-11-17|15/09/2022||23.42||8710000000|2022-08-16|15/06/2022|16.56|16.56|7320000000|7320000000
2022-08-28 09:42:42|09280|979231|KQ 033640|470.71B|470710000000|20,700|93,856|-40.26%|24|2022-11-16|15/09/2022||727.50||175200000000|2022-08-16|15/06/2022||558.00||158600000000
2022-08-28 09:42:46|09281|979393|KQ 046890|648.39B|648390000000|11,500|139,467|-29.88%|26|2022-10-31|15/09/2022||24.47||320340000000|2022-08-16|15/06/2022|161.36|302.1|298600000000|300950000000
2022-08-28 09:42:49|09282|43504|KS 069260|834.57B|834570000000|21,750|113,798|-17.61%|32|2022-11-17|15/09/2022||694.52||359700000000|2022-08-16|15/06/2022|562.57|738.54|297700000000|297700000000
2022-08-28 09:42:52|09283|43662|KS 003540|979.75B|979750000000|15,600|41,660|-17.68%|27|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|1358.42||283000000000|298000000000
2022-08-28 09:42:56|09284|43511|KS 005850|1.59T|1.59E+12|35,800|140,019|30.66%|37|2022-11-17|15/09/2022||758.06||929250000000|2022-08-16|15/06/2022|1290.93|647.92|1016000000000|878750000000
2022-08-28 09:42:58|09285|1167674|KS 363280|623.12B|623120000000|17,600|45,393|-42.01%|8|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000|2022-05-13|15/03/2022|154.00|-469|51760000000|47000000000
2022-08-28 09:43:01|09286|979965|KQ 140860|645.12B|645120000000|93,300|24,922|-22.96%|23|2022-11-17|15/09/2022||2935||30750000000|2022-08-16|15/06/2022||1519|16500000000|16500000000
2022-08-28 09:43:05|09287|43406|KS 025540|639.53B|639530000000|62,000|16,107|-25.03%|37|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1271.38||286800000000|
2022-08-28 09:43:09|09288|980069|KQ 213420|834.03B|834030000000|33,650|76,086|-50.44%|25|2022-11-07|15/09/2022||446.4||54240000000|2022-08-12|15/06/2022|399.14|386.46|39300000000|39300000000
2022-08-28 09:43:12|09289|979945|KQ 131970|408.63B|408630000000|28,500|86,119|-45.09%|25|2022-11-17|15/09/2022||1035||71800000000|2022-08-29|15/06/2022|377.3|918.71|55360000000|68700000000
2022-08-28 09:43:16|09290|1142478|KQ 290650|590.94B|590940000000|26,050|143,025|-27.94%|19|2022-11-16|15/09/2022||||16600000000|2022-08-12|15/06/2022|50.17||13140000000|14400000000
2022-08-28 09:43:19|09291|979724|KQ 086450|839.41B|839410000000|19,100|63,490|-19.75%|24|2022-11-17|15/09/2022||||167750000000|2022-08-16|15/06/2022|||169850000000|169900000000
2022-08-28 09:43:27|09292|43533|KS 006650|778.19B|778190000000|126,000|23,050|-44.98%|36|2022-11-16|15/09/2022||-4104.86||772230000000|2022-08-12|15/06/2022|-4700.29|-4700.29|692000000000|720200000000
2022-08-28 09:43:30|09293|43906|KS 023590|806.92B|806920000000|18,650|38,750|-29.36%|27|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:43:34|09294|43358|KS 006120|663.31B|663310000000|36,050|29,410|-25.13%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|458||1.9535E+12|
2022-08-28 09:43:37|09295|980097|KQ 218410|667.88B|667880000000|24,500|96,064|-25.3%|23|2022-11-17|15/09/2022||-119.00||35950000000|2022-08-16|15/06/2022|26.24|313.00|23700000000|24800000000
2022-08-28 09:43:40|09296|959129|KS 079550|2.3T|2.3E+12|105,500|224,629|115.97%|25|2022-11-17|15/09/2022||1204||546970000000|2022-08-12|15/06/2022|2026.33|1152|490100000000|501100000000
2022-08-28 09:43:43|09297|979266|KQ 036540|846.06B|846060000000|5,160|572,827|-23.67%|25|2022-11-17|15/09/2022||||198700000000|2022-08-12|15/06/2022|106.11||186400000000|186400000000
2022-08-28 09:43:47|09298|43388|KS 005300|1.5T|1.5E+12|156,000|28,120|10.64%|36|2022-11-17|15/09/2022||5740||776430000000|2022-08-12|15/06/2022|3675.64|3496|762200000000|753350000000
2022-08-28 09:43:51|09299|43717|KS 005440|680.12B|680120000000|7,790|121,228|-20.18%|32|2022-11-17|15/09/2022||||924200000000|2022-08-16|15/06/2022|295.17||923400000000|890800000000
2022-08-28 09:43:55|09300|44066|KS 114090|971.13B|971130000000|15,700|232,733|0.64%|36|2022-11-16|15/09/2022||-75.01||67130000000|2022-08-12|15/06/2022|-181.33|-181.33|49580000000|51250000000
2022-08-28 09:43:58|09301|1010643|KS 267270|772.73B|772730000000|42,450|259,591|-12.29%|24|2022-11-17|15/09/2022||1277||674300000000|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000
2022-08-28 09:44:01|09302|999108|KQ 178320|554.31B|554310000000|14,750|123,143|-22.06%|24|2022-11-17|15/09/2022||||288050000000|2022-08-16|15/06/2022|||192150000000|224900000000
2022-08-28 09:44:07|09303|43437|KS 000640|665.7B|665700000000|106,500|5,771|-6.99%|36|2022-11-17|15/09/2022||3299||265400000000|2022-08-16|15/06/2022|1480||261000000000|248200000000
2022-08-28 09:44:11|09304|43500|KS 001680|819.38B|819380000000|23,000|84,775|-7.82%|37|2022-11-17|15/09/2022||1058||1.00795E+12|2022-08-16|15/06/2022|802.6|862.00|1.0263E+12|955680000000
2022-08-28 09:44:14|09305|43941|KS 033270|371.41B|371410000000|24,050|54,810|-53.39%|28|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 09:44:17|09306|955774|KS 210980|655.54B|655540000000|27,100|18,331|-29.7%|25|2022-11-17|15/09/2022||307.00||109800000000|2022-08-12|15/06/2022||-535.00|103800000000|103800000000
2022-08-28 09:44:20|09307|979739|KQ 088800|316.67B|316670000000|7,100|154,679|-57.36%|23|2022-11-17|15/09/2022||||84800000000|2022-08-16|15/06/2022|||61900000000|61900000000
2022-08-28 09:45:24|09308|979755|KQ 090460|919.68B|919680000000|28,850|317,605|43.18%|26|2022-11-30|15/09/2022||1390||425740000000|2022-08-29|15/06/2022|1047.67|39.67|339100000000|318100000000
2022-08-28 09:45:28|09309|979462|KQ 053030|465.41B|465410000000|15,050|182,181|-22.02%|23|2022-11-07|15/09/2022||||38200000000|2022-08-16|15/06/2022|||40400000000|32100000000
2022-08-28 09:45:31|09310|43660|KS 003520|620.92B|620920000000|3,395|313,815|-37.01%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-7.74||52150000000|
2022-08-28 09:45:38|09311|979708|KQ 083790|251.09B|251090000000|3,725|210,069|-47.46%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022||||
2022-08-28 09:45:43|09312|979479|KQ 053800|753.93B|753930000000|86,800|83,475|32.52%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 09:45:46|09313|980038|KQ 200130|729.67B|729670000000|25,300|54,365|-36.51%|25|2022-11-17|15/09/2022||||163650000000|2022-08-16|15/06/2022|||164100000000|164100000000
2022-08-28 09:45:50|09314|43479|KS 105630|641.57B|641570000000|16,350|208,515|-22.51%|35|2022-11-17|15/09/2022||366.00||531370000000|2022-08-12|15/06/2022|625.01|729.00|611000000000|570630000000
2022-08-28 09:45:55|09315|43363|KS 000240|1.25T|1.25E+12|13,150|75,442|-22.65%|35|2022-11-04|15/09/2022||337.00||274950000000|2022-08-16|15/06/2022|1050.77|555.00|265000000000|267850000000
2022-08-28 09:45:59|09316|960821|KS 089590|822.37B|822370000000|16,550|256,166|-24.08%|25|2022-11-17|15/09/2022||173.00||210820000000|2022-08-16|15/06/2022|-1133.51|-114.12|126100000000|126200000000
2022-08-28 09:46:02|09317|43673|KS 003850|688.51B|688510000000|10,450|100,010|-37.43%|31|2022-11-17|15/09/2022||||179300000000|2022-08-16|15/06/2022|229.15||172200000000|172600000000
2022-08-28 09:46:06|09318|979524|KQ 058820|377.09B|377090000000|2,715|487,600|-38.71%|22|2022-08-12|15/06/2022|-0.26||20140000000||2022-05-13|15/03/2022|1.36||19060000000|
2022-08-28 09:46:09|09319|43483|KS 064960|622.98B|622980000000|46,450|43,787|-14.46%|34|2022-11-11|15/09/2022||1225.83||253750000000|2022-08-11|15/06/2022|1281.38|1281.38|220000000000|223500000000
2022-08-28 09:46:12|09320|43605|KS 001820|427.37B|427370000000|41,650|26,920|-33.57%|25|2022-11-17|15/09/2022||1013||79500000000|2022-08-16|15/06/2022||754.00||74600000000
2022-08-28 09:46:16|09321|43402|KS 108670|424.01B|424010000000|45,000|25,993|-47.37%|35|2022-11-17|15/09/2022||1643||923650000000|2022-08-16|15/06/2022|-4722.57|760.00|955250000000|955250000000
2022-08-28 09:46:19|09322|43421|KS 007570|399.35B|399350000000|22,050|97,794|-35.05%|26|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022|238.86||83140000000|
2022-08-28 09:46:22|09323|43429|KS 000070|529.74B|529740000000|68,800|13,505|-33.53%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|3636.56||862800000000|
2022-08-28 09:46:25|09324|1056347|KS 272450|910.89B|910890000000|17,450|248,283|-15.36%|24|2022-11-17|15/09/2022||-53.00||185500000000|2022-08-12|15/06/2022|-583|-478.00|126000000000|126000000000
2022-08-28 09:46:28|09325|1174282|KS 383800|646.86B|646860000000|8,480|146,080|-13.2%|4|2022-05-16|15/03/2022|963.36||84150000000||2022-03-18|15/12/2021|537.36||55890000000|
2022-08-28 09:46:31|09326|980070|KQ 214150|952.22B|952220000000|14,750|193,842|-38.28%|23|2022-11-16|15/09/2022||163.63||31880000000|2022-08-16|15/06/2022|213.16|213.16|32700000000|33400000000
2022-08-28 09:46:35|09327|43731|KS 005880|735.02B|735020000000|2,365|907,638|-19.01%|26|2022-11-17|15/09/2022||72.00||355430000000|2022-08-16|15/06/2022||94.00|429000000000|356330000000
2022-08-28 09:46:38|09328|979166|KQ 025900|1.27T|1.27E+12|69,300|45,675|-4.28%|25|2022-11-17|15/09/2022||1216||295500000000|2022-08-16|15/06/2022|731|869.00|278200000000|303150000000
2022-08-28 09:46:41|09329|43831|KS 011930|525.2B|525200000000|2,580|7,953,062|12.42%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:46:44|09330|43655|KS 003230|850.27B|850270000000|114,000|57,601|39.88%|24|2022-11-17|15/09/2022||||188000000000|2022-08-12|15/06/2022|||196200000000|196200000000
2022-08-28 09:46:47|09331|1155106|KQ 084850|693.07B|693070000000|32,300|26,262|-26.42%|16|2022-11-30|15/09/2022||584.00||216500000000|2022-08-16|15/06/2022|-295.83|196.00|133600000000|136800000000
2022-08-28 09:46:50|09332|979134|KQ 022100|938.17B|938170000000|6,180|379,321|-14.64%|26|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|78.7||238100000000|
2022-08-28 09:46:54|09333|43530|KS 001800|893.33B|893330000000|14,850|76,465|-7.76%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|318.04||633700000000|
2022-08-28 09:46:58|09334|991205|KS 241590|799.66B|799660000000|13,200|180,446|-14.84%|25|2022-11-16|15/09/2022||||366600000000|2022-08-12|15/06/2022|178.26||452400000000|397970000000
2022-08-28 09:47:01|09335|43420|KS 016380|1.35T|1.35E+12|13,500|630,852|-10%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|691.66||1.0758E+12|
2022-08-28 09:47:06|09336|1024891|KQ 003380|799.4B|799400000000|8,570|177,683|-13.52%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1276.33||3.6416E+12|
2022-08-28 09:47:08|09337|1123803|KS 192650|626.33B|626330000000|9,300|190,167|-13.49%|18|2022-05-16|15/03/2022|482||442900000000||2022-03-10|15/12/2021|274.66||332100000000|
2022-08-28 09:47:12|09338|44000|KS 081000|319.46B|319460000000|22,500|34,325|-54.5%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 09:47:15|09339|43983|KS 071840|388.35B|388350000000|16,450|22,441|-47.78%|31|2022-11-17|15/09/2022||1655||1.00948E+12|2022-08-16|15/06/2022|-120.87|1008|888000000000|892780000000
2022-08-28 09:47:18|09340|1031203|KS 271980|308.92B|308920000000|21,200|100,257|-47.78%|21|2022-08-12|15/06/2022|-120.81||194700000000||2022-05-13|15/03/2022|-268.85||180000000000|
2022-08-28 09:47:21|09341|979273|KQ 036830|464.89B|464890000000|22,500|30,044|-33.04%|25|2022-11-17|15/09/2022||6794||316830000000|2022-08-16|15/06/2022||7686||309310000000
2022-08-28 09:47:24|09342|103240|TW 2330|13.28T|1.328E+13|512.00|32,015,239|-14.52%|34|2022-10-20|15/09/2022||9.97||593920000000|2022-07-14|15/06/2022|9.14|8.51|534140000000|522930000000
2022-08-28 09:47:28|09343|104387|KS SSNLF|300.65B|300650000000|57.75|1|30.66%|0||
2022-08-28 09:47:31|09344|1096032|NYSE NIO|32.92B|32920000000|19.92|53,520,376|-47.65%|18|2022-11-08|15/09/2022||-0.8185||16680000000|2022-09-27|15/06/2022||-1.16||9670000000
2022-08-28 09:47:34|09345|103325|TW 2454|1.08T|1.08E+12|678.00|7,711,269|-24.33%|34|2022-11-02|15/09/2022||19.34||146530000000|2022-07-28|15/06/2022|22.39|21.12|155730000000|152690000000
2022-08-28 09:47:37|09346|103233|TW 2317|1.53T|1.53E+12|110.50|35,257,316|2.31%|35|2022-11-10|15/09/2022||2.85||1.51702E+12|2022-08-09|15/06/2022|2.4|2.2|1.50981E+12|1.43479E+12
2022-08-28 09:47:41|09347|951042|KS 005935|533.56T|5.3356E+14|55,100|863,133|-20.95%|30|2022-11-03|15/09/2022||1557.55||7.966526E+13|2022-07-28|15/06/2022|1613|1604.73|77200000000000|7.699212E+13
2022-08-28 09:47:45|09348|27012|BMV AMXL|1.15T|1.15E+12|18.080|60,129,662|-5.39%|32|2022-10-18|15/09/2022||0.3639||218740000000|2022-07-13|15/06/2022|0.2178|0.4136|217390000000|216090000000
2022-08-28 09:47:49|09349|13195|QE QNBK|193.6B|193600000000|20.970|4,550,384|10.3%|37|2022-10-12|15/09/2022||0.38||7450000000|2022-07-07|15/06/2022|0.37|0.37|7320000000|7320000000
2022-08-28 09:47:51|09350|103225|TW 2303|515.51B|515510000000|41.30|88,654,125|-33.06%|25|2022-10-26|15/09/2022||1.91||72220000000|2022-07-27|15/06/2022|1.74|1.8|72060000000|69390000000
2022-08-28 09:47:53|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-08-28 09:47:59|09352|992964|NYSE YUMC|20.75B|20750000000|49.45|2,900,734|-18.07%|25|2022-11-01|15/09/2022||0.3324||2770000000|2022-07-28|15/06/2022|0.2024|-0.0047|2130000000|2170000000
2022-08-28 09:48:02|09353|11111|KSE NBKK|8.08T|8.08E+12|1,070|5,068,754|19.65%|37|2022-10-13|15/09/2022||0.01||248590000|2022-08-29|15/06/2022|0.02|0.01|334000000|235400000
2022-08-28 09:48:06|09354|943202|LON NVTKq|20.93B|20930000000|55.50|343,304|-75.96%|32|2022-10-24|15/09/2022||4.89||4109000000|2022-07-26|15/06/2022||4.87||4178000000
2022-08-28 09:48:08|09355|941323|ADX FAB|219.94B|219940000000|20.20|11,728,652|18.82%|33|2022-10-27|15/09/2022||0.25||4950000000|2022-07-28|15/06/2022|0.26|0.24|4980000000|4980000000
2022-08-28 09:48:12|09356|103439|TW 2881|782.77B|782770000000|58.50|20,652,991|-29.94%|34|2022-11-29|15/09/2022||2.35||114810000000|2022-07-11|15/06/2022|1.71|1.7|92050000000|110640000000
2022-08-28 09:48:14|09357|52704|BMV WMMVF|60.09B|60090000000|3.5400|55,516|4.12%|0||
2022-08-28 09:48:17|09358|103227|TW 2308|696.14B|696140000000|268.00|6,106,720|-3.94%|34|2022-10-28|15/09/2022||3.45||97680000000|2022-07-29|15/06/2022|2.94|2.8|90000000000|88060000000
2022-08-28 09:48:20|09359|1165509|NYSE XPEV|16.29B|16290000000|18.92|10,932,278|-53.03%|8|2022-11-17|15/09/2022||-2.48||8830000000|2022-08-23|15/06/2022|-3.16|-2.17|7440000000|7310000000
2022-08-28 09:48:23|09360|1164093|NASDAQ LI|29.53B|29530000000|30.30|11,879,741|3.27%|11|2022-11-18|15/09/2022||-0.2298||12040000000|2022-08-15|15/06/2022|-0.17|-0.1446|8730000000|9040000000
2022-08-28 09:48:26|09361|27101|BMV GFNORTEO|353.92B|353920000000|123.860|6,956,969|-3.56%|37|2022-10-20|15/09/2022||3.76||30650000000|2022-07-21|15/06/2022|4|3.72|28470000000|28510000000
2022-08-28 09:48:30|09362|103440|TW 2882|615.66B|615660000000|46.75|21,574,430|-18.98%|34|2022-11-15|15/09/2022||2.49||143020000000|2022-08-29|15/06/2022||2.28||152130000000
2022-08-28 09:49:33|09363|103009|TW 1303|556.74B|556740000000|70.20|10,731,177|-18.66%|24|2022-11-08|15/09/2022||1.94||109540000000|2022-08-29|15/06/2022|1.81|1.87|94730000000|102310000000
2022-08-28 09:49:36|09364|968966|NASDAQ BGNE|18.74B|18740000000|181.09|267,390|-35.78%|25|2022-11-03|15/09/2022||-3.69||370980000|2022-08-04|15/06/2022|-5.56|-4.08|341570000|313180000
2022-08-28 09:49:40|09365|27102|BMV FEMSAUBD|437.1B|437100000000|129.47|4,072,638|-25.42%|32|2022-10-27|15/09/2022||1.97||152490000000|2022-07-28|15/06/2022|1.47|1.88|167500000000|154730000000
2022-08-28 09:49:46|09366|103449|TW 2891|465B|465000000000|23.85|45,711,273|4.84%|34|2022-11-14|15/09/2022||0.845||64600000000|2022-08-29|15/06/2022|0.36|0.6525|118400000000|61440000000
2022-08-28 09:49:50|09367|103294|TW 2412|946.41B|946410000000|122.00|11,250,823|10.91%|34|2022-11-02|15/09/2022||1.24||53310000000|2022-07-29|15/06/2022|1.25|1.25|52440000000|51850000000
2022-08-28 09:49:53|09368|103008|TW 1301|593.29B|593290000000|93.20|10,569,648|-7.26%|33|2022-10-26|15/09/2022||2.69||67340000000|2022-08-29|15/06/2022|3.33|2.84|73920000000|71410000000
2022-08-28 09:49:57|09369|103176|TW 2002|450.88B|450880000000|29.25|38,061,397|-20.73%|34|2022-11-14|15/09/2022||0.5475||122990000000|2022-08-29|15/06/2022|0.65|0.6589|133600000000|132790000000
2022-08-28 09:50:01|09370|27109|BMV GMEXICOB|622.8B|622800000000|80.640|6,263,624|-10.69%|36|2022-10-26|15/09/2022||0.0838||3340000000|2022-08-29|15/06/2022||0.0823||3510000000
2022-08-28 09:50:04|09371|8736|BU OTPB|2.57T|2.57E+12|9,180.0|708,955|-47.47%|37|2022-11-10|15/09/2022||280.16||323460000000|2022-08-12|15/06/2022|350|263.77|394000000000|371840000000
2022-08-28 09:50:07|09372|945654|NYSE GLOB|8.93B|8930000000|213.79|342,661|-33.03%|31|2022-11-17|15/09/2022||1.25||456460000|2022-08-18|15/06/2022|1.22|1.2|429260000|426220000
2022-08-28 09:50:10|09373|11109|KSE KFH|8.32T|8.32E+12|904|13,338,310|21.42%|37|2022-10-10|15/09/2022|||||2022-08-31|15/06/2022|0.01||321800000|245000000
2022-08-28 09:50:13|09374|101600|Persero|444.79T|4.4479E+14|4,490|125,799,031|35.24%|35|2022-11-08|15/09/2022||72.66||3.872136E+13|2022-08-01|15/06/2022|72.1|69.5|36775000000000|36775000000000
2022-08-28 09:50:15|09375|50014|HK 2688|133.09B|133090000000|118.00|2,187,500|-17.83%|21|2022-08-19|15/06/2022||3.45||48478000000|2022-05-10|15/03/2022||||
2022-08-28 09:50:19|09376|103729|TW 6415|214.75B|214750000000|565.00|2,236,940|-84.93%|25|2022-11-10|15/09/2022||4.77||6530000000|2022-08-31|15/06/2022|5.5|5.15|6800000000|6780000000
2022-08-28 09:50:22|09377|103444|TW 2886|499.74B|499740000000|35.85|20,900,592|14.83%|32|2022-11-21|15/09/2022||0.5049||18250000000|2022-08-30|15/06/2022||0.3439||14180000000
2022-08-28 09:50:26|09378|50012|HK 2333|286.26B|286260000000|12.48|63,008,483|-62.75%|34|2022-10-28|15/09/2022||0.1922||42160000000|2022-08-30|15/06/2022||0.1169||27430000000
2022-08-28 09:50:30|09379|941318|ADX ETISALAT|226.81B|226810000000|26.08|2,197,909|9.86%|33|2022-10-31|15/09/2022||0.26||13230000000|2022-08-01|15/06/2022|0.28|0.26|13000000000|13000000000
2022-08-28 09:50:32|09380|1073087|NASDAQ BILI|9.86B|9860000000|25.24|5,865,620|-66.49%|23|2022-11-22|15/09/2022||-4.15||5980000000|2022-09-08|15/06/2022||-4.42||4900000000
2022-08-28 09:50:35|09381|1081842|TW 3711|375.11B|375110000000|87.50|13,384,234|-31.1%|25|2022-11-03|15/09/2022||3.68||178270000000|2022-07-28|15/06/2022|3.61|3.01|160440000000|151490000000
2022-08-28 09:50:39|09382|103663|TW 5871|381.24B|381240000000|220.00|4,713,211|-12.17%|34|2022-11-10|15/09/2022||4.21||18470000000|2022-08-26|15/06/2022|4.59|4.26|18100000000|18150000000
2022-08-28 09:50:42|09383|992761|Cayman|20.78B|20780000000|25.66|2,646,060|-1.53%|25|2022-11-21|15/09/2022||1.87||9070000000|2022-08-17|15/06/2022|2.23|1.83|8660000000|8430000000
2022-08-28 09:50:45|09384|996195|BK CPALLn|554.71B|554710000000|61.75|19,967,134|-0.8%|25|2022-11-15|15/09/2022||0.4862|||2022-08-10|15/06/2022|0.32|0.3825|208210000000|209280000000
2022-08-28 09:50:53|09385|8560|HK 0291|184.43B|184430000000|56.85|9,368,953|-11.1%|29|2022-11-11|15/09/2022|||||2022-08-17|15/06/2022||1.02||20692000000
2022-08-28 09:50:56|09386|103442|TW 2884|399.7B|399700000000|28.00|23,718,728|1.08%|34|2022-11-22|15/09/2022||0.424||17550000000|2022-08-29|15/06/2022|0.18|0.2783|17620000000|13900000000
2022-08-28 09:51:01|09387|996213|BK PTTn|1.09T|1.09E+12|38.00|46,955,665|0.66%|25|2022-11-10|15/09/2022||1.26||1.19058E+12|2022-08-11|15/06/2022|1.36|1.36|926950000000|926950000000
2022-08-28 09:51:04|09388|102993|TW 1216|377.29B|377290000000|66.40|7,676,741|-5.82%|34|2022-11-16|15/09/2022||1.12||137080000000|2022-08-29|15/06/2022|0.85|0.8948|130500000000|124900000000
2022-08-28 09:51:08|09389|103388|TW 2603|494.71B|494710000000|93.50|108,523,422|-33.69%|25|2022-11-16|15/09/2022||16.56||166280000000|2022-08-29|15/06/2022|19.09|18.45|175000000000|174260000000
2022-08-28 09:51:11|09390|1097278|HK 1801|53.31B|53310000000|34.90|12,117,387|-42.65%|0||
2022-08-28 09:51:14|09391|27024|BMV CEMEXCPO|117.21B|117210000000|8.090|31,612,893|-51.59%|26|2022-10-27|15/09/2022||0.3548||83060000000|2022-07-28|15/06/2022|0.4075|0.2861|83120000000|82840000000
2022-08-28 09:51:18|09392|103026|TW 1326|408.85B|408850000000|69.90|5,193,395|-15.27%|34|2022-11-04|15/09/2022||1.93||105190000000|2022-08-29|15/06/2022|1.08|1.22|107800000000|103190000000
2022-08-28 09:51:21|09393|50130|JO CPIJ|246.2B|246200000000|211,346|217,075|11.82%|13|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000
2022-08-28 09:51:24|09394|50209|JO SSWJ|119.29B|119290000000|4,114|10,187,533|-31.3%|30|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|1.36|1.36||69519000000
2022-08-28 09:51:30|09395|12548|DFM ENBD|86.54B|86540000000|13.700|3,328,570|-1.44%|37|2022-10-31|15/09/2022||0.42||6110000000|2022-07-28|15/06/2022|0.4|0.4|7790000000|6150000000
2022-08-28 09:51:32|09396|103257|TW 2357|192B|192000000000|258.50|3,463,386|-18.58%|34|2022-11-16|15/09/2022||8.46||129510000000|2022-08-11|15/06/2022|2.6|7.72|115210000000|114350000000
2022-08-28 09:51:36|09397|103492|TW 3034|161.26B|161260000000|265.00|6,211,695|-40.58%|34|2022-11-08|15/09/2022||7.44||21920000000|2022-08-04|15/06/2022|13.95|14.75|31460000000|33750000000
2022-08-28 09:51:39|09398|996216|BK SCCn|433.2B|433200000000|361.00|1,975,725|-15.26%|25|2022-10-26|15/09/2022||9.65||162400000000|2022-07-27|15/06/2022|8.29|8.29|152530000000|152530000000
2022-08-28 09:51:43|09399|41491|SN SQMB|26.74T|2.674E+13|93,855.00|470,334.9|134.59%|37|2022-11-16|15/09/2022||3092.69||2.37247E+12|2022-08-18|15/06/2022|2771.46|2795.26|2.39285E+12|2.01104E+12
2022-08-28 09:51:47|09400|32488|HK 1288|1.11T|1.11E+12|2.58|96,118,520|-1.15%|37|2022-11-02|15/09/2022||0.185|||2022-08-29|15/06/2022||0.21||
2022-08-28 09:51:49|09401|996187|BK AOTn|1.03T|1.03E+12|72.25|19,890,999|15.14%|0||
2022-08-28 09:51:53|09402|103443|TW 2885|255.03B|255030000000|20.40|25,441,139|-14.59%|33|2022-12-01|15/09/2022||0.55||20940000000|2022-08-31|15/06/2022|0.42|0.43|40140000000|17280000000
2022-08-28 09:51:57|09403|103274|TW 2379|181.3B|181300000000|353.50|2,933,452|-34.54%|34|2022-11-04|15/09/2022||9.23||31270000000|2022-08-29|15/06/2022|9.06|9.77|30500000000|30490000000
2022-08-28 09:52:00|09404|102981|TW 1101|274.84B|274840000000|39.65|18,577,442|-16.44%|34|2022-11-23|15/09/2022||0.3032||29920000000|2022-08-29|15/06/2022|-0.02|0.1015|25180000000|24950000000
2022-08-28 09:52:04|09405|21010|NYSE BAP|10.41B|10410000000|130.88|324,065|26.21%|37|2022-11-03|15/09/2022||3.97||1110000000|2022-08-12|15/06/2022|3.62|3.77|1020000000|1040000000
2022-08-28 09:52:08|09406|103450|TW 2892|352.4B|352400000000|26.65|18,922,625|18.71%|34|2022-11-24|15/09/2022||0.451||18260000000|2022-08-29|15/06/2022||0.3824||16750000000
2022-08-28 09:52:12|09407|16304|NASDAQ HTHT|12.97B|12970000000|40.31|1,445,668|-12.43%|37|2022-11-16|15/09/2022||-1.8||3930000000|2022-08-29|15/06/2022||0.6916||3520000000
2022-08-28 09:52:15|09408|100019|HK 0268|54B|54000000000|15.54|10,635,160|-43.8%|14|2022-11-10|15/09/2022||-0.09||5299000000|2022-08-18|15/06/2022||-0.09||2269000000
2022-08-28 09:52:18|09409|41378|JO GFIJ|133.3B|133300000000|14,956|3,099,778|6.96%|26|2022-11-17|15/09/2022||0.23|||2022-08-25|15/06/2022||0.27||
2022-08-28 09:52:21|09410|943822|HK 0586|29.81B|29810000000|16.44|4,331,407|-46.97%|16|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 09:52:24|09411|32492|HK 2601|204.12B|204120000000|16.40|9,923,033|-25.79%|35|2022-10-28|15/09/2022||0.58|||2022-08-28|15/06/2022||0.765||206700000000
2022-08-28 09:52:28|09412|103495|TW 3037|230.88B|230880000000|156.50|37,009,261|8.3%|34|2022-10-28|15/09/2022||5.36||36910000000|2022-08-29|15/06/2022|5.37|5.33|35630000000|34480000000
2022-08-28 09:52:31|09413|13893|HK 2899|269.17B|269170000000|9.42|27,726,039|-9.42%|35|2022-10-26|15/09/2022||0.2194||54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-08-28 09:52:34|09414|103664|TW 5880|384.55B|384550000000|27.45|13,123,047|31.99%|23|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022|0.33||13580000000|
2022-08-28 09:52:36|09415|1168688|HK 6690|415.3B|415300000000|24.20|8,063,744|-15.38%|8|2022-11-03|15/09/2022||0.4737||73900000000|2022-08-29|15/06/2022||0.4992||71230000000
2022-08-28 09:52:40|09416|103276|TW 2382|304.51B|304510000000|79.00|7,070,296|2.86%|34|2022-11-15|15/09/2022||1.86||336590000000|2022-08-29|15/06/2022|1.02|1.07|270500000000|268460000000
2022-08-28 09:52:43|09417|1163128|HK 6969|90.92B|90920000000|14.96|15,582,703|-63.56%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 09:52:46|09418|32500|HK 0992|83.44B|83440000000|6.88|43,738,980|-14.32%|36|2022-11-03|15/09/2022||0.0408||17520000000|2022-08-09|15/06/2022|0.0439|0.0389|16960000000|17000000000
2022-08-28 09:52:48|09419|101040|HK 1088|515.51B|515510000000|25.550|20,981,658|58.7%|29|2022-11-01|15/09/2022||0.7213||85740000000|2022-08-26|15/06/2022|0.99|0.8434|83980000000|83980000000
2022-08-28 09:52:51|09420|985212|JO BIDJ|112.59B|112590000000|33,714|816,040|5.47%|12|2022-08-24|15/06/2022|7.85||75510000000||2022-02-23|15/12/2021|6.55||71630000000|
2022-08-28 09:52:54|09421|102323|PS SMPH|1.07T|1.07E+12|37.050|13,164,833|8.97%|31|2022-11-07|15/09/2022||0.3004||23847000000|2022-08-29|15/06/2022|0.23|0.2444|22450000000|22410000000
2022-08-28 09:52:57|09422|103469|TW 3008|264.93B|264930000000|1,985.00|746,846|-24.52%|34|2022-10-13|15/09/2022||35||12080000000|2022-08-29|15/06/2022|36.76|36.14|9680000000|9680000000
2022-08-28 09:53:01|09423|49990|HK 0916|109.3B|109300000000|13.04|16,941,993|-7.91%|36|2022-11-01|15/09/2022||0.08|||2022-08-23|15/06/2022|0.25|0.24|11240000000|20600000000
2022-08-28 09:53:05|09424|13874|HK 0384|59.84B|59840000000|11.00|11,638,478|-51.33%|23|2022-11-29|15/09/2022||1.02||36398000000|2022-08-31|15/06/2022||||
2022-08-28 09:53:08|09425|996186|BK ADVANCn|572.54B|572540000000|192.50|5,123,042|4.34%|25|2022-11-03|15/09/2022||2.28||44140000000|2022-08-08|15/06/2022|2.12|2.16|45270000000|45270000000
2022-08-28 09:53:12|09426|103218|TW 2207|331.53B|331530000000|607.00|235,934|7.82%|33|2022-11-30|15/09/2022||8.27||58910000000|2022-08-29|15/06/2022|-1.49|6.35|49090000000|57670000000
2022-08-28 09:53:15|09427|976844|LON MGNTq|7.2B|7200000000|6.55|79,615|-56.99%|22|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022|||588600000000|563440000000
2022-08-28 09:53:18|09428|996189|BK BDMSn|444.98B|444980000000|28.00|44,428,651|21.21%|0||
2022-08-28 09:53:21|09429|103393|TW 2609|291.24B|291240000000|83.40|60,007,286|-39.12%|33|2022-11-17|15/09/2022||13.59||98710000000|2022-08-11|15/06/2022|15.9|15.62|109450000000|106080000000
2022-08-28 09:53:25|09430|103445|TW 2887|204.81B|204810000000|15.60|25,228,188|-15.22%|34|2022-11-15|15/09/2022||0.3049||13760000000|2022-08-31|15/06/2022|0.17|0.2954|20970000000|13430000000
2022-08-28 09:53:29|09431|103441|TW 2883|262.45B|262450000000|13.75|46,440,272|-0.36%|30|2022-11-30|15/09/2022||0.44|||2022-10-18|15/06/2022|1.14|0.23|146400000000|
2022-08-28 09:53:33|09432|13206|QE IQCD|111.8B|111800000000|18.520|2,648,185|42.62%|37|2022-10-26|15/09/2022||0.4237||5080000000|2022-08-29|15/06/2022|0.45|0.4638|5130000000|5470000000
2022-08-28 09:53:36|09433|1050117|NASDAQ ZLAB|4.46B|4460000000|46.58|589,879|-66.06%|24|2022-11-08|15/09/2022||-1.15||53480000|2022-08-09|15/06/2022|-1.44|-1.08|48180000|47130000
2022-08-28 09:53:39|09434|941316|ADX ADCB|64.27B|64270000000|9.25|3,674,920|25.68%|33|2022-10-24|15/09/2022||0.22||3170000000|2022-07-28|15/06/2022|0.23|0.215|3500000000|3050000000
2022-08-28 09:53:41|09435|1115063|HK 2359|297.77B|297770000000|90.45|2,694,626|-37.58%|18|2022-11-03|15/09/2022||0.7667||13680000000|2022-07-26|15/06/2022|1.17|1.08|10780000000|10790000000
2022-08-28 09:53:44|09436|1164709|NYSE BEKE|23.01B|23010000000|18.20|12,580,569|-8.45%|8|2022-11-21|15/09/2022||0.6825||18410000000|2022-08-23|15/06/2022|-0.52|-1.59|13780000000|11370000000
2022-08-28 09:53:48|09437|13889|HK 2328|172.6B|172600000000|7.76|21,989,658|12.3%|25|2022-11-02|15/09/2022||1.17||493521000000|2022-08-26|15/06/2022||0.64|125010000000|125010000000
2022-08-28 09:53:52|09438|103293|TW 2409|154.45B|154450000000|16.15|58,264,828|-10.77%|34|2022-10-27|15/09/2022||-0.5384||56900000000|2022-07-28|15/06/2022|-0.59|-0.5905|62880000000|62880000000
2022-08-28 09:53:56|09439|103438|TW 2880|316.51B|316510000000|23.20|11,713,500|20.4%|33|2022-11-28|15/09/2022||0.3965|||2022-08-29|15/06/2022||0.3675||
2022-08-28 09:53:59|09440|1012812|TWO 6488|217.62B|217620000000|500.00|2,787|-41.11%|25|2022-11-01|15/09/2022||11.95||18400000000|2022-08-09|15/06/2022|6.24|6.67|17540000000|17540000000
2022-08-28 09:54:03|09441|103546|TW 3481|125B|125000000000|11.90|82,819,282|-32.19%|34|2022-10-28|15/09/2022||-0.601||52350000000|2022-07-27|15/06/2022|-0.45|-0.1236|57900000000|61710000000
2022-08-28 09:54:07|09442|103459|TW 2912|282.78B|282780000000|272.00|1,474,821|-4.39%|34|2022-11-03|15/09/2022||2.66||73570000000|2022-08-29|15/06/2022|2.36|2.4|71130000000|70150000000
2022-08-28 09:54:10|09443|103237|TW 2327|175.2B|175200000000|332.00|2,809,446|-30.4%|25|2022-10-26|15/09/2022||11.31||31010000000|2022-08-11|15/06/2022|11.05|11.15|31320000000|31080000000
2022-08-28 09:54:13|09444|102177|PS ALI|432.64B|432640000000|29.300|16,536,264|-12.54%|31|2022-11-08|15/09/2022||0.3322||32590000000|2022-08-29|15/06/2022|0.33|0.3223|28090000000|26990000000
2022-08-28 09:54:17|09445|32497|HK 0914|185.36B|185360000000|30.85|6,724,710|-24.85%|35|2022-10-26|15/09/2022||0.9488||40040000000|2022-08-25|15/06/2022|0.93|1.2|30810000000|44610000000
2022-08-28 09:54:20|09446|1177479|JO NPHJ|67.24B|67240000000|17,231.00|977,140|-15.06%|7|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-08-28 09:54:24|09447|990796|HK 1658|461.36B|461360000000|4.76|51,282,540|-12.98%|19|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-08-28 09:54:28|09448|103501|TW 3045|281.77B|281770000000|99.90|4,995,520|0.81%|34|2022-11-10|15/09/2022||1.22||43050000000|2022-08-05|15/06/2022|1.06|1.06|41350000000|43790000000
2022-08-28 09:54:32|09449|13194|QE QISB|62.05B|62050000000|26.260|3,179,360|43.71%|37|2022-10-19|15/09/2022||0.4||1610000000|2022-08-29|15/06/2022|0.41|0.3855|2230000000|1590000000
2022-08-28 09:54:36|09450|50547|WA CEZP|542.1B|542100000000|1,010.00|303,872|50.3%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|12.9||54500000000|67930000000
2022-08-28 09:54:39|09451|1012654|TW 5876|225.3B|225300000000|50.40|5,313,206|14.81%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.81||14650000000|
2022-08-28 09:54:43|09452|103285|TW 2395|254.65B|254650000000|328.00|885,599|-12.53%|32|2022-11-04|15/09/2022||3.54||17800000000|2022-08-03|15/06/2022|3.17|2.93|16820000000|16130000000
2022-08-28 09:54:46|09453|103448|TW 2890|198.65B|198650000000|17.45|20,547,134|25.44%|34|2022-11-16|15/09/2022||0.3762||13180000000|2022-08-29|15/06/2022|0.33|0.3465|15660000000|11080000000
2022-08-28 09:55:08|09454|41375|JO AMSJ|334.87B|334870000000|127,500|240,570|-23.37%|28|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|101.16|11831|85580000000|94149000000
2022-08-28 09:55:12|09455|50024|HK 6030|312.88B|312880000000|16.26|7,826,862|-14.83%|35|2022-10-26|15/09/2022||0.45|||2022-08-17|15/06/2022||0.38||
2022-08-28 09:55:14|09456|1155056|HK 6186|58.6B|58600000000|6.59|17,842,268|-53.06%|0||
2022-08-28 09:55:17|09457|1089444|HK 0788|174.25B|174250000000|0.990|115,486,797|-2.94%|21|2022-10-20|15/09/2022||||86585000000|2022-08-08|15/06/2022|||22850000000|
2022-08-28 09:55:21|09458|8582|HK 3328|366.66B|366660000000|4.610|18,386,529|4.77%|37|2022-10-28|15/09/2022||0.29|||2022-08-26|15/06/2022|0.29|0.29||
2022-08-28 09:55:25|09459|26963|BMV GAPB|151.49B|151490000000|302.74|1,096,911|31.31%|37|2022-10-27|15/09/2022||3.91||6840000000|2022-07-25|15/06/2022|4.42|4.11|6610000000|5920000000
2022-08-28 09:55:27|09460|1096239|NYSE TME|8.4B|8400000000|5.06|12,454,691|-41.03%|17|2022-11-07|15/09/2022||0.55||6912000000|2022-08-15|15/06/2022|0.63|0.55|6910000000|6554000000
2022-08-28 09:55:31|09461|103248|TW 2345|159.26B|159260000000|285.50|4,332,311|-2.06%|28|2022-11-10|15/09/2022||3.35||19020000000|2022-08-29|15/06/2022|3.69|3.35|18700000000|17930000000
2022-08-28 09:55:35|09462|13955|NYSE SCCO|39.71B|39710000000|51.37|1,464,164|-18.46%|37|2022-10-26|15/09/2022||0.659||2290000000|2022-07-27|15/06/2022|0.56|0.8825|2310000000|2550000000
2022-08-28 09:55:41|09463|992966|NASDAQ GDS|5.54B|5540000000|29.07|1,144,071|-43.22%|25|2022-11-15|15/09/2022||-0.3291||2350000000|2022-08-23|15/06/2022|-0.27|-0.3681|2310000000|2280000000
2022-08-28 09:55:45|09464|102197|PS BDO|576.84B|576840000000|131.50|2,628,338|17.41%|31|2022-11-09|15/09/2022||2.98||53520000000|2022-08-29|15/06/2022|2.78|2.89|57820000000|51780000000
2022-08-28 09:55:47|09465|102322|PS SM|1.07T|1.07E+12|879.00|326,411|-9.85%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|11.22||126400000000|
2022-08-28 09:55:51|09466|27010|BMV TLEVISACPO|77.93B|77930000000|27.44|3,347,972|-46.8%|32|2022-10-27|15/09/2022||0.4219||19070000000|2022-07-27|15/06/2022|1.04|0.2382|18530000000|18480000000
2022-08-28 09:55:54|09467|1012588|TWO 5347|125.55B|125550000000|76.60|7,161|-48.42%|25|2022-11-03|15/09/2022||2.29||13600000000|2022-08-02|15/06/2022|2.95|2.92|15300000000|15390000000
2022-08-28 09:55:57|09468|29715|NYSE VIPS|7.14B|7140000000|11.23|6,090,856|-22.18%|35|2022-11-16|15/09/2022||1.5||22750000000|2022-08-19|15/06/2022|2.45|1.68|24540000000|22940000000
2022-08-28 09:56:00|09469|1096151|HK 1772|105.51B|105510000000|73.40|5,092,668|-36.76%|24|2022-11-01|15/09/2022||1.9||12650000000|2022-08-30|15/06/2022||1.54||10910000000
2022-08-28 09:56:04|09470|50049|HK 0881|99.32B|99320000000|41.15|4,060,669|-37.22%|21|2022-08-30|15/06/2022||1.54||95625000000|2022-06-01|15/03/2022||||
2022-08-28 09:56:07|09471|12865|EGX COMI|79.2B|79200000000|39.91|3,731,879|-14.58%|26|2022-11-10|15/09/2022||2.01||7860000000|2022-07-25|15/06/2022|1.58|1.92|6900000000|7690000000
2022-08-28 09:56:10|09472|996211|BK PTTEPn|664.97B|664970000000|167.50|12,749,853|54.38%|25|2022-11-03|15/09/2022||5.47||98050000000|2022-08-01|15/06/2022|5.19|4.99|89230000000|84720000000
2022-08-28 09:56:14|09473|102170|PS AC|445.78B|445780000000|720.00|354,867|-9.21%|31|2022-11-16|15/09/2022||11.18|||2022-08-29|15/06/2022|13.1|10.15|62130000000|
2022-08-28 09:56:18|09474|13191|QE MARK|42.6B|42600000000|4.581|13,289,866|1.1%|37|2022-10-10|15/09/2022|||||2022-08-29|15/06/2022|0.06||1700000000|1070000000
2022-08-28 09:56:21|09475|13887|HK 1919|238.91B|238910000000|11.48|36,490,838|-20.83%|34|2022-11-02|15/09/2022||6.36||370122000000|2022-08-30|15/06/2022||||
2022-08-28 09:56:25|09476|50000|HK 1193|71.04B|71040000000|30.70|2,505,821|-35.03%|29|2022-10-13|15/09/2022|||||2022-08-26|15/06/2022||1.36||39972000000
2022-08-28 09:56:29|09477|32499|HK 0168|76.6B|76600000000|77.15|5,818,968|22.36%|35|2022-11-02|15/09/2022||0.99||9440000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|9620000000
2022-08-28 09:56:32|09478|103623|TW 4938|171.31B|171310000000|64.20|5,827,676|-0.77%|34|2022-11-10|15/09/2022||1.74||332460000000|2022-08-29|15/06/2022|1.16|1.16|283700000000|280800000000
2022-08-28 09:56:36|09479|8544|HK 0004|87.56B|87560000000|28.65|1,485,029|10.4%|18|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000
2022-08-28 09:56:39|09480|27075|BMV BIMBOA|325.64B|325640000000|73.230|3,094,493|47.34%|37|2022-10-27|15/09/2022||0.84||99660000000|2022-07-22|15/06/2022|1.28|0.8312|96430000000|97840000000
2022-08-28 09:56:42|09481|50181|JO CLSJ|73.54B|73540000000|30,145|734,481|0.28%|18|2022-10-19|15/08/2022||55.00||21892000000|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000
2022-08-28 09:56:46|09482|9215|HK 0836|77.74B|77740000000|16.16|22,240,875|-8.49%|27|2022-08-17|15/06/2022|0.91||||2022-04-28|15/03/2022||||
2022-08-28 09:56:49|09483|103223|TW 2301|148.66B|148660000000|65.10|6,782,353|9.05%|33|2022-11-02|15/09/2022||1.71||46260000000|2022-08-29|15/06/2022|1.72|1.46|42960000000|43220000000
2022-08-28 09:56:53|09484|12547|DFM EMAR|49.9B|49900000000|6.100|15,536,301|47.34%|37|2022-11-16|15/09/2022||0.16||6720000000|2022-08-29|15/06/2022|0.29|0.11|6940000000|6640000000
2022-08-28 09:56:59|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-76.37%|18|2022-09-01|15/06/2022||1.98||126972000000|2022-06-01|15/03/2022||||
2022-08-28 09:57:05|09486|941317|ADX ALDAR|39.31B|39310000000|5.000|13,564,176|22.25%|33|2022-11-16|15/09/2022||0.09||2560000000|2022-07-28|15/06/2022|0.09|0.1|2670000000|2610000000
2022-08-28 09:57:08|09487|13894|HK 3323|65.12B|65120000000|7.72|28,924,179|-21.22%|29|2022-11-03|15/09/2022||0.46|||2022-08-26|15/06/2022|0.26|0.26||129051000000
2022-08-28 09:57:11|09488|41422|SN|8.79T|8.79E+12|86.99|153,504,708.76|16.92%|33|2022-10-28|15/09/2022||2.36||601530000000|2022-08-29|15/06/2022|4.27|3.67|1.7409E+12|775870000000
2022-08-28 09:57:15|09489|11169|KSE ZAIN|2.68T|2.68E+12|620|4,038,763|2.48%|37|2022-11-08|15/09/2022||0.01||401450000|2022-07-12|15/06/2022|0.01|0.01|421100000|401230000
2022-08-28 09:57:19|09490|103446|TW 2888|127.46B|127460000000|9.01|49,254,232|-2.49%|34|2022-11-17|15/09/2022||0.43||59470000000|2022-08-30|15/06/2022||0.215||62340000000
2022-08-28 09:57:24|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-17.41%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-08-28 09:57:26|09492|103399|TW 2615|261.25B|261250000000|93.10|19,850,850|-63.06%|34|2022-11-09|15/09/2022||11.63||74470000000|2022-08-29|15/06/2022|9.32|12.11|75130000000|76090000000
2022-08-28 09:57:30|09493|990779|HK 1548|55.92B|55920000000|26.45|5,872,229|-28.71%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-08-28 09:57:33|09494|18288|NS SAMD|563.31B|563310000000|124.85|6,601,753|-29.82%|32|2022-11-09|15/09/2022||2.08||156080000000|2022-08-08|15/06/2022|0.31|0.975|176150000000|166720000000
2022-08-28 09:57:35|09495|959032|HK 0354|17.91B|17910000000|6.17|12,580,954|-53.4%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||0.17||10284000000
2022-08-28 09:57:38|09496|1057321|BK GULFn|604.26B|604260000000|51.50|13,742,335|34.64%|0||
2022-08-28 09:57:41|09497|103273|TW 2377|98.43B|98430000000|116.50|4,619,256|-8.63%|33|2022-11-10|15/09/2022||3.46||48740000000|2022-08-29|15/06/2022|3.59|3.67|48020000000|48370000000
2022-08-28 09:57:44|09498|27014|BMV ASURB|132.99B|132990000000|443.29|543,588|22.77%|31|2022-10-24|15/09/2022||6.84||6050000000|2022-07-25|15/06/2022|9|7.01|6320000000|5820000000
2022-08-28 09:57:48|09499|103739|TW 8046|179.63B|179630000000|278.00|11,316,018|-32.69%|28|2022-11-08|15/09/2022||7.58||17140000000|2022-08-29|15/06/2022|7.53|7.43|15190000000|15160000000
2022-08-28 09:57:51|09500|103077|TW 1476|125.52B|125520000000|457.50|900,937|-15.59%|33|2022-11-11|15/09/2022||5.83||10240000000|2022-08-29|15/06/2022|7.43|6.63|11220000000|10740000000
2022-08-28 09:57:54|09501|103341|TW 2474|130.75B|130750000000|183.00|2,980,073|3.1%|34|2022-11-08|15/09/2022||2.49||8530000000|2022-08-29|15/06/2022|4.87|4.16|5280000000|5870000000
2022-08-28 09:57:59|09502|32490|HK 0151|66.99B|66990000000|5.63|9,279,609|7.03%|19|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 09:58:03|09503|32484|HK 0322|77.62B|77620000000|13.78|6,938,467|0.58%|30|2022-08-22|15/06/2022||0.25||37990000000|2022-03-28|15/12/2021||0.31||42967000000
2022-08-28 09:58:07|09504|42646|AT OTEr|7.53B|7530000000|17.05|417,785|2.1%|36|2022-11-10|15/09/2022||0.3566||891330000|2022-08-04|15/06/2022|0.3006|0.2602|849600000|843150000
2022-08-28 09:58:10|09505|20685|NYSE DQ|5.39B|5390000000|71.87|1,834,274|31.94%|34|2022-11-15|15/09/2022||7.28||1230000000|2022-08-03|15/06/2022|8.18|8.39|1240000000|1310000000
2022-08-28 09:58:14|09506|103731|TW 6505|823.04B|823040000000|86.40|2,913,795|-10.28%|34|2022-11-11|15/09/2022||1.59||224710000000|2022-08-09|15/06/2022|1.98|1.91|239290000000|238010000000
2022-08-28 09:58:17|09507|102243|PS ICT|379.65B|379650000000|186.500|1,653,341|4.78%|29|2022-11-09|15/09/2022||0.0575|||2022-08-29|15/06/2022||0.0525||
2022-08-28 09:58:20|09508|996212|BK PTTGCn|215.3B|215300000000|47.75|9,894,156|-22.98%|25|2022-11-09|15/09/2022||1.26||96460000000|2022-08-29|15/06/2022||0.8155||157470000000
2022-08-28 09:58:24|09509|100143|HK 3888|32.1B|32100000000|23.60|5,003,029|-18.62%|35|2022-11-15|15/09/2022||0.0233||2010000000|2022-08-23|15/06/2022|-0.11|0.0767|1830000000|1910000000
2022-08-28 09:58:28|09510|943516|HK 2202|202.68B|202680000000|14.80|9,129,770|-33.63%|32|2022-10-27|15/09/2022||0.4058||89810000000|2022-08-30|15/06/2022||0.8412||156600000000
2022-08-28 09:58:32|09511|49994|HK 1066|45.71B|45710000000|10.00|5,454,040|-24.13%|26|2022-11-16|15/09/2022|||||2022-08-22|15/06/2022||0.29||7176000000
2022-08-28 09:58:35|09512|49970|HK 0270|47.86B|47860000000|7.32|6,941,356|-31.97%|31|2022-10-31|15/09/2022||0.33|||2022-08-30|15/06/2022||0.23||
2022-08-28 09:58:38|09513|11115|KSE AGLT|2.18T|2.18E+12|865|4,363,754|3.39%|37|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.01||138400000|
2022-08-28 09:58:43|09514|37875|WA LPPP|21.15B|21150000000|9,595|1,961|-29.76%|44|2022-11-22|15/10/2022||100.31||4314000000|2022-10-06|15/07/2022||100.31||4030000000
2022-08-28 09:58:45|09515|1012156|TWO 3105|71.86B|71860000000|169.50|4,249|-47.85%|25|2022-11-01|15/09/2022||0.4856||4150000000|2022-08-29|15/06/2022|1.52|1.51|5300000000|5310000000
2022-08-28 09:58:49|09516|49993|HK 0998|218.93B|218930000000|3.32|24,905,284|-6.74%|35|2022-10-27|15/09/2022||0.27|||2022-08-25|15/06/2022|0.27|0.27|54300000000|
2022-08-28 09:58:52|09517|102122|CN BIC_p1|32.22T|3.222E+13|33,500.0|638,165|7.03%|34|2022-11-09|15/09/2022||1487.12||5.72793E+12|2022-08-09|15/06/2022|1850.33|1351.67|5.77211E+12|5.41763E+12
2022-08-28 09:58:55|09518|8781|BU GDRB|1.52T|1.52E+12|8,180.0|201,453|-5.54%|37|2022-11-08|15/09/2022||||170000000000|2022-08-02|15/06/2022|411||192920000000|174750000000
2022-08-28 09:58:59|09519|103111|TW 1590|166B|166000000000|830.00|746,856|-2.01%|28|2022-11-30|15/09/2022||7.89||6730000000|2022-08-29|15/06/2022|8.01|8.15|7220000000|7230000000
2022-08-28 09:59:03|09520|102253|PS JGS|409.89B|409890000000|54.500|1,450,505|-16.02%|31|2022-11-11|15/09/2022||0.7244|||2022-08-11|15/06/2022|0.483|0.483|84470000000|
2022-08-28 09:59:05|09521|996198|BK DELTAn|720.99B|720990000000|578.00|2,104,384|2.12%|0||
2022-08-28 09:59:08|09522|102109|CN ECO|99.42T|9.942E+13|2,418.0|9,777,790|-7.52%|34|2022-11-01|15/09/2022||230.39||4.46231E+13|2022-08-04|15/06/2022|254.64|274.36|43885000000000|4.030284E+13
2022-08-28 09:59:12|09523|103235|TW 2324|100.21B|100210000000|23.00|12,811,057|1.77%|34|2022-11-10|15/09/2022||0.6029||292820000000|2022-08-29|15/06/2022|0.46|0.4681|265600000000|268330000000
2022-08-28 09:59:16|09524|50116|JO MRPJ|48.62B|48620000000|19,110|956,779|-12.7%|26|2022-11-24|15/09/2022||460.00||12052000000|2022-07-25|15/06/2022||||
2022-08-28 09:59:20|09525|953532|LON PHORq|16.97B|16970000000|0.05|384,376|-99.73%|31|2022-11-23|15/09/2022||0.83||1310000000|2022-08-19|15/06/2022|1.1|1.1||1560000000
2022-08-28 09:59:24|09526|13192|QE COMB|30.82B|30820000000|7.617|4,671,415|24.94%|37|2022-10-18|15/09/2022||0.18||1320000000|2022-07-26|15/06/2022|0.2|0.178|1310000000|1350000000
2022-08-28 09:59:27|09527|949921|HK 3606|109.52B|109520000000|36.80|3,369,255|-20%|27|2022-10-27|15/09/2022||0.4666||7730000000|2022-08-30|15/06/2022||0.3887||6480000000
2022-08-28 09:59:30|09528|996210|BK MINTn|174.07B|174070000000|33.00|11,736,088|1.54%|21|2022-11-10|15/09/2022||||26425000000|2022-08-11|15/06/2022|0.22|0.16|31450000000|26425000000
2022-08-28 09:59:34|09529|50545|PR BKOM|114.07B|114070000000|604.00|194,503|-26.48%|35|2022-11-04|15/09/2022||23.47||9540000000|2022-08-03|15/06/2022|24|24.25|9690000000|9710000000
2022-08-28 09:59:36|09530|103615|TW 4904|244.06B|244060000000|74.90|6,017,810|22.39%|34|2022-11-09|15/09/2022||0.6365||21750000000|2022-08-03|15/06/2022|0.71|0.6312|20720000000|20600000000
2022-08-28 09:59:38|09531|996197|BK CPNn|296.19B|296190000000|66.25|6,741,471|26.19%|0||
2022-08-28 09:59:46|09532|100144|HK 3898|80.87B|80870000000|36.70|4,005,332|-26.08%|33|2022-10-28|15/09/2022||0.38||3290000000|2022-08-26|15/06/2022|0.335|0.335|3280000000|3280000000
2022-08-28 09:59:50|09533|102203|PS BPI|437.55B|437550000000|96.95|1,673,819|16.95%|31|2022-10-20|15/09/2022||1.88||28880000000|2022-07-21|15/06/2022|1.94|2.35|27400000000|29830000000
2022-08-28 09:59:53|09534|38047|HK 0135|59.75B|59750000000|6.900|10,674,258|-9.45%|21|2022-08-23|15/06/2022||||87093000000|2022-05-11|15/03/2022||||
2022-08-28 09:59:58|09535|50013|HK 2338|108.34B|108340000000|10.76|4,714,095|-45.77%|36|2022-11-03|15/09/2022||0.3138||51450000000|2022-08-30|15/06/2022||0.213||39520000000
2022-08-28 10:00:03|09536|102982|TW 1102|151.77B|151770000000|42.80|7,307,850|-3.17%|34|2022-11-16|15/09/2022||0.8819||22510000000|2022-08-29|15/06/2022|1.34|1.06|24490000000|23480000000
2022-08-28 10:00:06|09537|961686|HK 3908|167.2B|167200000000|14.52|8,218,812|-18.06%|19|2022-11-16|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:00:11|09538|8755|BU MOLB|1.77T|1.77E+12|2,808.0|868,243|17.1%|37|2022-11-04|15/09/2022||176.44||1.98791E+12|2022-08-05|15/06/2022|363.28|217.58|2491000000000|2.48553E+12
2022-08-28 10:00:14|09539|940792|BMV FUNO11|78B|78000000000|20.52|7,006,329|-6.13%|33|2022-10-27|15/09/2022||0.7221||5820000000|2022-07-26|15/06/2022|0.619|0.7901|5800000000|5680000000
2022-08-28 10:00:18|09540|20261|NYSE EDU|4.78B|4780000000|28.150|4,603,177|40.75%|37|2022-10-25|15/08/2022||0.22||618630000|2022-07-27|15/05/2022|-0.94|-0.2084|524020000|517380000
2022-08-28 10:00:20|09541|1169344|HK 1024|303.8B|303800000000|70.75|26,448,649|-0.98%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-08-28 10:00:22|09542|996199|BK EAn|309.59B|309590000000|83.00|8,180,018|28.19%|0||
2022-08-28 10:00:26|09543|103775|TW 9910|152.97B|152970000000|173.50|1,137,000|-17.58%|25|2022-11-30|15/09/2022||2.35||24440000000|2022-08-31|15/06/2022|2.93|2.78|24760000000|24610000000
2022-08-28 10:00:28|09544|1167535|HK 6618|181.01B|181010000000|56.95|8,233,942|-18.64%|0||
2022-08-28 10:00:32|09545|951041|KS 005387|53.68T|5.368E+13|91,900|64,668|-5.84%|30|2022-10-27|15/09/2022||8159.15||3.41237E+13|2022-07-21|15/06/2022|12348.44|11800.66|36000000000000|3.292177E+13
2022-08-28 10:00:36|09546|13912|AT OPAr|4.96B|4960000000|13.840|492,607|6.46%|37|2022-11-22|15/09/2022|||||2022-09-07|15/06/2022||||443100000
2022-08-28 10:00:39|09547|103782|TW 9921|94.33B|94330000000|251.50|838,203|-21.77%|33|2022-11-30|15/09/2022||4.35||22580000000|2022-08-31|15/06/2022|4.77|4.64|22740000000|22260000000
2022-08-28 10:00:42|09548|49983|HK 0656|50.14B|50140000000|6.01|5,401,494|-37.66%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-08-28 10:00:46|09549|103031|TW 1402|169.39B|169390000000|31.65|8,458,149|6.75%|32|2022-11-11|15/09/2022||0.575||66650000000|2022-08-29|15/06/2022|0.62|0.595|69300000000|67700000000
2022-08-28 10:00:49|09550|103201|TW 2049|76.77B|76770000000|217.00|4,510,507|-32.27%|34|2022-11-15|15/09/2022||4||8240000000|2022-08-29|15/06/2022|3.55|3.63|8240000000|8150000000
2022-08-28 10:00:53|09551|49996|HK 1099|54.99B|54990000000|17.62|3,548,964|-7.17%|34|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||1.24||267971000000
2022-08-28 10:00:56|09552|41434|SN COPEC|10.01T|1.001E+13|7,700.00|763,684.56|19.17%|36|2022-11-11|15/09/2022||0.3551||7680000000|2022-08-19|15/06/2022|0.29|0.2685|7990000000|7360000000
2022-08-28 10:01:00|09553|1057034|ADX ADNOCDIST|58.63B|58630000000|4.69|15,182,335|4.45%|24|2022-11-17|15/09/2022||0.0538||7100000000|2022-08-29|15/06/2022|0.07|0.0616|8640000000|8340000000
2022-08-28 10:01:04|09554|19315|IS BIMAS|67.5B|67500000000|112.90|5,389,407|61.24%|37|2022-11-09|15/09/2022||2.03||34220000000|2022-08-16|15/06/2022|2.8|2.61|34030000000|33790000000
2022-08-28 10:01:07|09555|103588|TW 3702|85.63B|85630000000|51.00|5,929,444|7.03%|34|2022-11-03|15/09/2022||1.59||209530000000|2022-08-29|15/06/2022|1.72|1.51|199100000000|199020000000
2022-08-28 10:01:13|09556|103802|TW 9945|135.01B|135010000000|64.30|9,732,528|-3.89%|27|2022-11-30|15/09/2022||2.26||7950000000|2022-08-31|15/06/2022|2.87|1.6|7650000000|6780000000
2022-08-28 10:01:17|09557|945817|QE MPHC|33.54B|33540000000|2.683|5,223,334|35.8%|24|2022-10-25|15/09/2022|||||2022-08-03|15/06/2022|0.05||599900000|
2022-08-28 10:01:20|09558|996204|BK HMPROn|182.8B|182800000000|13.90|28,904,305|0%|0||
2022-08-28 10:01:23|09559|41493|SN BSANTANDER|6.64T|6.64E+12|35.25|167,757,609.11|-12.75%|37|2022-10-26|15/09/2022||1.03||554320000000|2022-07-29|15/06/2022|1.52|1.32|675270000000|685520000000
2022-08-28 10:01:30|09560|103247|TW 2344|89.95B|89950000000|22.60|20,934,164|-22.47%|33|2022-11-02|15/09/2022||0.9159||28730000000|2022-08-29|15/06/2022|1.29|1.15|26650000000|26720000000
2022-08-28 10:01:34|09561|50010|HK 2238|143.3B|143300000000|6.92|23,235,323|-10.01%|36|2022-11-02|15/09/2022||0.2689||25380000000|2022-08-30|15/06/2022||0.2033||18120000000
2022-08-28 10:01:38|09562|48389|NYSE ATHM|4.61B|4610000000|36.97|659,764|-8.15%|36|2022-11-08|15/09/2022||3.66||1820000000|2022-08-03|15/06/2022|3.38|3.43|1730000000|1730000000
2022-08-28 10:01:40|09563|985905|HK 1579|22.35B|22350000000|22.80|3,134,407|-43.56%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-08-28 10:01:45|09564|943698|TW 2408|165.08B|165080000000|53.50|8,888,156|-17.69%|32|2022-10-18|15/09/2022||0.9477||16400000000|2022-07-10|15/06/2022|2.12|1.47|18030000000|19640000000
2022-08-28 10:01:48|09565|40109|NASDAQ YY|2.32B|2320000000|32.43|623,203|-47.67%|37|2022-11-15|15/09/2022||2.38||4460000000|2022-08-17|15/06/2022||1.32||4010000000
2022-08-28 10:01:52|09566|27153|BMV ORBIA|78.5B|78500000000|40.990|2,803,681|-28.06%|36|2022-10-26|15/09/2022||0.0633||2330000000|2022-07-27|15/06/2022|0.1355|0.1355|2660000000|2450000000
2022-08-28 10:01:54|09567|1031093|AS NRPJ|59.94B|59940000000|9,306|1,227,123|-11.58%|6|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 10:01:58|09568|103526|TW 3231|81.32B|81320000000|28.05|9,117,897|2%|34|2022-11-11|15/09/2022||0.9271||242890000000|2022-08-29|15/06/2022|1.5|1.25|244200000000|240870000000
2022-08-28 10:02:01|09569|100059|HK 0853|33.58B|33580000000|18.46|8,023,145|-59.2%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:02:04|09570|32483|HK 0148|25.34B|25340000000|22.85|1,109,372|-39.39%|25|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:02:08|09571|19394|IS EREGL|103.25B|103250000000|29.500|63,730,632|79.71%|37|2022-10-27|15/09/2022||1.49||29380000000|2022-08-09|15/06/2022|2.07|2.24|34610000000|36010000000
2022-08-28 10:02:12|09572|1167533|HK 1209|77.03B|77030000000|33.75|2,092,430|-18.77%|0||
2022-08-28 10:02:16|09573|13896|AT ACBr|2.32B|2320000000|0.987|8,478,113|-14.91%|37|2022-12-01|15/09/2022||0.0254||415130000|2022-08-02|15/06/2022|0.03|0.03|421000000|428000000
2022-08-28 10:02:19|09574|11105|KSE BOUK|3.21T|3.21E+12|860|1,230,350|20.42%|31|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|||76730000|51000000
2022-08-28 10:02:22|09575|50033|HK 0425|27.65B|27650000000|23.80|3,104,483|-27.66%|21|2022-08-23|15/06/2022||0.79||7895000000|2022-06-01|15/03/2022||||
2022-08-28 10:02:27|09576|103249|TW 2347|93.41B|93410000000|56.00|6,506,876|7.28%|34|2022-11-11|15/09/2022||2.95||111310000000|2022-08-29|15/06/2022|1.43|1.51|103400000000|104300000000
2022-08-28 10:02:30|09577|103416|TW 2801|186.97B|186970000000|17.65|25,440,528|6.22%|31|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:02:34|09578|946400|HK 1816|147.97B|147970000000|1.870|26,181,105|9.36%|17|2022-11-03|15/09/2022||0.07|||2022-08-24|15/06/2022|0.06|0.06|19440000000|
2022-08-28 10:02:37|09579|1056489|BVMF VBBR3|20.53B|20530000000|18.41|10,793,563|-31.22%|23|2022-11-10|15/09/2022||0.4048||47710000000|2022-08-15|15/06/2022|0.6193|0.6167|47150000000|47150000000
2022-08-28 10:02:40|09580|101623|JK UNTR|123.47T|1.2347E+14|33,100|6,386,247|69.96%|35|2022-11-02|15/09/2022||1557.63|||2022-07-27|15/06/2022|1318.69|1705.28|32468000000000|3.157204E+13
2022-08-28 10:02:44|09581|101899|NASDAQ WB|4.88B|4880000000|20.61|1,114,343|-57.66%|34|2022-11-09|15/09/2022||0.6389||540890000|2022-09-01|15/06/2022||0.4251||444220000
2022-08-28 10:02:51|09582|980706|BE SHINt|6.43B|6430000000|2.000|-|-5.66%|0||
2022-08-28 10:02:55|09583|946385|HK 1347|31.38B|31380000000|24.10|10,238,003|-46.92%|12|2022-11-10|15/09/2022||0.0636||623560000|2022-08-11|15/06/2022|0.064|0.0661|620820000|616030000
2022-08-28 10:02:58|09584|950590|TW 8454|164.09B|164090000000|751.00|900,375|-48.36%|25|2022-11-01|15/09/2022||3.81||24780000000|2022-08-29|15/06/2022|3.81|3.81|25140000000|25250000000
2022-08-28 10:03:03|09585|103711|TW 6239|63.11B|63110000000|87.30|2,296,136|-19.54%|34|2022-10-25|15/09/2022||3.17||23500000000|2022-08-29|15/06/2022|3.65|3.44|23260000000|23080000000
2022-08-28 10:03:07|09586|103770|TW 9904|86.19B|86190000000|29.25|8,286,596|-9.58%|31|2022-11-17|15/09/2022||1.29||66180000000|2022-08-12|15/06/2022|1.72|0.865|68330000000|64930000000
2022-08-28 10:03:11|09587|41445|SN ENELAM|10.59T|1.059E+13|98.76|87,297,755.75|-8.12%|37|2022-11-01|15/09/2022||2.44||3.37436E+12|2022-07-27|15/06/2022|0.00|1.75|3.61008E+12|3.49137E+12
2022-08-28 10:03:12|09588|1131572|HK 3692|101.86B|101860000000|17.20|4,263,289|-9.47%|0||
2022-08-28 10:03:16|09589|50190|JO RMIJ|42.77B|42770000000|2,796|2,124,243|-11.13%|16|2022-09-22|15/06/2022|||||2022-03-16|15/12/2021|0.21||9990000000|
2022-08-28 10:03:18|09590|1054808|HK 0772|32.28B|32280000000|31.50|3,025,905|-49.6%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-08-28 10:03:24|09591|996196|BK CPFn|218.58B|218580000000|26.00|18,723,212|-3.7%|25|2022-11-16|15/09/2022||0.448|||2022-08-15|15/06/2022|0.51|0.3933|156000000000|156310000000
2022-08-28 10:03:27|09592|990696|SG 1268|22.04B|22040000000|17.28|3,144,122|-56.69%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-08-28 10:03:31|09593|13902|AT EURBr|3.59B|3590000000|0.9678|6,085,665|21.89%|36|2022-11-24|15/09/2022||0.0245||427850000|2022-07-28|15/06/2022|0.12|0.04|825150000|640540000
2022-08-28 10:03:35|09594|8768|WA PGN|33.05B|33050000000|5.71|4,080,216|-9.34%|37|2022-11-17|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.13||31000000000|29920000000
2022-08-28 10:03:38|09595|32496|HK 1171|233.88B|233880000000|31.60|15,500,506|164.21%|37|2022-10-28|15/09/2022||1.6|||2022-08-26|15/06/2022|1.83|1.83||58545000000
2022-08-28 10:03:46|09596|50004|HK 1339|215.77B|215770000000|2.34|19,391,666|-4.49%|25|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||0.25||308269000000
2022-08-28 10:03:51|09597|27069|BMV AC|237.97B|237970000000|139.52|1,801,594|10.53%|37|2022-10-27|15/09/2022||2.19||53340000000|2022-07-22|15/06/2022|2.42|2.41|53360000000|51000000000
2022-08-28 10:03:55|09598|27016|BMV KOFUBL|261.83B|261830000000|124.47|729,916|8.45%|32|2022-10-26|15/09/2022||1.74||53170000000|2022-07-25|15/06/2022|2.2|2.21|57310000000|57310000000
2022-08-28 10:03:59|09599|103253|TW 2353|67.22B|67220000000|22.40|16,631,448|-10.4%|34|2022-11-09|15/09/2022||0.6557||78840000000|2022-08-04|15/06/2022|0.58|0.5596|72320000000|72930000000
2022-08-28 10:04:01|09600|1169116|NYSE RLX|2.29B|2290000000|1.480|7,235,974|-72.49%|0||
2022-08-28 10:04:07|09601|996192|BK BHn|171.7B|171700000000|216.00|4,355,663|62.41%|25|2022-11-10|15/09/2022||0.973||4040000000|2022-08-11|15/06/2022|1.47|1.45|4900000000|4910000000
2022-08-28 10:04:11|09602|27018|OTC GRUMAB|87.25B|87250000000|234.21|467,882|3.55%|32|2022-10-19|15/09/2022||4.26||27540000000|2022-07-20|15/06/2022|3.72|3.99|27370000000|27360000000
2022-08-28 10:04:14|09603|19412|IS GARAN|105B|105000000000|25.00|78,362,667|161.51%|37|2022-10-27|15/09/2022||1.92||18720000000|2022-07-29|15/06/2022|0.0306|1.98|25710000000|25020000000
2022-08-28 10:04:17|09604|1155536|HK 3759|87.97B|87970000000|52.35|1,283,353|-51.23%|13|2022-10-28|15/09/2022||0.6391|||2022-08-29|15/06/2022||0.4343||2920000000
2022-08-28 10:04:21|09605|41449|SN FALABELLA|5.32T|5.32E+12|2,121.50|3,431,420.54|-30.1%|37|2022-11-15|15/09/2022||56.16||3.03817E+12|2022-08-30|15/06/2022||40.62||2.93017E+12
2022-08-28 10:04:24|09606|102333|PS URC|275.15B|275150000000|126.30|1,547,643|-12.6%|33|2022-10-27|15/09/2022||1.06|||2022-08-29|15/06/2022|1.25|1.18|35330000000|35330000000
2022-08-28 10:04:27|09607|1167078|BK SCGP|243.62B|243620000000|56.75|9,380,252|-17.15%|13|2022-10-25|15/09/2022||0.7165|||2022-08-09|15/06/2022|0.1789|0.3931|37980000000|37980000000
2022-08-28 10:04:30|09608|992637|KS 051915|60.99T|6.099E+13|293,500|12,787|-17.56%|25|2022-10-27|15/09/2022||8754.12||1.337324E+13|2022-08-16|15/06/2022|8856.41|8926.39|12240000000000|1.229185E+13
2022-08-28 10:04:33|09609|13221|QE QFLS|19.04B|19040000000|19.150|772,630|7.53%|32|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022|0.24||7870000000|
2022-08-28 10:04:37|09610|13871|HK 0257|24.02B|24020000000|3.91|9,764,484|-23.63%|27|2022-08-17|15/06/2022|0.46||21450000000||2022-06-01|15/03/2022||||
2022-08-28 10:04:40|09611|968969|NASDAQ HCM|2.13B|2130000000|12.41|499,067|-66.84%|25|2022-11-11|15/09/2022||-0.7||102700000|2022-08-01|15/06/2022|-0.96|-0.72|202050000|92200000
2022-08-28 10:04:44|09612|27142|BMV KIMBERA|90.69B|90690000000|29.490|5,409,283|-14.52%|37|2022-10-20|15/09/2022||0.373||12260000000|2022-07-21|15/06/2022|0.38|0.4056|12900000000|12790000000
2022-08-28 10:04:47|09613|50075|HK 3998|47.7B|47700000000|4.410|22,276,660|-27.23%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-08-28 10:04:50|09614|980624|BE LHt|2.88B|2880000000|0.2460|-|16.04%|0||
2022-08-28 10:04:54|09615|8558|HK 0144|48.28B|48280000000|12.26|3,220,338|4.79%|28|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||1.42||6342000000
2022-08-28 10:04:57|09616|103256|TW 2356|85.2B|85200000000|23.75|8,123,086|-1.86%|34|2022-11-14|15/09/2022||0.4577||144900000000|2022-08-29|15/06/2022|0.42|0.3923|135700000000|134590000000
2022-08-28 10:05:07|09617|13193|QE QIIB|18.38B|18380000000|12.130|1,219,280|24.33%|33|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|0.18||644700000|413470000
2022-08-28 10:05:11|09618|996215|BK SCBn|277.03B|277030000000|110.50|14,944,611|4.74%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-08-28 10:05:16|09619|12542|DFM DISB|43.07B|43070000000|5.960|4,777,172|15.95%|37|2022-10-12|15/09/2022||0.16||2390000000|2022-07-27|15/06/2022|0.16|0.16|2560000000|2380000000
2022-08-28 10:05:20|09620|102106|CN BIC|34.49T|3.449E+13|37,950.0|270,063|21.15%|34|2022-11-09|15/09/2022||1487.12||5.72793E+12|2022-08-09|15/06/2022|1850.33|1351.67|5.77211E+12|5.41763E+12
2022-08-28 10:05:23|09621|996191|BK BEMn|136.04B|136040000000|8.90|25,372,195|4.09%|0||
2022-08-28 10:05:26|09622|50145|JO SPPJ|30.56B|30560000000|15,870|814,886|-21.67%|17|2022-11-16|15/09/2022||63.10||910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-08-28 10:05:30|09623|102329|PS TEL|369.67B|369670000000|1,711.00|112,960|16.63%|34|2022-11-10|15/09/2022||37.32||51570000000|2022-08-03|15/06/2022|35.4|33.49|51240000000|50770000000
2022-08-28 10:05:34|09624|27116|BMV GFINBURO|217.04B|217040000000|35.250|2,631,291|85.33%|34|2022-10-27|15/09/2022||0.8244||9870000000|2022-08-29|15/06/2022|0.7|0.7762|22280000000|8530000000
2022-08-28 10:05:35|09625|1174644|OTC DIDIY|12.91B|12910000000|2.68|25,377,691|-67.4%|0||
2022-08-28 10:05:39|09626|50003|HK 1336|86.31B|86310000000|18.52|2,662,870|-18.95%|30|2022-10-28|15/09/2022||1.05|||2022-08-30|15/06/2022||1.11||125470000000
2022-08-28 10:05:42|09627|103254|TW 2354|72.99B|72990000000|51.60|6,147,243|-22.05%|34|2022-11-10|15/09/2022||1.52||32730000000|2022-08-31|15/06/2022|0.74|0.6796|19100000000|20690000000
2022-08-28 10:05:46|09628|103627|TW 4958|107.72B|107720000000|114.00|5,843,647|17.16%|26|2022-11-15|15/09/2022||3.42||46840000000|2022-08-29|15/06/2022|2.6|2.49|34530000000|34170000000
2022-08-28 10:05:50|09629|32493|HK 1988|167.89B|167890000000|2.56|21,941,407|-22.66%|37|2022-11-02|15/09/2022||0.2|||2022-08-26|15/06/2022|0.2|0.2||
2022-08-28 10:05:53|09630|8813|WA CPS|12.89B|12890000000|20.16|590,280|-45.22%|37|2022-11-09|15/09/2022||0.56||3200000000|2022-08-17|15/06/2022|0.51|0.61|3230000000|3110000000
2022-08-28 10:05:57|09631|13804|WA PGE|17.16B|17160000000|7.65|2,066,966|-20.45%|37|2022-11-22|15/09/2022|||||2022-09-20|15/06/2022||||
2022-08-28 10:06:00|09632|102252|PS JFC|263.56B|263560000000|237.00|524,749|18.74%|31|2022-11-21|15/09/2022||1.48|||2022-08-29|15/06/2022|2.3|1.57|52050000000|52050000000
2022-08-28 10:06:04|09633|100134|HK 2380|45.5B|45500000000|4.200|74,697,045|46.34%|16|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 10:06:09|09634|102117|CN ISA|22.18T|2.218E+13|20,020.0|340,393|-11.89%|28|2022-10-31|15/09/2022|||||2022-08-01|15/06/2022|605.24|||
2022-08-28 10:06:11|09635|1073098|NASDAQ IQ|3.24B|3240000000|3.94|11,304,726|-54.5%|23|2022-11-01|15/09/2022||-0.1666||7360000000|2022-08-30|15/06/2022||-0.1591||6710000000
2022-08-28 10:06:14|09636|49992|HK 0966|29B|29000000000|8.07|3,093,285|-29.83%|28|2022-10-05|15/09/2022|||||2022-08-29|15/06/2022||1.07||139537000000
2022-08-28 10:06:17|09637|1056073|TW 6669|135.68B|135680000000|776.00|785,982|-18.57%|24|2022-11-09|15/09/2022||15.46||59470000000|2022-08-29|15/06/2022|20.31|19.26|75060000000|71040000000
2022-08-28 10:06:20|09638|13876|HK 0489|44.8B|44800000000|5.20|7,277,145|-35.96%|18|2022-10-28|15/09/2022||0.35|||2022-08-29|15/06/2022||0.36||46388000000
2022-08-28 10:06:23|09639|101622|JK UNVR|175.87T|1.7587E+14|4,610|26,373,856|14.39%|35|2022-10-25|15/09/2022||38.25|||2022-07-26|15/06/2022|36.93|37.44|10625000000000|10625000000000
2022-08-28 10:06:27|09640|103208|TW 2105|114.58B|114580000000|35.35|3,977,214|-7.34%|34|2022-11-30|15/09/2022||0.51||25590000000|2022-08-31|15/06/2022|0.35|0.45|24060000000|24710000000
2022-08-28 10:06:30|09641|1170137|BK OR|324B|324000000000|27.00|20,347,046|-8.47%|12|2022-11-08|15/09/2022||-0.04|||2022-08-29|15/06/2022|0.55|0.515|211400000000|211610000000
2022-08-28 10:06:36|09642|943515|HK 2196|113B|113000000000|25.40|5,406,017|-50.34%|32|2022-10-31|15/09/2022||0.9||10040000000|2022-08-29|15/06/2022||0.69||10620000000
2022-08-28 10:06:41|09643|43472|KS 017670|11.19T|1.119E+13|51,300|406,969|3.24%|32|2022-11-09|15/09/2022||1437.5||4.36875E+12|2022-08-12|15/06/2022|1164.33|1257.19|4.2899E+12|4.28901E+12
2022-08-28 10:06:44|09644|100060|HK 0867|29.09B|29090000000|11.86|3,331,395|-19.32%|21|2022-08-22|15/06/2022||0.74||4433000000|2022-06-01|15/03/2022||||
2022-08-28 10:06:48|09645|50026|HK 6837|122.92B|122920000000|5.30|6,703,002|-25.56%|35|2022-11-03|15/09/2022||0.216||10650000000|2022-08-26|15/06/2022|0.2036|0.2036|9720000000|9720000000
2022-08-28 10:06:53|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|10.7%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-08-28 10:06:59|09647|1156938|BK CRC|241.24B|241240000000|40.00|13,289,767|17.65%|17|2022-11-10|15/09/2022||0.1987|||2022-08-15|15/06/2022|0.25|0.2313|53170000000|52770000000
2022-08-28 10:07:02|09648|9216|HK 2600|82.89B|82890000000|3.070|37,996,453|-40.96%|37|2022-10-27|15/09/2022||0.0734||69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|69780000000
2022-08-28 10:07:07|09649|959057|HK 6886|127.14B|127140000000|10.58|2,583,217|-2.76%|29|2022-10-27|15/09/2022||0.37|||2022-08-25|15/06/2022||0.31||
2022-08-28 10:07:10|09650|41419|SN CENCOSUD|3.58T|3.58E+12|1,266.00|6,569,089.21|0.66%|37|2022-11-23|15/09/2022||51.46||2.91619E+12|2022-08-12|15/06/2022|-7.1|41.29|3.40482E+12|2.98222E+12
2022-08-28 10:07:14|09651|100021|HK 0285|46.64B|46640000000|20.70|13,727,142|-39.83%|12|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022||0.29||44518000000
2022-08-28 10:07:17|09652|962447|TW 8464|86.59B|86590000000|295.50|535,186|-28.71%|25|2022-11-07|15/09/2022||5.75||8240000000|2022-08-29|15/06/2022|5.66|5.29|8280000000|8080000000
2022-08-28 10:07:20|09653|50105|JO HARJ|33.4B|33400000000|5,418|1,532,126|-3.3%|35|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:07:24|09654|13890|HK 2689|29.19B|29190000000|6.22|4,703,105|-40.76%|17|2022-09-26|15/06/2022||0.39||30053000000|2022-02-22|15/12/2021||0.72||30253000000
2022-08-28 10:07:27|09655|19598|IS TUPRS|86.07B|86070000000|343.70|4,270,156|245.08%|37|2022-11-09|15/09/2022||17.56||78240000000|2022-08-15|15/06/2022|42.37|6.78|135790000000|105290000000
2022-08-28 10:07:30|09656|102172|PS AEV|332.18B|332180000000|59.000|1,911,658|46.4%|31|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|1.4||73370000000|
2022-08-28 10:07:34|09657|19576|IS TCELL|47.11B|47110000000|21.58|29,121,718|38.69%|37|2022-10-26|15/09/2022||1.02||13400000000|2022-08-18|15/06/2022|0.9|0.8364|12480000000|11930000000
2022-08-28 10:07:37|09658|943491|HK 1378|78.69B|78690000000|8.43|15,453,263|-27.33%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-08-28 10:07:39|09659|1165549|HK 9633|527.46B|527460000000|46.90|4,204,569|18.14%|0||
2022-08-28 10:07:42|09660|41412|SN BCI|4.38T|4.38E+12|28,090.00|82,551.41|-7.99%|32|2022-10-28|15/09/2022||1102.89||629710000000|2022-08-29|15/06/2022|1497|1432.39|1.4526E+12|678400000000
2022-08-28 10:07:44|09661|996194|BK BTSn|110.61B|110610000000|8.40|24,622,512|-9.68%|0||
2022-08-28 10:07:47|09662|103354|TW 2492|46.06B|46060000000|95.00|1,899,463|-49.74%|25|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|1.53|5.16|9850000000|12770000000
2022-08-28 10:07:50|09663|1097872|HK 0780|37.33B|37330000000|16.80|4,785,351|0.96%|8|2022-11-28|15/09/2022||0.1468||1910000000|2022-08-22|15/06/2022|-0.06|0.0338|1320000000|1250000000
2022-08-28 10:07:54|09664|19263|IS AKBNK|62.3B|62300000000|11.98|183,276,111|109.08%|37|2022-10-26|15/09/2022||1.35||14790000000|2022-07-27|15/06/2022|1.83|1.14|24720000000|20880000000
2022-08-28 10:07:56|09665|1116332|HK 2013|9.33B|9330000000|3.66|28,820,806|-66.17%|2|2022-08-16|15/06/2022||-0.11||1764000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-08-28 10:07:58|09666|996222|BK TUn|80.53B|80530000000|17.30|21,221,773|-13.07%|0||
2022-08-28 10:08:02|09667|943537|HK 6881|81.41B|81410000000|4.15|9,613,786|-3.26%|19|2022-11-01|15/09/2022||0.21|||2022-08-30|15/06/2022||0.18||
2022-08-28 10:08:05|09668|987127|HK 1585|45.38B|45380000000|15.360|6,947,915|6.96%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-08-28 10:08:08|09669|1164099|HK 3347|160.49B|160490000000|77.05|1,101,057|-43.88%|24|2022-11-02|15/09/2022||0.9273||2230000000|2022-08-25|15/06/2022|0.8816|0.7487|2030000000|1520000000
2022-08-28 10:08:13|09670|19470|IS KCHOL|119.19B|119190000000|47.00|19,407,885|99.15%|37|2022-11-10|15/09/2022||2.47||119850000000|2022-08-29|15/06/2022|6.09|2.42|233800000000|121890000000
2022-08-28 10:08:17|09671|100147|HK 3993|117.89B|117890000000|3.74|37,544,131|-34.39%|32|2022-11-02|15/09/2022||0.0911||42140000000|2022-08-18|15/06/2022|0.11|0.0944|47240000000|47240000000
2022-08-28 10:08:20|09672|992636|KS 005385|53.68T|5.368E+13|91,000|36,249|-7.99%|25|2022-10-27|15/09/2022||8159.15||3.41237E+13|2022-07-21|15/06/2022|12348.44|11800.66|36000000000000|3.292177E+13
2022-08-28 10:08:24|09673|13213|QE QGTS|22.24B|22240000000|4.015|4,069,659|31.97%|32|2022-10-17|15/09/2022|||||2022-08-08|15/06/2022|0.066|0.066|1030000000|1030000000
2022-08-28 10:08:27|09674|13873|HK 0358|54.51B|54510000000|10.22|6,463,543|-31.59%|34|2022-04-26|15/03/2022||0.41|||2022-03-28|15/12/2021||0.81||242001000000
2022-08-28 10:08:30|09675|943151|NASDAQ MOMO|1.05B|1050000000|5.30|2,388,237|-59.04%|32|2022-11-29|15/09/2022||1.45||3070000000|2022-09-01|15/06/2022||1.61||3060000000
2022-08-28 10:08:33|09676|13879|HK 0763|123.83B|123830000000|16.32|3,288,021|-39.44%|36|2022-10-27|15/09/2022||0.43||32240000000|2022-08-26|15/06/2022|0.5|0.4|31890000000|30650000000
2022-08-28 10:08:37|09677|27161|BMV PEOLES|68.49B|68490000000|172.32|257,571|-38.49%|30|2022-10-28|15/09/2022||0.245|||2022-08-02|15/06/2022|0.19|0.3433|1470000000|1460000000
2022-08-28 10:08:39|09678|101574|JK SMGR|38.85T|3.885E+13|6,550|11,483,805|-25.99%|35|2022-11-02|15/09/2022||205.48||10257000000000|2022-08-29|15/06/2022||68.9||7693000000000
2022-08-28 10:08:43|09679|1012967|TWO 8299|61.45B|61450000000|317.00|1,760|-24.07%|25|2022-11-17|15/09/2022||7.3||16150000000|2022-08-29|15/06/2022|8.7|9.36|16290000000|16480000000
2022-08-28 10:08:47|09680|941307|ADX ADIB|33.41B|33410000000|9.200|2,281,233|65.17%|33|2022-10-17|15/09/2022|||||2022-08-29|15/06/2022|0.19||1730000000|1400000000
2022-08-28 10:08:50|09681|949918|HK 1776|126.75B|126750000000|10.30|8,010,681|-28.27%|30|2022-10-28|15/09/2022||0.37|||2022-08-30|15/06/2022||0.315||
2022-08-28 10:08:52|09682|1156244|NASDAQ IMAB|495.27M|495270000|6.00|873,232|-90.57%|10|2022-11-30|15/09/2022||-0.4998||0.00|2022-08-30|15/06/2022||-1.08||30000000
2022-08-28 10:08:56|09683|996220|BK TOPn|124.44B|124440000000|61.00|14,804,376|27.08%|25|2022-11-11|15/09/2022||2.24||177670000000|2022-08-09|15/06/2022|12.41|10.19|155380000000|153460000000
2022-08-28 10:09:00|09684|987131|HK 2588|45.25B|45250000000|65.20|440,083|10.88%|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000
2022-08-28 10:09:05|09685|100112|HK 1882|30.1B|30100000000|18.86|902,018|-35.74%|21|2022-08-15|15/06/2022||0.84||7650000000|2022-06-01|15/03/2022||||
2022-08-28 10:09:08|09686|996206|BK IVLn|255.46B|255460000000|45.50|17,461,907|6.43%|25|2022-11-10|15/09/2022||1.91|||2022-08-10|15/06/2022|3.61|2.35|186740000000|149900000000
2022-08-28 10:09:11|09687|101565|JK TOWR|61.5T|6.15E+13|1,235|73,442,500|-5%|35|2022-11-01|15/09/2022||18.04||2.65425E+12|2022-08-29|15/06/2022||17.87||2.64744E+12
2022-08-28 10:09:14|09688|41416|SN CMPC|4.35T|4.35E+12|1,739.40|2,435,800.21|4.74%|36|2022-11-10|15/09/2022||0.0714||1930000000|2022-08-04|15/06/2022|0.09|0.0668|1980000000|1800000000
2022-08-28 10:09:17|09689|100063|HK 0884|24.41B|24410000000|2.70|70,364,947|-44.93%|13|2022-08-30|15/06/2022||0.33||43540000000|2022-06-01|15/03/2022||||
2022-08-28 10:09:21|09690|49978|HK 0392|29.95B|29950000000|23.75|1,091,860|-6.5%|18|2022-08-31|15/06/2022|||||2022-03-31|15/12/2021|2.85||40050000000|
2022-08-28 10:09:24|09691|986165|BK GPSC|188.92B|188920000000|67.00|7,978,897|-16.77%|25|2022-11-07|15/09/2022||0.994||25560000000|2022-08-08|15/06/2022|0.24|0.3225|27720000000|23670000000
2022-08-28 10:09:29|09692|102269|PS MBT|240.32B|240320000000|53.45|2,189,370|16.32%|31|2022-11-16|15/09/2022||1.68||28930000000|2022-08-29|15/06/2022|1.69|1.68|30060000000|26900000000
2022-08-28 10:09:32|09693|1153017|HK 6110|38.32B|38320000000|6.18|7,551,347|-38.69%|7|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-08-28 10:09:35|09694|1012475|TWO 4743|109.88B|109880000000|284.00|6,075|45.27%|23|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|0.87||1020000000|
2022-08-28 10:09:39|09695|13898|AT BABr|2.05B|2050000000|15.060|143,236|13.32%|34|2022-11-25|15/09/2022|||||2022-09-06|15/06/2022||||
2022-08-28 10:09:42|09696|993042|TW 2633|162.94B|162940000000|28.95|3,405,485|-3.18%|25|2022-11-09|15/09/2022||0.185||8760000000|2022-08-29|15/06/2022|0.05|0.1|6670000000|6870000000
2022-08-28 10:09:46|09697|990999|HK 6865|92.86B|92860000000|26.05|4,418,741|-31.98%|12|2022-10-28|15/09/2022||0.3315||3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-08-28 10:09:49|09698|100027|HK 0371|20.78B|20780000000|2.05|13,571,168|-33.22%|18|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.17||14210000000|
2022-08-28 10:09:53|09699|1097548|NASDAQ QFIN|2.56B|2560000000|16.47|856,399|-25.88%|16|2022-11-30|15/09/2022||6.88|||2022-08-18|15/06/2022|6.12|6.57|4180000000|4010000000
2022-08-28 10:09:58|09700|50001|HK 1313|34.36B|34360000000|4.92|12,919,565|-34.4%|34|2022-10-21|15/09/2022||0.05|||2022-08-12|15/06/2022|0.04|0.04|9140000000|17097000000
2022-08-28 10:10:01|09701|32486|HK 0902|125.48B|125480000000|4.23|59,147,956|13.1%|37|2022-10-26|15/09/2022||0.2|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-08-28 10:10:05|09702|27162|BMV PINFRA|60.65B|60650000000|148.14|663,523|-1.21%|33|2022-10-27|15/09/2022||3.5||3760000000|2022-08-29|15/06/2022|2.83|2.88|3530000000|3570000000
2022-08-28 10:10:09|09703|50070|HK 3311|46.85B|46850000000|9.30|8,025,661|49.28%|36|2022-10-24|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.84|0.75|53810000000|39091000000
2022-08-28 10:10:11|09704|1156255|HK 9922|25.12B|25120000000|17.28|9,741,707|-32.5%|0||
2022-08-28 10:10:13|09705|1075240|HK 1833|24.05B|24050000000|21.50|5,779,158|-59.66%|1|2020-08-20|15/06/2020|||||
2022-08-28 10:10:17|09706|13875|HK 0390|150.7B|150700000000|4.44|21,392,487|18.72%|34|2022-11-03|15/09/2022||0.3267||299190000000|2022-08-30|15/06/2022||0.2667||275250000000
2022-08-28 10:10:21|09707|943517|HK 2208|61.15B|61150000000|12.10|5,227,719|-11.03%|30|2022-10-28|15/09/2022||0.3182||13870000000|2022-08-19|15/06/2022|0.15|0.2043|10280000000|11630000000
2022-08-28 10:10:23|09708|1137422|HK 1951|13.26B|13260000000|5.27|18,555,644|-56.23%|0||
2022-08-28 10:10:28|09709|1173226|KS 361610|5.92T|5.92E+12|83,000|348,109|-61.4%|10|2022-10-28|15/09/2022||201.04||193860000000|2022-08-12|15/06/2022|-283.43|-212.95|139000000000|149100000000
2022-08-28 10:10:32|09710|100132|HK 2357|30.38B|30380000000|3.94|11,396,707|-34.33%|16|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022||||
2022-08-28 10:10:34|09711|980622|BE KTCt|4.26B|4260000000|1.650|-|-1.54%|0||
2022-08-28 10:10:37|09712|32318|NYSE BVN|1.38B|1380000000|5.450|1,440,814|-29.59%|33|2022-10-27|15/09/2022||0.23|||2022-07-27|15/06/2022|-0.16|0.2|150100000|213000000
2022-08-28 10:10:41|09713|13212|QE QEWC|21.86B|21860000000|19.870|542,965|18.56%|37|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.27|||626000000
2022-08-28 10:10:44|09714|943455|HK 0696|41.2B|41200000000|14.08|2,746,951|-0.56%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-08-28 10:10:47|09715|13200|QE BRES|14.4B|14400000000|3.693|2,848,114|20.58%|34|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.08||428300000|
2022-08-28 10:10:50|09716|1075456|BK MTC|93.28B|93280000000|44.00|9,591,538|-30.71%|25|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.65|0.675|4160000000|4160000000
2022-08-28 10:10:52|09717|1052239|HK 6060|32.7B|32700000000|22.25|5,058,911|-41.45%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-08-28 10:10:56|09718|943563|HK 8083|2.41B|2410000000|0.131|244,338,841|-82.05%|23|2022-11-09|15/09/2022||-0.0122||688450000|2022-08-09|15/06/2022|-0.0052|-0.0122|425510000|644590000
2022-08-28 10:10:59|09719|29752|NYSE TAL|3.89B|3890000000|5.99|7,743,584|24.79%|36|2022-10-20|15/08/2022||-0.0415||236230000|2022-07-29|15/05/2022|-0.07|-0.0632|224050000|213290000
2022-08-28 10:11:02|09720|50044|HK 0754|26.59B|26590000000|10.18|1,744,140|-58.46%|14|2022-03-31|15/12/2021|1.58||14660000000||2021-08-25|15/06/2021|2.34||16070000000|
2022-08-28 10:11:06|09721|102239|PS GLO|297.35B|297350000000|2,220.00|66,852|-22.05%|34|2022-12-07|15/09/2022||35.96||42890000000|2022-08-29|15/06/2022|39.53|36.14|43760000000|43070000000
2022-08-28 10:11:09|09722|49987|HK 0817|21.07B|21070000000|1.66|22,402,584|-34.13%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-08-28 10:11:13|09723|50015|HK 2883|65.54B|65540000000|8.25|8,713,827|32.85%|36|2022-11-02|15/09/2022||0.11|||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-08-28 10:11:17|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|-18.75%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-08-28 10:11:20|09725|100140|HK 3360|26.45B|26450000000|6.13|3,352,134|-30.66%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-08-28 10:11:23|09726|11298|KSE MABK|1.02T|1.02E+12|825|526,310|15.52%|25|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|0.01||26590000|
2022-08-28 10:11:26|09727|41641|KL TLMM|23.05B|23050000000|6.00|2,765,042|-0.99%|37|2022-11-29|15/09/2022||0.0698||2850000000|2022-08-23|15/06/2022|0.099|0.0731|3090000000|3090000000
2022-08-28 10:11:30|09728|102753|BK SAWAD|69.69B|69690000000|50.75|7,025,772|-28.27%|25|2022-11-10|15/09/2022||||2627000000|2022-08-15|15/06/2022|0.76|0.7733|2580000000|2460000000
2022-08-28 10:11:33|09729|20886|NYSE NOAH|1.21B|1210000000|18.82|285,929|-48.84%|33|2022-11-21|15/09/2022||3.36||632630000|2022-08-22|15/06/2022|5.28||738140000|
2022-08-28 10:11:37|09730|50060|HK 1888|22.81B|22810000000|7.31|5,978,848|-50%|15|2022-03-18|15/12/2021|1.1||14880000000||2021-08-30|15/06/2021|1.08||13920000000|
2022-08-28 10:11:40|09731|50062|HK 2128|30.71B|30710000000|9.90|2,714,627|-34.18%|15|2022-11-30|15/09/2022||0.41|||2022-08-29|15/06/2022||0.41||
2022-08-28 10:11:42|09732|100076|HK 1030|18.61B|18610000000|2.86|13,262,903|-58.43%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-08-28 10:11:46|09733|27112|BMV GCARSOA1|170.55B|170550000000|75.790|457,495|17.49%|34|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:11:49|09734|1123795|HK 6185|28.23B|28230000000|61.50|1,434,957|-78.73%|9|2022-10-27|15/09/2022||0.7254||632650000|2022-08-26|15/06/2022|0.7254|0.7254|632650000|632650000
2022-08-28 10:11:52|09735|49976|HK 0336|13.53B|13530000000|4.190|13,962,421|-78.71%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-08-28 10:11:55|09736|103642|TW 5269|68.52B|68520000000|990.00|715,181|-46.77%|25|2022-11-30|15/09/2022||11.71||1610000000|2022-08-31|15/06/2022|10.22|10.67|1440000000|1420000000
2022-08-28 10:11:59|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-71.56%|21|2022-08-30|15/06/2022||1.31||62318000000|2022-04-29|15/03/2022||||
2022-08-28 10:12:01|09738|996193|BK BJCn|135.26B|135260000000|33.75|2,739,619|-5.59%|0||
2022-08-28 10:12:03|09739|1061944|HK 3319|11.5B|11500000000|8.10|7,724,587|-73.4%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-08-28 10:12:07|09740|8576|HK 1199|17.32B|17320000000|5.12|2,608,819|-15.51%|37|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022||0.05||1724000000
2022-08-28 10:12:12|09741|13219|QE ORDS|28.83B|28830000000|9.000|1,297,867|27.65%|37|2022-11-01|15/09/2022|||||2022-07-26|15/06/2022|0.25||5540000000|5410000000
2022-08-28 10:12:15|09742|943487|HK 1359|41.98B|41980000000|1.100|30,395,702|-21.99%|14|2022-08-29|15/06/2022|||||2022-03-29|15/12/2021||||
2022-08-28 10:12:19|09743|17499|NASDAQ VNET|765.28M|765280000|5.17|1,157,464|-71.04%|37|2022-11-22|15/09/2022||-0.0842||1820000000|2022-08-30|15/06/2022||-0.2842||1710000000
2022-08-28 10:12:22|09744|101612|JK TBIG|62.95T|6.295E+13|2,910|30,652,616|-0.34%|35|2022-11-15|15/09/2022||19.53||1.67737E+12|2022-08-29|15/06/2022||21.95||1.67194E+12
2022-08-28 10:12:30|09745|102115|CN SIS|20.1T|2.01E+13|39,220.0|322,275|106.29%|32|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|1196.25||6.2161E+12|
2022-08-28 10:12:33|09746|996200|BK EGCOn|95.29B|95290000000|181.00|1,156,935|1.4%|25|2022-11-11|15/09/2022||2.04|||2022-08-11|15/06/2022|-1.48|2.87|14550000000|
2022-08-28 10:12:36|09747|19564|IS SISE|75.05B|75050000000|24.500|98,135,269|173.13%|36|2022-11-10|15/09/2022||0.74||19820000000|2022-08-29|15/06/2022|1.8|1.22|23260000000|23290000000
2022-08-28 10:12:40|09748|50023|HK 3900|37.81B|37810000000|15.02|6,577,164|30.16%|16|2022-08-25|15/06/2022||0.69||52272000000|2022-06-01|15/03/2022||||
2022-08-28 10:12:44|09749|49985|HK 0753|146.13B|146130000000|6.45|12,613,360|27.22%|36|2022-11-03|15/09/2022||-0.35||24090000000|2022-08-30|15/06/2022||-0.56||11220000000
2022-08-28 10:12:47|09750|19410|IS FROTO|118.92B|118920000000|338.90|2,162,504|104.18%|37|2022-10-31|15/09/2022||7.22||31140000000|2022-07-28|15/06/2022|10.56|6.91|32850000000|30850000000
2022-08-28 10:12:50|09751|985911|HK 2869|21.94B|21940000000|6.75|4,888,156|-17.88%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-08-28 10:12:53|09752|1167322|HK 1516|8.28B|8280000000|2.71|22,826,997|-86.91%|0||
2022-08-28 10:12:57|09753|8747|WA OPL|8B|8000000000|6.10|2,082,813|-26.42%|37|2022-10-26|15/09/2022||0.15||2990000000|2022-07-27|15/06/2022|0.19|0.12|3060000000|2980000000
2022-08-28 10:13:00|09754|1017399|SZ 200596|129.56B|129560000000|120.85|102,720|25.52%|22|2022-10-24|15/09/2022||1.41||3650000000|2022-08-31|15/06/2022||1.26||3400000000
2022-08-28 10:13:04|09755|41695|KL QRES|12.41B|12410000000|5.10|1,358,686|-8.11%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:13:07|09756|990486|HK 0839|14.99B|14990000000|6.28|12,504,562|-57.62%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-08-28 10:13:10|09757|41417|SN CCU|1.86T|1.86E+12|5,035.00|345,242.89|-33.97%|35|2022-11-09|15/09/2022||57.39||655500000000|2022-08-03|15/06/2022|-28.3|-28.3|558500000000|558500000000
2022-08-28 10:13:13|09758|102406|BK ABPIFu|432M|432000000|0.72|343,034|-47.97%|22|2022-08-10|15/06/2022|-0.62||10240||2022-05-12|15/03/2022|-0.03||51690|
2022-08-28 10:13:18|09759|996175|OTC CUERVO|156B|156000000000|43.440|2,672,645|-10.06%|24|2022-10-27|15/09/2022||0.3849||10740000000|2022-07-29|15/06/2022|0.39|0.3906|11330000000|11020000000
2022-08-28 10:13:20|09760|1163142|HK 9668|23.09B|23090000000|1.30|11,875,196|-58.73%|0||
2022-08-28 10:13:22|09761|1156026|BK BAM|58.82B|58820000000|18.20|14,855,434|-0.55%|16|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.26|0.2733|3380000000|2590000000
2022-08-28 10:13:27|09762|100135|HK 2607|63.1B|63100000000|10.86|3,247,894|-28.46%|29|2022-11-02|15/09/2022||0.44||62200000000|2022-08-29|15/06/2022||0.445||56900000000
2022-08-28 10:13:30|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|5.52%|7|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-08-28 10:13:32|09764|1159521|HK 9926|21.57B|21570000000|25.65|7,381,282|-29.82%|0||
2022-08-28 10:13:35|09765|978768|PR MONET|40.37B|40370000000|79.00|774,150|-9.25%|25|2022-11-03|15/09/2022||2.05||3140000000|2022-07-28|15/06/2022|3.1|3.1|3070000000|3040000000
2022-08-28 10:13:37|09766|946383|HK 1060|16.72B|16720000000|0.620|30,306,903|-27.91%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-08-28 10:13:41|09767|50036|HK 0576|25.93B|25930000000|5.97|4,363,055|-11.16%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-28 10:13:45|09768|943535|HK 6818|163.94B|163940000000|2.39|7,667,353|-13.09%|31|2022-08-29|15/06/2022||0.19|||2022-04-27|15/03/2022|0.24|0.22||
2022-08-28 10:14:03|09769|49966|HK 0123|30.75B|30750000000|9.930|5,364,599|36.4%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-08-28 10:14:06|09770|100093|HK 1208|19.61B|19610000000|2.270|11,877,622|-34.39%|14|2022-08-18|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-08-28 10:14:10|09771|1096081|HK 1787|61.2B|61200000000|13.64|2,504,306|9.12%|23|2022-11-02|15/09/2022||0.197|||2022-08-25|15/06/2022||0.1724||
2022-08-28 10:14:13|09772|943529|HK 3380|5.06B|5060000000|0.90|190,556,555|-90.47%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-08-28 10:14:17|09773|100007|HK 0152|16.62B|16620000000|6.96|2,373,907|-32.69%|30|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:14:21|09774|100043|HK 0694|22.85B|22850000000|4.99|3,898,442|11.38%|21|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:14:22|09775|1161535|NASDAQ DADA|1.87B|1870000000|7.20|1,013,966|-67.54%|8|2022-11-23|15/09/2022||-1.24||2380000000|2022-08-22|15/06/2022|-0.41|-1.66|2280000000|2260000000
2022-08-28 10:14:26|09776|102271|PS MER|353.68B|353680000000|313.80|290,905|10.11%|31|2022-10-31|15/09/2022||5.39||87240000000|2022-08-29|15/06/2022|6.71|5.9||87240000000
2022-08-28 10:14:28|09777|1161009|NASDAQ KC|869.46M|869460000|3.57|2,530,646|-87.64%|8|2022-11-23|15/09/2022||-1.8||2610000000|2022-09-06|15/06/2022||-1.8||2150000000
2022-08-28 10:14:31|09778|959048|HK 1530|12.56B|12560000000|5.15|7,374,022|-36.73%|17|2022-11-16|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-28 10:14:35|09779|100010|HK 0177|41.38B|41380000000|6.91|1,751,406|-15.83%|32|2022-10-28|15/09/2022||0.1741||3110000000|2022-08-26|15/06/2022||0.1607||2870000000
2022-08-28 10:14:39|09780|49967|HK 0165|9.94B|9940000000|5.90|2,396,010|-37.3%|25|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 10:14:41|09781|996209|BK KTBn|232B|232000000000|16.60|39,273,993|48.21%|0||
2022-08-28 10:14:43|09782|1167066|NYSE LU|10B|10000000000|4.37|8,344,307|-50.11%|7|2022-12-06|15/09/2022||1.59||16040000000|2022-08-04|15/06/2022|2.46|1.58|15290000000|15990000000
2022-08-28 10:14:51|09783|1115130|HK 1995|9.97B|9970000000|5.70|11,612,743|-64.6%|0||
2022-08-28 10:14:59|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|42.72%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-08-28 10:15:03|09785|13877|HK 0493|8.44B|8440000000|0.246|466,542,458|-69.25%|26|2022-08-31|15/06/2022|||||2022-05-23|15/03/2022||||
2022-08-28 10:15:06|09786|942849|BK CBG|103B|103000000000|103.00|6,033,056|-24.54%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.74|0.74|5250000000|5250000000
2022-08-28 10:15:10|09787|1163025|NASDAQ API|514.47M|514470000|4.44|721,152|-85.09%|13|2022-11-21|15/09/2022||-0.1812||47460000|2022-08-15|15/06/2022|-0.27|-0.1986|40980000|40440000
2022-08-28 10:15:13|09788|1156878|BK AWC|176B|176000000000|5.50|40,325,315|27.31%|17|2022-11-10|15/09/2022||0.01||2178000000|2022-08-29|15/06/2022|0.02|0.0063|1980000000|2070000000
2022-08-28 10:15:18|09789|19454|IS ISCTR|86.2B|86200000000|7.730|189,498,443|215.64%|37|2022-11-10|15/09/2022||0.7327||17460000000|2022-08-11|15/06/2022|1.61|0.87|25510000000|21340000000
2022-08-28 10:15:21|09790|1056355|KS 051905|24.1T|2.41E+13|356,500|4,544|-46.63%|25|2022-10-25|15/09/2022||12395.02||1.97125E+12|2022-08-16|15/06/2022|7240.59|7337.14|1.8627E+12|1.84569E+12
2022-08-28 10:15:24|09791|50038|HK 0631|25.68B|25680000000|8.12|1,893,653|-14.97%|17|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:15:27|09792|1166249|HK 0909|11.56B|11560000000|6.17|8,761,725|-75.9%|0||
2022-08-28 10:15:31|09793|50059|HK 1813|4.81B|4810000000|1.51|17,097,400|-81.87%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-08-28 10:15:34|09794|100035|HK 0552|23.34B|23340000000|3.37|4,896,071|-7.42%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-08-28 10:15:37|09795|943448|HK 0570|16.37B|16370000000|3.25|23,324,030|-9.72%|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000
2022-08-28 10:15:40|09796|19294|IS ASELS|60.88B|60880000000|26.70|47,676,397|70.5%|35|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|0.94||6480000000|5970000000
2022-08-28 10:15:44|09797|27151|BMV MEGACPO|36.83B|36830000000|42.950|1,848,605|-38.44%|37|2022-10-25|15/09/2022||1.29||6740000000|2022-07-27|15/06/2022|1.33|1.33|6680000000|6680000000
2022-08-28 10:15:47|09798|996221|BK TRUEn|153.49B|153490000000|4.60|105,692,688|42.86%|25|2022-11-16|15/09/2022||-0.0345|||2022-08-15|15/06/2022|-0.02|-0.02|34060000000|34050000000
2022-08-28 10:15:50|09799|969093|HK 3799|49.98B|49980000000|3.65|5,950,631|-13.71%|13|2022-08-22|15/06/2022||0.13||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-08-28 10:15:53|09800|950255|KL FRAS|8.53B|8530000000|23.26|440,984|-15.97%|25|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.266||1120000000|1120000000
2022-08-28 10:15:57|09801|32491|HK 1157|52.22B|52220000000|3.63|6,995,177|-49.37%|37|2022-11-02|15/09/2022||0.1508||18810000000|2022-08-30|15/06/2022||0.1808||17220000000
2022-08-28 10:16:00|09802|102278|PS MPI|109.15B|109150000000|3.730|15,542,136|-3.62%|32|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|0.13||13160000000|
2022-08-28 10:16:03|09803|969086|HK 2669|25.64B|25640000000|7.80|5,032,910|16.77%|13|2022-03-24|15/12/2021|0.18||5150000000||2021-08-17|15/06/2021|0.12||4300000000|
2022-08-28 10:16:06|09804|976489|SN ENELCHILE|1.99T|1.99E+12|28.70|138,813,885.65|-26.37%|25|2022-11-03|15/09/2022||0.8759||865870000000|2022-07-27|15/06/2022|-0.1695|-0.1789|1.0182E+12|1.01452E+12
2022-08-28 10:16:10|09805|953525|NASDAQ BZUN|502.6M|502600000|8.53|609,727|-62.55%|30|2022-11-23|15/09/2022||-0.33||2120000000|2022-08-23|15/06/2022|-0.42|0.47|2120000000|2080000000
2022-08-28 10:16:13|09806|102377|PS GTCAP|106.35B|106350000000|494.00|151,850|-10.1%|30|2022-11-11|15/09/2022||20.56|||2022-08-29|15/06/2022|17.64|12.04|53400000000|
2022-08-28 10:16:17|09807|49969|HK 0220|29.46B|29460000000|6.82|4,100,532|-5.8%|27|2022-11-30|15/09/2022||0.14|||2022-08-09|15/06/2022|0.07|0.08||14183000000
2022-08-28 10:16:21|09808|100139|HK 3331|27.19B|27190000000|22.60|916,221|2.73%|29|2022-10-26|15/09/2022|||||2022-07-19|15/06/2022|0.53||5110000000|5110000000
2022-08-28 10:16:24|09809|29590|NYSE YPF|4.66B|4660000000|5.510|2,101,026|8.68%|33|2022-11-09|15/09/2022||0.6745||4010000000|2022-08-11|15/06/2022|2.01|0.9004|4860000000|4220000000
2022-08-28 10:16:28|09810|100142|HK 3618|42.43B|42430000000|2.70|5,059,072|-8.78%|34|2022-11-02|15/09/2022||0.22|||2022-08-25|15/06/2022|0.22|0.22||
2022-08-28 10:16:30|09811|1155792|HK 2500|6.15B|6150000000|14.04|2,669,151|-62.56%|0||
2022-08-28 10:16:36|09812|13891|HK 2777|6.15B|6150000000|1.63|14,138,691|-75.04%|22|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022||0.41||35115000000
2022-08-28 10:16:38|09813|1167047|HK 0873|5.38B|5380000000|2.18|24,759,363|-88.06%|0||
2022-08-28 10:16:42|09814|50065|HK 2314|12.6B|12600000000|2.92|6,891,944|-55.89%|27|2022-08-08|15/06/2022|0.18|0.27|15280000000|16125000000|2022-06-01|15/03/2022||||
2022-08-28 10:16:45|09815|1116649|||||||21|2022-11-09|15/09/2022||0.2864|||2022-08-29|15/06/2022|0.2|0.1988|7180000000|7180000000
2022-08-28 10:16:48|09816|969087|HK 2799|24.48B|24480000000|0.305|20,360,003|-70.1%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-08-28 10:16:52|09817|50073|HK 3808|23.63B|23630000000|8.56|2,821,626|-40.22%|21|2022-08-31|15/06/2022||1.05||39176000000|2022-04-25|15/03/2022||||
2022-08-28 10:16:56|09818|50020|HK 3383|10.5B|10500000000|2.68|8,615,574|-69.09%|21|2022-08-30|15/06/2022||0.53||24128000000|2022-06-13|15/03/2022||||
2022-08-28 10:17:00|09819|50025|HK 6808|19.84B|19840000000|2.08|9,698,382|-54.98%|33|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||6986000000
2022-08-28 10:17:04|09820|100079|HK 1055|112.68B|112680000000|4.26|12,315,360|-2.52%|24|2022-11-01|15/09/2022||-0.085||32340000000|2022-08-30|15/06/2022||-0.455||13740000000
2022-08-28 10:17:07|09821|100098|HK 1238|4.35B|4350000000|1.05|15,534,509|-82.98%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-08-28 10:17:14|09822|950534|KL WPHB|11.87B|11870000000|3.48|4,938,447|-20%|25|2022-11-11|15/09/2022||0.0478|||2022-07-28|15/06/2022|0.048|0.0498|511000000|511000000
2022-08-28 10:17:18|09823|21048|NYSE AGRO|1.06B|1060000000|9.51|767,119|1.17%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|||371640000|
2022-08-28 10:17:21|09824|100109|HK 1818|22.08B|22080000000|6.75|7,562,114|9.58%|31|2022-10-21|15/09/2022||0.06|||2022-08-22|15/06/2022|0.07|0.07||3672000000
2022-08-28 10:17:24|09825|992989|HK 3320|31.41B|31410000000|5.00|12,248,270|25.94%|23|2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000|2022-06-01|15/03/2022||||
2022-08-28 10:17:27|09826|1166429|NASDAQ CD|3.15B|3150000000|8.66|2,212,496|-16.41%|8|2022-11-23|15/09/2022||0.3202||1100000000|2022-08-25|15/06/2022|0.27|0.2953|1040000000|1010000000
2022-08-28 10:17:30|09827|100120|HK 2005|10.96B|10960000000|3.67|4,826,009|-27.47%|26|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:17:33|09828|100041|HK 0604|12.55B|12550000000|1.41|2,673,286|-39.22%|15|2022-03-30|15/12/2021|-0.46||12650000000||2021-08-27|15/06/2021|0.16||19400000000|
2022-08-28 10:17:38|09829|1170094|HK 0136|19.08B|19080000000|2.04|48,861,802|-45.16%|5|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:17:40|09830|41696|KL SUPM|2.01B|2010000000|0.755|10,889,650|-74.38%|32|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|0.012||300200000|
2022-08-28 10:17:42|09831|1155949|HK 6049|22.3B|22300000000|41.25|822,863|-13.52%|0||
2022-08-28 10:17:45|09832|1073376|NYSE HUYA|830.09M|830090000|3.47|1,211,783|-66.54%|20|2022-11-15|15/09/2022||-0.97||2200000000|2022-08-16|15/06/2022|-0.08|-0.4|2280000000|2260000000
2022-08-28 10:17:49|09833|1163265|BK STGT|41.26B|41260000000|14.40|14,486,787|-60.28%|14|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.22|0.22|6540000000|6540000000
2022-08-28 10:17:52|09834|41697|KL KRIB|2.63B|2630000000|1.03|8,993,897|-66.56%|32|2022-11-16|15/09/2022|||||2022-07-26|15/06/2022|0.018|0.018|589900000|589900000
2022-08-28 10:17:54|09835|1058005|HK 6158|1.59B|1590000000|0.36|44,650,858|-91.89%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-08-28 10:17:56|09836|1162158|NASDAQ BNR|322.93M|322930000|3.07|806,303|-84.09%|8|2022-11-25|15/09/2022||-1.21||160700000|2022-08-31|15/06/2022||-1.3||150500000
2022-08-28 10:17:59|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-62.24%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-08-28 10:18:03|09838|41432|SN COLBUN|1.49T|1.49E+12|85.19|13,337,865.94|6.63%|23|2022-11-09|15/09/2022||0.0028||359000000|2022-08-29|15/06/2022||0.0044||492800000
2022-08-28 10:18:06|09839|997119|HK 6169|4.35B|4350000000|1.21|18,452,797|-70.63%|11|2022-08-03|15/05/2022|||||2022-04-29|15/02/2022||0.21||1513000000
2022-08-28 10:18:08|09840|1152242|SN CENCOSHOPP|1.96T|1.96E+12|1,150.00|708,638.94|16.97%|19|2022-11-30|15/09/2022||19.72||52730000000|2022-08-31|15/06/2022|16.66|17.11|67660000000|61770000000
2022-08-28 10:18:11|09841|1123579|NASDAQ TIGR|625.28M|625280000|3.81|1,980,622|-70.49%|18|2022-08-29|15/06/2022||||47700000|2022-06-10|15/03/2022|-0.013||52630000|49150000
2022-08-28 10:18:15|09842|12986|EGX EAST|23.64B|23640000000|10.54|1,263,255|-8.53%|31|2022-10-03|15/09/2022||||3865000000|2022-08-29|15/06/2022||||4500000000
2022-08-28 10:18:17|09843|1131570|HK 0667|6.94B|6940000000|3.19|3,740,444|-58.57%|0||
2022-08-28 10:18:20|09844|980689|BE RATCt|2.64B|2640000000|1.210|-|8.19%|0||
2022-08-28 10:18:23|09845|1152800|EGX FWRY|12.53B|12530000000|3.73|12,233,425|-56.73%|15|2022-08-31|15/06/2022|0.01||531300000||2022-06-01|15/03/2022|0.01||484000000|484000000
2022-08-28 10:18:28|09846|104183|PSX HBL|137.56B|137560000000|94.00|935,014|-25.76%|25|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022|2.32|3.09|114400000000|49250000000
2022-08-28 10:18:30|09847|1136128|NYSE GOTU|418.19M|418190000|1.62|4,148,166|-32.22%|8|2022-11-30|15/09/2022||||2930000000|2022-09-08|15/06/2022||||2560000000
2022-08-28 10:18:32|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-67.32%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-08-28 10:18:35|09849|104238|PSX MCB|150.3B|150300000000|126.84|547,487|-23.64%|25|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|1.93|2.39|57140000000|
2022-08-28 10:18:38|09850|1155834|NYSE OCFT|428.99M|428990000|1.10|1,521,266|-74.06%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-08-28 10:18:41|09851|104232|PSX LUKC|167.76B|167760000000|518.78|719,076|-36.58%|28|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|14|7.56|114900000000|23120000000
2022-08-28 10:18:43|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-75.16%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-08-28 10:18:46|09853|49997|HK 1114|36.83B|36830000000|14.16|16,523,962|93.97%|20|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-08-28 10:18:50|09854|42638|AT HDFr|318.38M|318380000|4.80|68,601|0%|36|2022-09-29|15/06/2022|||||2022-06-09|15/03/2022||||
2022-08-28 10:18:58|09855|1012277|TWO 3529|105.18B|105180000000|1,410.00|1,286|-5.37%|25|2022-11-09|15/09/2022||5.62||835080000|2022-08-10|15/06/2022|5.43|5.43|796000000|796000000
2022-08-28 10:19:01|09856|1012512|TWO 4966|74.05B|74050000000|912.00|759|-45.71%|25|2022-11-03|15/09/2022||14.89||5000000000|2022-08-03|15/06/2022|22.19|22.3|6380000000|6380000000
2022-08-28 10:19:05|09857|1012624|TWO 5483|97.61B|97610000000|166.50|5,594|-12.37%|25|2022-11-15|15/09/2022||4.83||21570000000|2022-08-29|15/06/2022|3.11|2.97|20270000000|20270000000
2022-08-28 10:19:08|09858|950582|TW 3661|59.23B|59230000000|828.00|5,994,342|24.32%|24|2022-11-22|15/09/2022||6.28||3140000000|2022-09-08|15/06/2022||6.15||2970000000
2022-08-28 10:19:11|09859|103523|TW 3189|57.26B|57260000000|127.00|14,264,484|-37.13%|34|2022-10-31|15/09/2022||4.47||12090000000|2022-08-29|15/06/2022|4.6|4.32|11450000000|11450000000
2022-08-28 10:19:15|09860|103726|TW 6409|151.77B|151770000000|1,740.00|216,489|42.04%|25|2022-11-11|15/09/2022||9.79||5430000000|2022-08-29|15/06/2022|14.66|12.63|6350000000|5920000000
2022-08-28 10:19:19|09861|103277|TW 2383|55.1B|55100000000|165.50|2,583,268|-27.57%|25|2022-10-26|15/09/2022||4.53||10810000000|2022-07-27|15/06/2022|3.25|3.25|9980000000|9980000000
2022-08-28 10:19:21|09862|1012923|TWO 8069|273.7B|273700000000|240.00|27,778|191.26%|25|2022-11-17|15/09/2022||1.93||7770000000|2022-08-29|15/06/2022|2.06|2.03|7450000000|7360000000
2022-08-28 10:19:24|09863|103272|TW 2376|55.24B|55240000000|87.00|6,759,722|0.81%|25|2022-11-30|15/09/2022||1.59||23260000000|2022-08-29|15/06/2022|1.53|1.64|22660000000|23670000000
2022-08-28 10:19:27|09864|50186|JO TFGJ|41.93B|41930000000|13,054|1,871,507|-11.8%|25|2022-11-10|15/09/2022||497.00||19270000000|2022-07-28|15/06/2022||||
2022-08-28 10:19:31|09865|103243|TW 2337|61.92B|61920000000|33.400|10,344,886|-14.69%|25|2022-10-27|15/09/2022||1.52||13750000000|2022-07-26|15/06/2022|1.59|1.59|11340000000|11340000000
2022-08-28 10:19:33|09866|18333|NS PERS|269.43B|269430000000|3,527.00|327,370|8.41%|28|2022-10-19|15/09/2022||26.97||20430000000|2022-07-21|15/06/2022|27.7|27.76|18780000000|18780000000
2022-08-28 10:19:37|09867|950321|KL INAR|10.32B|10320000000|2.780|10,154,983|-18.95%|25|2022-11-29|15/09/2022||0.0426||588340000|2022-08-19|15/06/2022|0.023|0.0233|336200000|341220000
2022-08-28 10:19:39|09868|996208|BK KCEn|66.77B|66770000000|56.50|8,517,610|-29.6%|0||
2022-08-28 10:19:41|09869|100012|HK 0189|20.55B|20550000000|9.12|17,965,378|-60.17%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-08-28 10:19:44|09870|103192|TW 2027|72.27B|72270000000|40.45|11,773,585|-19.42%|25|2022-11-11|15/09/2022||1.51||30240000000|2022-08-31|15/06/2022|2.78|2.51|32270000000|32540000000
2022-08-28 10:19:48|09871|103260|TW 2360|77.13B|77130000000|182.00|821,439|1.68%|34|2022-11-03|15/09/2022||2.73||5020000000|2022-07-28|15/06/2022|3.94|3.94|4940000000|4650000000
2022-08-28 10:19:51|09872|103000|TW 1229|83.68B|83680000000|59.60|1,189,162|24.17%|24|2022-11-18|15/09/2022||0.61||2698000000|2022-08-29|15/06/2022|0.95|0.59|4000000000|3318000000
2022-08-28 10:19:54|09873|103142|TW 1722|62.82B|62820000000|64.10|2,587,830|10.9%|34|2022-11-30|15/09/2022||0.93||3540000000|2022-08-29|15/06/2022|0.78|0.86|3750000000|3520000000
2022-08-28 10:19:58|09874|103358|TW 2498|50.9B|50900000000|61.60|74,765,639|75.25%|33|2022-11-15|15/09/2022||-0.87||1430000000|2022-07-28|15/06/2022|-0.91|-0.91|1010000000|1010000000
2022-08-28 10:20:06|09875|1055947|NS TBEI|413.31B|413310000000|2,164.95|328,917|67.65%|22|2022-10-27|15/09/2022||||18980000000|2022-08-31|15/06/2022|10.08|7|37990000000|19570000000
2022-08-28 10:20:10|09876|103114|TW 1605|157.02B|157020000000|38.95|74,831,817|51.22%|24|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022|1.59||50480000000|
2022-08-28 10:20:14|09877|103500|TW 3044|53.61B|53610000000|102.00|1,131,312|-10.53%|34|2022-10-27|15/09/2022||3.41||17950000000|2022-08-30|15/06/2022|2.78|2.63|16570000000|16750000000
2022-08-28 10:20:18|09878|103402|TW 2618|182.57B|182570000000|34.15|100,267,739|79.27%|34|2022-11-18|15/09/2022||0.502||34820000000|2022-08-29|15/06/2022|0.34|0.4467|33330000000|32750000000
2022-08-28 10:20:22|09879|18410|NS SUPI|244.48B|244480000000|1,924.60|62,601|-7.91%|25|2022-10-31|15/09/2022||||18418000000|2022-07-25|15/06/2022|16.8|16.47|22060000000|22060000000
2022-08-28 10:20:25|09880|103252|TW 2352|57.73B|57730000000|29.35|5,173,612|-1.68%|25|2022-11-10|15/09/2022||1.31||59240000000|2022-08-08|15/06/2022|0.5|0.42|62790000000|57110000000
2022-08-28 10:20:30|09881|103329|TW 2458|28.46B|28460000000|100.00|1,527,851|-35.28%|28|2022-11-11|15/09/2022||2.46||3600000000|2022-08-29|15/06/2022|2.74|2.93|4150000000|4220000000
2022-08-28 10:20:33|09882|103394|TW 2610|137.66B|137660000000|22.90|63,132,419|32.75%|34|2022-11-03|15/09/2022||0.52||39490000000|2022-08-29|15/06/2022|0.07|0.2533|36850000000|37230000000
2022-08-28 10:20:38|09883|103320|TW 3714|38.79B|38790000000|51.60|5,145,705|-32.19%|34|2022-11-30|15/09/2022||0.483||7860000000|2022-08-31|15/06/2022|0.57|0.5604|7780000000|7900000000
2022-08-28 10:20:42|09884|18407|NS SNFN|231.91B|231910000000|2,103.95|78,879|-18.79%|25|2022-10-28|15/09/2022||||3975000000|2022-08-08|15/06/2022|20.3|26.6|5380000000|5380000000
2022-08-28 10:20:46|09885|20366|NYSE JKS|3B|3000000000|59.78|1,301,155|34.49%|37|2022-11-29|15/09/2022||2.75||17200000000|2022-08-26|15/06/2022|-3.15|0.2232|18840000000|15850000000
2022-08-28 10:20:52|09886|103080|TW 1504|62.65B|62650000000|29.70|4,381,201|-3.57%|32|2022-11-15|15/09/2022||0.65||15300000000|2022-08-29|15/06/2022|0.48|0.4333|14540000000|14580000000
2022-08-28 10:20:56|09887|8743|WA MBK|9.63B|9630000000|227.00|46,538|-36.73%|37|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|5.41||1980000000|1980000000
2022-08-28 10:20:59|09888|50055|HK 1368|27.27B|27270000000|10.88|17,635,613|-14.6%|16|2022-08-23|15/06/2022|||||2022-04-07|15/03/2022||||
2022-08-28 10:21:02|09889|103778|TW 9914|66.67B|66670000000|223.00|843,743|-27.24%|33|2022-11-11|15/09/2022||4.38||9140000000|2022-08-29|15/06/2022|3.18|3.42|8810000000|8770000000
2022-08-28 10:21:09|09890|103424|TW 2834|102.38B|102380000000|12.75|26,389,494|43.01%|24|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:21:13|09891|18013|NS ATLP|268.24B|268240000000|9,091.15|37,119|0.93%|25|2022-10-28|15/09/2022||58.00||11351000000|2022-07-22|15/06/2022|64.5|61.3|14770000000|14770000000
2022-08-28 10:21:17|09892|103689|TW 6176|46.32B|46320000000|99.60|1,697,227|2.05%|34|2022-10-27|15/09/2022||3.59||14930000000|2022-08-29|15/06/2022|3.54|2.82|11020000000|12240000000
2022-08-28 10:21:21|09893|103716|TW 6271|37.88B|37880000000|212.00|1,821,578|-19.85%|28|2022-11-11|15/09/2022||4.22||3450000000|2022-08-31|15/06/2022|5.56|5.59|3610000000|3610000000
2022-08-28 10:21:24|09894|26962|BMV OMAB|53.19B|53190000000|137.730|642,085|12.47%|35|2022-10-25|15/09/2022||2.58||3000000000|2022-07-26|15/06/2022|2.39|2.39|2920000000|2690000000
2022-08-28 10:21:27|09895|1012679|TWO 6121|53.27B|53270000000|288.00|689|-8.13%|25|2022-11-30|15/09/2022||9.34||25260000000|2022-08-31|15/06/2022|10.47|9.09|23800000000|23510000000
2022-08-28 10:21:31|09896|39875|NS JKCE|204.92B|204920000000|2,650.00|159,729|-15.21%|32|2022-11-07|15/09/2022||17.50||15766000000|2022-08-13|15/06/2022|23.4|23.4|21660000000|21700000000
2022-08-28 10:21:33|09897|50184|JO RDFJ|26.43B|26430000000|395|14,137,098|-7.71%|14|2022-11-07|15/08/2022|||||2022-05-16|15/02/2022|0.38||3530000000|
2022-08-28 10:21:36|09898|1096520|JO DGHJ|37.81B|37810000000|17,212|126,129|0.36%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2022-08-28 10:21:38|09899|980583|BE HANAt|1B|1000000000|1.230|6,000|-35.6%|0||
2022-08-28 10:21:43|09900|996188|BK BANPUn|98.79B|98790000000|14.60|112,661,594|40.38%|0||
2022-08-28 10:21:49|09901|103461|TW 2915|46.61B|46610000000|66.80|5,390,316|-34.83%|33|2022-11-30|15/09/2022||8.08||945000000|2022-08-31|15/06/2022|8.61|5.01|813300000|762000000
2022-08-28 10:21:52|09902|42665|AT MYTr|2.26B|2260000000|16.32|404,924|3.95%|36|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|1.23||1040000000|1040000000
2022-08-28 10:21:56|09903|946390|HK 1302|11.53B|11530000000|2.490|4,154,794|-40.14%|13|2022-11-17|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:21:59|09904|1012694|TWO 6147|42.62B|42620000000|57.70|3,168|-23.88%|25|2022-10-26|15/09/2022||1.38||5660000000|2022-08-29|15/06/2022|2.39|2.29|6630000000|6600000000
2022-08-28 10:22:06|09905|103580|TW 3665|45.91B|45910000000|300.50|1,967,519|38.16%|25|2022-11-16|15/09/2022||6.84||14070000000|2022-08-26|15/06/2022|7.68|6.59|13960000000|14030000000
2022-08-28 10:22:09|09906|50138|JO AVIJ|24.16B|24160000000|7,332|630,670|-2.89%|18|2022-09-05|15/06/2022||||6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-08-28 10:22:13|09907|42666|AT NBGr|3.11B|3110000000|3.400|2,522,663|35.73%|35|2022-11-24|15/09/2022||0.0804||326070000|2022-07-29|15/06/2022|0.11|0.11|386500000|398000000
2022-08-28 10:22:16|09908|37865|WA KRU|5.62B|5620000000|294.00|15,837|1.45%|25|2022-10-24|15/09/2022|||||2022-09-08|15/06/2022||||509470000
2022-08-28 10:22:19|09909|103230|TW 2313|62.45B|62450000000|52.40|20,148,673|30.35%|25|2022-11-03|15/09/2022||1.52||19560000000|2022-08-29|15/06/2022|1.2|1.23|16330000000|16700000000
2022-08-28 10:22:23|09910|103321|TW 2449|46.28B|46280000000|37.85|7,834,587|-17.09%|25|2022-11-01|15/09/2022||1.2||8950000000|2022-08-29|15/06/2022|1.63|1.65|9930000000|9930000000
2022-08-28 10:22:26|09911|50202|JO TCPJ|27.33B|27330000000|3,789|1,336,257|1.04%|15|2022-11-14|15/09/2022|||||2022-05-10|15/03/2022|0.66||4270000000|
2022-08-28 10:22:29|09912|102326|PS ACEN|318.74B|318740000000|8.040|14,718,624|-12.61%|23|2022-11-30|15/09/2022||0.053||7700000000|2022-08-29|15/06/2022||0.0541||7850000000
2022-08-28 10:22:33|09913|1012559|TWO 5274|81.25B|81250000000|2,150.00|680|3.96%|25|2022-11-08|15/09/2022||14.03||1350000000|2022-08-31|15/06/2022|14.87|14.96|1430000000|1430000000
2022-08-28 10:22:36|09914|103481|TW 3023|65.36B|65360000000|277.50|463,433|30.59%|25|2022-11-30|15/09/2022||3.23||7860000000|2022-08-31|15/06/2022|3.17|2.97|7480000000|7420000000
2022-08-28 10:22:41|09915|37712|WA ALRR|3.49B|3490000000|26.70|347,195|-38.25%|34|2022-11-10|15/09/2022||2.85||1290000000|2022-08-03|15/06/2022|3.15|1.89|1200000000|1200000000
2022-08-28 10:22:44|09916|103279|TW 2385|58.73B|58730000000|82.20|1,936,822|3.66%|32|2022-11-10|15/09/2022||2.52||31070000000|2022-08-29|15/06/2022|2.48|2.04|28650000000|28020000000
2022-08-28 10:22:49|09917|103965|BMV VOLARA|22.52B|22520000000|19.31|1,898,426|-52.78%|33|2022-10-28|15/09/2022||-0.0259||16330000000|2022-07-23|15/06/2022|-0.8615|-0.6739|14170000000|14290000000
2022-08-28 10:22:52|09918|103735|TW 8016|22.69B|22690000000|189.50|1,819,387|-36.62%|25|2022-11-30|15/09/2022||15.01||6910000000|2022-08-31|15/06/2022|9.03|15.73|4540000000|6610000000
2022-08-28 10:23:00|09919|103185|TW 2015|39.37B|39370000000|67.70|274,559|-13.09%|25|2022-11-01|15/09/2022||1.04||9970000000|2022-08-31|15/06/2022|1.55|1.56|10860000000|10860000000
2022-08-28 10:23:03|09920|50096|JO SAPJ|28.72B|28720000000|5,050|2,081,226|19.19%|23|2022-11-10|15/09/2022||0.1883||2000000000|2022-08-04|15/06/2022|0.2766|0.2766|1820000000|1910000000
2022-08-28 10:23:07|09921|103018|TW 1314|40.12B|40120000000|10.60|12,861,598|-16.86%|33|2022-11-11|15/09/2022||0.27||9925000000|2022-08-31|15/06/2022|-0.12|0.17|8140000000|8285000000
2022-08-28 10:23:11|09922|103174|TW 1907|41.26B|41260000000|24.85|1,436,341|-32.93%|25|2022-11-04|15/09/2022||0.49||18460000000|2022-09-16|15/06/2022|0.31|0.02|20070000000|18330000000
2022-08-28 10:23:15|09923|50043|HK 0751|9.91B|9910000000|3.830|10,151,546|60.92%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-08-28 10:23:18|09924|11194|KSE BPCC|480.25B|480250000000|921|283,738|5.98%|29|2022-09-28|15/07/2022|0.02||22240000||2022-06-29|15/04/2022|0.06||17500000|17500000
2022-08-28 10:23:22|09925|11210|KSE NIND|625.16B|625160000000|286|8,032,479|42.33%|28|2022-08-08|15/06/2022|-0.01||31420000||2022-05-10|15/03/2022|0.03||30030000|
2022-08-28 10:23:25|09926|986155|BK COM7|85.2B|85200000000|35.50|19,393,402|4.03%|25|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022|0.26||14420000000|14420000000
2022-08-28 10:23:29|09927|1012212|TWO 3293|54.88B|54880000000|389.50|1,125|13.23%|25|2022-11-30|15/09/2022||10.13||3310000000|2022-08-31|15/06/2022|9.39|9.69|2870000000|3140000000
2022-08-28 10:23:32|09928|103447|TW 2889|41.55B|41550000000|13.20|3,903,115|-10.62%|23|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022|0.12||1500000000|
2022-08-28 10:23:35|09929|1116301|QE QAMC|10.62B|10620000000|1.903|26,958,719|22.41%|15|2022-08-31|15/06/2022|0.07|||1030000000|2022-06-01|15/03/2022|0.04||952000000|952000000
2022-08-28 10:23:38|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|35.69%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2022-08-28 10:23:42|09931|9209|WA ACPP|6.1B|6100000000|73.50|71,878|-9.09%|37|2022-11-22|15/09/2022||6.20|||2022-08-29|15/06/2022||||4210000000
2022-08-28 10:23:44|09932|1052419|NS IIAN|142.88B|142880000000|159.45|8,649,654|10.26%|23|2022-10-21|15/09/2022||0.9783||1240000000|2022-08-31|15/06/2022|0.77|0.7963|983500000|998560000
2022-08-28 10:23:48|09933|996205|BK IRPCn|71.44B|71440000000|3.50|59,368,850|-10.26%|25|2022-11-07|15/09/2022||0.205||111180000000|2022-08-09|15/06/2022|0.19|0.195|98950000000|112930000000
2022-08-28 10:23:51|09934|102062|KSE WARB|498B|498000000000|249.00|2,844,201|4.27%|22|2022-08-31|15/06/2022|||36950000|22000000|2022-06-01|15/03/2022|||20000000|20200000
2022-08-28 10:23:54|09935|41364|JO TRUJ|21.43B|21430000000|5,836|1,755,269|-9.39%|17|2022-08-31|15/06/2022||240.00||7312000000|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000
2022-08-28 10:23:58|09936|943198|LON SSAq|2.35B|2350000000|4.50|73,970|-43.25%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2022-08-28 10:24:01|09937|947096|NS APLA|244.22B|244220000000|976.15|403,162|18.61%|25|2022-10-28|15/09/2022||5.50||28366000000|2022-07-27|15/06/2022|4.3|4.85|34390000000|29870000000
2022-08-28 10:24:04|09938|1012713|TWO 6182|28.51B|28510000000|52.70|8,820|-23.29%|24|2022-11-30|15/09/2022||0.9267||3440000000|2022-08-31|15/06/2022|0.99|0.9117|3120000000|3110000000
2022-08-28 10:24:07|09939|103403|TW 2637|46.73B|46730000000|62.60|13,358,420|-29.5%|25|2022-11-30|15/09/2022||4.67||7020000000|2022-08-31|15/06/2022|5.71|4.92|7580000000|7140000000
2022-08-28 10:24:11|09940|18352|NS RADC|138.75B|138750000000|1,037.55|251,333|19.89%|33|2022-11-03|15/09/2022||3.8||7920000000|2022-08-10|15/06/2022|4.4|4.4|7570000000|7580000000
2022-08-28 10:24:15|09941|13796|WA MILP|4.51B|4510000000|3.72|1,132,203|-43.16%|37|2022-10-24|15/09/2022|||||2022-07-26|15/06/2022|-0.12||821000000|1160000000
2022-08-28 10:24:19|09942|50115|JO BAWJ|17.59B|17590000000|9,055|681,418|-16.22%|25|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:24:22|09943|103542|TW 3443|75.05B|75050000000|560.00|4,748,855|32.54%|33|2022-10-27|15/09/2022||4.69||5450000000|2022-07-28|15/06/2022|5.67|5.67|5380000000|5380000000
2022-08-28 10:24:25|09944|18251|NS KAJR|186.82B|186820000000|1,173.80|207,522|-0.95%|33|2022-10-26|15/09/2022||6.71||11350000000|2022-07-21|15/06/2022|5.8|5.8|10080000000|10030000000
2022-08-28 10:24:29|09945|18783|BVMF SMTO3|11.59B|11590000000|32.51|1,494,885|-1.31%|37|2022-11-07|15/09/2022||1.11||1570000000|2022-08-08|15/06/2022|1.06|1.06|1660000000|1670000000
2022-08-28 10:24:35|09946|50188|JO RBPJ|42.21B|42210000000|14,548|170,654|61.34%|18|2022-08-02|15/06/2022|7.65||8170000000||2022-03-08|15/12/2021|5.4||6840000000|4405000000
2022-08-28 10:24:38|09947|50095|JO PIKJ|30.15B|30150000000|6,279|1,358,296|7.98%|23|2022-10-18|15/08/2022||89.00||47458000000|2022-07-26|15/05/2022||||
2022-08-28 10:24:42|09948|103779|TW 9917|45.86B|45860000000|104.00|219,628|4.63%|25|2022-11-11|15/09/2022||1.37|||2022-08-31|15/06/2022|1.28|1.42|3790000000|
2022-08-28 10:24:46|09949|102990|TW 1210|40.76B|40760000000|50.60|692,839|-7.16%|23|2022-11-30|15/09/2022||1.2||30740000000|2022-08-31|15/06/2022|0.64|0.69|27080000000|29080000000
2022-08-28 10:24:50|09950|18218|NS CYIE|93.96B|93960000000|854.80|198,212|-9.57%|37|2022-10-13|15/09/2022||11.1||13630000000|2022-07-21|15/06/2022|10.6|10.57|12500000000|12500000000
2022-08-28 10:24:54|09951|41642|KL TCOM|8.28B|8280000000|4.51|953,856|-0.68%|27|2022-11-25|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:24:57|09952|103555|TW 3533|80.17B|80170000000|755.00|1,002,690|45.19%|25|2022-11-30|15/09/2022||12.69||6810000000|2022-08-31|15/06/2022|14|12.68|6650000000|6630000000
2022-08-28 10:25:00|09953|27113|BMV GCC|39.4B|39400000000|119.600|217,182|-27.18%|28|2022-10-25|15/09/2022||4.09||7230000000|2022-07-26|15/06/2022|3.3|3.1|6580000000|6480000000
2022-08-28 10:25:04|09954|103177|TW 2006|40.31B|40310000000|55.20|4,012,909|-8.23%|24|2022-11-14|15/09/2022||1.52||15040000000|2022-08-29|15/06/2022|1.82|1.84|16230000000|16340000000
2022-08-28 10:25:06|09955|41497|SN VAPORES|4.32T|4.32E+12|84.20|168,488,782.79|59.15%|15|2022-11-18|15/09/2022|||||2022-08-19|15/06/2022||||
2022-08-28 10:25:10|09956|18336|NS PHOE|249.21B|249210000000|1,397.65|255,979|63.46%|27|2022-11-14|15/09/2022||6.35||6010000000|2022-08-11|15/06/2022|40.26|32.57|5740000000|5740000000
2022-08-28 10:25:14|09957|103592|TW 3706|34B|34000000000|28.40|2,104,364|2.34%|25|2022-11-10|15/09/2022||0.84||11880000000|2022-08-29|15/06/2022|0.44|0.39|11550000000|10800000000
2022-08-28 10:25:17|09958|103417|TW 2809|40.48B|40480000000|36.10|1,359,308|-16.82%|25|2022-10-31|15/09/2022||1.35||1970000000|2022-08-29|15/06/2022|0.73|1.33|2610000000|1110000000
2022-08-28 10:25:24|09959|13189|QE DOBK|7.93B|7930000000|2.559|3,155,603|-6.65%|37|2022-10-25|15/09/2022||0.1||745970000|2022-08-29|15/06/2022|0.09|0.09|1100000000|772500000
2022-08-28 10:25:28|09960|32371|NASDAQ GGAL|2.74B|2740000000|8.740|714,038|-14.57%|38|2022-11-29|15/09/2022||0.5625||484640000|2022-08-29|15/06/2022||0.4318||444740000
2022-08-28 10:25:31|09961|1011941|BMV BBAJIOO|53.06B|53060000000|44.590|1,575,571|18.78%|23|2022-10-27|15/09/2022||1.32||4270000000|2022-08-29|15/06/2022|1.52|1.43|7100000000|4100000000
2022-08-28 10:25:35|09962|103564|TW 3576|36.85B|36850000000|22.90|7,713,275|11.17%|25|2022-11-30|15/09/2022||0.16||4560000000|2022-08-31|15/06/2022|0.1|0.155|3900000000|4100000000
2022-08-28 10:25:41|09963|103499|TW 3042|27.38B|27380000000|88.40|2,301,659|-22.46%|25|2022-11-03|15/09/2022||2.43||3770000000|2022-08-18|15/06/2022|2.72|2.69|3510000000|3550000000
2022-08-28 10:25:45|09964|103798|TW 9941|126.6B|126600000000|168.50|933,906|18.1%|23|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|2.43||8930000000|
2022-08-28 10:25:48|09965|103418|TW 2812|64.81B|64810000000|13.60|4,699,649|23.71%|24|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|0.27||5030000000|
2022-08-28 10:25:51|09966|950437|KL MYEG|5.57B|5570000000|0.755|35,186,480|-21.35%|25|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022||||
2022-08-28 10:25:54|09967|1096512|NS AVAS|176.14B|176140000000|2,227.00|91,377|-8.75%|18|2022-10-27|15/09/2022||13.44||2450000000|2022-08-31|15/06/2022|11.24|12.94|3530000000|2210000000
2022-08-28 10:25:57|09968|103346|TW 2481|27.36B|27360000000|71.60|8,458,138|-32.77%|23|2022-11-30|15/09/2022||1.56||3940000000|2022-08-31|15/06/2022|1.49|1.49|3490000000|3760000000
2022-08-28 10:26:00|09969|13222|QE QNNC|13.22B|13220000000|11.600|1,674,132|53.63%|33|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.25||861000000|
2022-08-28 10:26:05|09970|103715|TW 6269|30.05B|30050000000|93.80|1,427,880|-19.14%|34|2022-11-09|15/09/2022||2.6||10030000000|2022-08-29|15/06/2022|0.9|0.8496|7310000000|7270000000
2022-08-28 10:26:09|09971|41627|KL IJMS|6.06B|6060000000|1.720|1,590,130|-1.04%|37|2022-11-25|15/09/2022|||||2022-08-24|15/06/2022|0.0208||1070000000|
2022-08-28 10:26:12|09972|18316|NS ORCL|279.32B|279320000000|3,228.80|78,945|-32.22%|28|2022-11-09|15/09/2022||50.40||12631000000|2022-07-20|15/06/2022|57|62.9|14030000000|14890000000
2022-08-28 10:26:15|09973|18059|NS CRBR|154.3B|154300000000|814.55|178,205|3.98%|26|2022-11-02|15/09/2022||5.1||10430000000|2022-08-01|15/06/2022|4.13|4.12|11400000000|11380000000
2022-08-28 10:26:19|09974|103493|TW 3035|47.47B|47470000000|191.00|32,522,507|84.54%|34|2022-10-25|15/09/2022||2.18||3460000000|2022-07-26|15/06/2022|2.66|2.66|3370000000|3340000000
2022-08-28 10:26:23|09975|103138|TW 1717|41.3B|41300000000|33.30|2,368,988|-9.02%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.72||13180000000|
2022-08-28 10:26:26|09976|103671|TW 6116|33.92B|33920000000|11.650|13,150,028|-30.03%|25|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|0.01||4490000000|
2022-08-28 10:26:31|09977|12541|DFM DINV|10.5B|10500000000|2.470|3,667,895|32.8%|32|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|0.04||797000000|
2022-08-28 10:26:33|09978|980664|BE NYVLt|1.06B|1060000000|0.5450|10,000|1.87%|0||
2022-08-28 10:26:36|09979|41599|BMV VESTA|25.29B|25290000000|38.16|1,632,941|3.11%|30|2022-10-27|15/09/2022||0.0323||43790000|2022-07-21|15/06/2022|0.0732|0.0326|43100000|42610000
2022-08-28 10:26:40|09980|103290|TW 2404|30.78B|30780000000|161.50|585,289|-16.54%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|4.62||10010000000|
2022-08-28 10:26:42|09981|42669|AT DEHr|2.15B|2150000000|5.63|738,371|-43.7%|37|2022-11-22|15/09/2022|||||2022-09-06|15/06/2022||||
2022-08-28 10:26:46|09982|103385|TW 2548|25.7B|25700000000|92.90|595,181|8.65%|29|2022-11-07|15/09/2022||-0.01||250000000|2022-08-31|15/06/2022|7.44|7.23|9880000000|11160000000
2022-08-28 10:26:49|09983|103078|TW 1477|44.62B|44620000000|184.50|2,428,250|-21.82%|33|2022-11-03|15/09/2022||3.62||9170000000|2022-08-29|15/06/2022|3.02|3.03|7340000000|7360000000
2022-08-28 10:26:53|09984|1012510|TW 4961|23.37B|23370000000|125.50|3,645,731|-44.59%|26|2022-11-30|15/09/2022||7.98||6250000000|2022-08-31|15/06/2022|4.01|7.63|5400000000|5780000000
2022-08-28 10:26:56|09985|103750|TW 8150|26.76B|26760000000|36.80|3,748,546|-34.98%|25|2022-11-10|15/09/2022||1.89||7170000000|2022-08-04|15/06/2022|1.82|1.69|6850000000|7020000000
2022-08-28 10:26:59|09986|1165844|NS MAXE|367.2B|367200000000|379.05|1,363,541|13.12%|12|2022-11-11|15/09/2022||2.05||12862000000|2022-08-31|15/06/2022|1.78|2.25|10660000000|13730000000
2022-08-28 10:27:03|09987|18408|NS SNFS|177.77B|177770000000|845.70|98,213|9.12%|25|2022-11-02|15/09/2022||||12237000000|2022-07-29|15/06/2022|6.6|4.9|14100000000|14100000000
2022-08-28 10:27:05|09988|103380|TW 2542|73.8B|73800000000|48.20|5,834,317|1.58%|25|2022-11-30|15/09/2022||0.07||2240000000|2022-08-31|15/06/2022|0.06|0.1|1740000000|1770000000
2022-08-28 10:27:09|09989|17989|NS AIAE|240.11B|240110000000|2,545.65|88,590|31.7%|34|2022-11-15|15/09/2022||15.60||7746000000|2022-08-09|15/06/2022|20.2|19.43|10800000000|10040000000
2022-08-28 10:27:12|09990|953699|KL VSID|3.95B|3950000000|1.030|5,641,034|-30.41%|24|2022-09-28|15/07/2022|||||2022-06-24|15/04/2022|0.013|0.0123|927600000|927650000
2022-08-28 10:27:16|09991|103714|TW 6257|23.52B|23520000000|51.90|3,086,875|-17.75%|25|2022-11-30|15/09/2022||1.8||5000000000|2022-08-31|15/06/2022|2.05|2.04|5150000000|5010000000
2022-08-28 10:27:19|09992|979669|KQ 078600|1.37T|1.37E+12|91,900|130,529|68.62%|23|2022-11-15|15/09/2022||187.13||52870000000|2022-08-16|15/06/2022|214.54|214.54|58260000000|58260000000
2022-08-28 10:27:22|09993|27066|BMV ALSEA|31.07B|31070000000|37.680|1,830,004|-4.97%|37|2022-10-26|15/09/2022||0.3968||15820000000|2022-07-28|15/06/2022|0.25|0.2422|16940000000|16660000000
2022-08-28 10:27:25|09994|1012201|TWO 3264|21.59B|21590000000|45.55|4,494|-34.08%|25|2022-11-30|15/09/2022||1.55||3480000000|2022-07-29|15/06/2022|1.85|1.41|3590000000|3160000000
2022-08-28 10:27:27|09995|1123976|NS METP|72.66B|72660000000|1,419.20|315,916|-47.94%|18|2022-11-10|15/09/2022||9.17||3110000000|2022-08-31|15/06/2022|6.49|6.99|2800000000|2860000000
2022-08-28 10:27:31|09996|103476|TW 3017|39.92B|39920000000|113.00|9,135,259|63.77%|25|2022-11-10|15/09/2022||2.62||13280000000|2022-08-29|15/06/2022|3.1|2.42|13760000000|12970000000
2022-08-28 10:27:35|09997|18359|India|118.78B|118780000000|152.00|2,732,626|-0.43%|27|2022-11-01|15/09/2022||3.25||155436000000|2022-08-03|15/06/2022|4|4.1|168030000000|168030000000
2022-08-28 10:27:38|09998|12530|DFM AIRA|10.45B|10450000000|2.240|4,659,012|56.64%|37|2022-11-08|15/09/2022||0.05||1080000000|2022-08-29|15/06/2022|0.03|0.01|1110000000|1030000000
2022-08-28 10:27:43|09999|17985|NS ADAN|1.45T|1.45E+12|375.50|13,512,667|320.02%|37|2022-10-26|15/09/2022||||56270000000|2022-08-03|15/06/2022|11.58||137200000000|
2022-08-28 10:27:47|10000|11130|KSE HUMN|423.48B|423480000000|3,481|155,654|1.49%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|0.1||20860000|21500000
2022-08-28 10:27:51|10001|100260|NS PVRL|111.96B|111960000000|1,833.10|601,602|38.42%|33|2022-10-27|15/09/2022||9.13||9710000000|2022-07-21|15/06/2022|8.9|9.88|9810000000|9800000000
2022-08-28 10:27:54|10002|103184|TW 2014|38.83B|38830000000|27.05|11,968,225|-41%|25|2022-11-01|15/09/2022||0.2625||13440000000|2022-08-29|15/06/2022|0.47|0.52|16030000000|15710000000
2022-08-28 10:27:58|10003|19553|IS SAHOL|51.91B|51910000000|25.44|55,157,580|144.62%|37|2022-11-03|15/09/2022||1.54||40590000000|2022-08-11|15/06/2022|3.97|3.18|51270000000|43100000000
2022-08-28 10:28:01|10004|950531|KL VTRX|6.95B|6950000000|7.36|297,808|-20.86%|25|2022-10-27|15/09/2022||0.0548||175880000|2022-07-28|15/06/2022|0.05|0.052|189400000|189400000
2022-08-28 10:28:05|10005|959125|BMV TERRA13|20.88B|20880000000|27.010|638,803|-10.12%|29|2022-10-27|15/09/2022||0.7997||1050000000|2022-07-21|15/06/2022|0.8275|0.841|1010000000|1030000000
2022-08-28 10:28:08|10006|102425|BK BCP|48.54B|48540000000|35.75|8,501,752|36.19%|26|2022-11-10|15/09/2022||1.25||51740000000|2022-08-29|15/06/2022|3.79|3.3|83800000000|79040000000
2022-08-28 10:28:11|10007|18124|NS SCHE|470.73B|470730000000|3,010.10|122,719|109.19%|25|2022-10-24|15/09/2022||12.3||16130000000|2022-07-27|15/06/2022|13.7|13.72|17490000000|17490000000
2022-08-28 10:28:14|10008|18390|NS SKFB|233.21B|233210000000|4,725.20|56,038|58.72%|25|2022-10-26|15/09/2022||19.15||8130000000|2022-07-27|15/06/2022|26.1|26.08|10550000000|10550000000
2022-08-28 10:28:17|10009|103667|TW 6005|26.49B|26490000000|12.20|2,804,558|-22.29%|23|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:28:20|10010|41614|KL BMYS|5.25B|5250000000|6.49|358,420|-13.58%|32|2022-11-01|15/09/2022||0.0818||157380000|2022-07-28|15/06/2022|0.0735|0.0818|148400000|147800000
2022-08-28 10:28:23|10011|959036|HK 0855|11.79B|11790000000|7.22|2,102,883|-8.03%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-08-28 10:28:26|10012|27074|BMV RA|37.05B|37050000000|112.97|637,812|-6.09%|25|2022-10-24|15/09/2022||3.35||3040000000|2022-07-25|15/06/2022|3.52|3.56|2920000000|2920000000
2022-08-28 10:28:30|10013|993766|BMV FIBRAPL14|46.73B|46730000000|54.570|458,304|22.3%|25|2022-10-19|15/09/2022||0.9907||1390000000|2022-07-19|15/06/2022|2.25|0.9587|1350000000|1350000000
2022-08-28 10:28:33|10014|103478|TW 3019|18.72B|18720000000|66.60|1,388,662|-19.76%|23|2022-11-02|15/09/2022||1.33||6000000000|2022-08-29|15/06/2022|0.99|1.36|4870000000|5710000000
2022-08-28 10:28:37|10015|13568|QE QINS|7.68B|7680000000|2.350|1,006,125|-3.99%|32|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.04||2250000000|2124000000
2022-08-28 10:28:41|10016|18083|NS CGPO|346.49B|346490000000|226.50|1,702,202|169.48%|37|2022-11-15|15/09/2022||0.9||16500000000|2022-07-27|15/06/2022|0.85|0.8|16650000000|16650000000
2022-08-28 10:28:44|10017|17978|NS TMIN|260.35B|260350000000|23,098.00|7,351|2.01%|24|2022-11-18|15/09/2022|||||2022-08-10|15/06/2022|74.8||9440000000|
2022-08-28 10:28:47|10018|103795|TW 9938|18.77B|18770000000|63.00|638,041|-24%|25|2022-11-07|15/09/2022||1.8||4220000000|2022-08-31|15/06/2022|1.87|2.23|5040000000|4970000000
2022-08-28 10:28:51|10019|103162|TW 1802|52.64B|52640000000|18.10|3,410,324|-49.44%|26|2022-11-30|15/09/2022||1.14||15710000000|2022-08-31|15/06/2022|0.21|1.07|11960000000|15390000000
2022-08-28 10:28:57|10020|1155794|HK 2400|8.85B|8850000000|18.76|2,832,399|-51.9%|0||
2022-08-28 10:29:00|10021|11108|KSE GBKK|1.13T|1.13E+12|358|12,168,614|55.33%|32|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022|||62880000|42000000
2022-08-28 10:29:03|10022|103361|TW 2504|30.36B|30360000000|25.80|2,788,972|14.92%|23|2022-11-02|15/09/2022||0.65||5510000000|2022-08-31|15/06/2022|0.6|0.61|5250000000|5470000000
2022-08-28 10:29:06|10023|990738|SG 1385|52.79B|52790000000|37.45|2,493,344|44.04%|13|2022-10-27|15/09/2022|||||2022-08-15|15/06/2022|||927000000|
2022-08-28 10:29:09|10024|985152|TW 6531|33.1B|33100000000|205.00|4,158,296|-32.79%|25|2022-11-03|15/09/2022||4.12||2150000000|2022-08-31|15/06/2022|3.81|2.78|1540000000|1400000000
2022-08-28 10:29:13|10025|50187|JO MTMJ|24.71B|24710000000|1,735|3,832,383|-10.98%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.46||23400000000|
2022-08-28 10:29:16|10026|41682|KL GAMU|9.73B|9730000000|3.81|2,058,584|24.1%|36|2022-09-30|15/07/2022|||||2022-06-29|15/04/2022|0.087||1180000000|
2022-08-28 10:29:19|10027|1165976|NS HAPP|147.79B|147790000000|1,036.20|599,186|-26.71%|10|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|3.88||3290000000|3190000000
2022-08-28 10:29:22|10028|50102|JO NTCJ|20.31B|20310000000|1,519|2,708,602|-6.12%|18|2022-11-21|15/09/2022||54.50||11171000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-08-28 10:29:27|10029|103467|TW 3005|28.47B|28470000000|47.45|1,874,584|-9.62%|25|2022-11-16|15/09/2022||1.3||8830000000|2022-08-29|15/06/2022||0.28||7490000000
2022-08-28 10:29:30|10030|959045|HK 1316|15.44B|15440000000|6.15|13,761,957|-29.15%|13|2022-10-19|15/09/2022||0.05||3359000000|2022-08-17|15/06/2022||||
2022-08-28 10:29:34|10031|37753|WA CCCP|2.11B|2110000000|38.42|225,977|-68.38%|42|2022-11-23|15/10/2022||-1.32|||2022-10-05|15/07/2022||-4.49||2380000000
2022-08-28 10:29:36|10032|950256|KL FRKN|4.56B|4560000000|2.900|3,373,281|-13.95%|23|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.02||128200000|
2022-08-28 10:29:40|10033|950541|KL YINS|6.25B|6250000000|2.15|2,569,345|0.96%|24|2022-09-28|15/07/2022||960.00||1050000000|2022-06-23|15/04/2022|0.049|0.023|1010000000|1010000000
2022-08-28 10:29:43|10034|103316|TW 2441|34.42B|34420000000|60.50|1,052,936|-31.25%|25|2022-11-04|15/09/2022||2||4990000000|2022-08-29|15/06/2022|1.9|1.93|4690000000|4810000000
2022-08-28 10:29:46|10035|50135|JO RESJ|19.05B|19050000000|5,515|674,159|-0.63%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-08-28 10:29:49|10036|103211|TW 2108|21.2B|21200000000|43.05|996,269|-62.07%|23|2022-11-30|15/09/2022||0.79||3660000000|2022-08-29|15/06/2022|0.75|0.77|3440000000|4020000000
2022-08-28 10:29:53|10037|103429|TW 2845|41.99B|41990000000|11.95|5,058,725|10.14%|25|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:29:56|10038|102428|BK BCH|47.38B|47380000000|19.00|17,041,048|-16.3%|25|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|0.46|0.4598|5520000000|5530000000
2022-08-28 10:30:02|10039|1006198|PS WLCON|122.99B|122990000000|30.000|1,680,792|23.46%|23|2022-11-17|15/09/2022|||||2022-09-19|15/06/2022|0.25||8290000000|8290000000
2022-08-28 10:30:06|10040|102863|BK VGI|49.48B|49480000000|4.42|26,799,972|-26.91%|25|2022-11-11|15/09/2022||0.0159|||2022-08-29|15/06/2022||-0.0007|1040000000|1040000000
2022-08-28 10:30:09|10041|103129|TW 1707|21.04B|21040000000|142.00|168,754|-13.68%|25|2022-11-30|15/09/2022||2.43||2600000000|2022-08-31|15/06/2022|2.59|2.52|2720000000|2660000000
2022-08-28 10:30:13|10042|103251|TW 2351|21.95B|21950000000|120.50|3,012,534|-14.23%|23|2022-11-08|15/09/2022||1.52||3260000000|2022-08-29|15/06/2022|1.54|1.55|3090000000|3120000000
2022-08-28 10:30:16|10043|1056074|TW 6670|26.01B|26010000000|198.50|319,289|9.97%|25|2022-11-30|15/09/2022||6.54||7870000000|2022-08-31|15/06/2022|10.27|8.34|8370000000|8250000000
2022-08-28 10:30:20|10044|102869|BK WHA|51.72B|51720000000|3.46|59,530,654|7.45%|25|2022-11-11|15/09/2022||0.0494||2520000000|2022-08-10|15/06/2022|0.02|0.0197|1800000000|1800000000
2022-08-28 10:30:23|10045|950427|KL MPIM|6.75B|6750000000|34.00|236,414|-23.08%|24|2022-08-31|15/06/2022|||||2022-05-27|15/03/2022|0.396||611600000|
2022-08-28 10:30:27|10046|103722|TW 6285|33.22B|33220000000|83.80|4,245,331|17.86%|26|2022-11-10|15/09/2022||1.48||21700000000|2022-08-29|15/06/2022|1.4|1.27|20180000000|20080000000
2022-08-28 10:30:33|10047|953677|KL STIK|5.6B|5600000000|3.61|740,963|-18.88%|24|2022-09-28|15/07/2022|||||2022-06-22|15/04/2022|0.057|0.057|993800000|993800000
2022-08-28 10:30:38|10048|42664|AT MORr|2.09B|2090000000|18.96|167,647|35.14%|37|2022-11-29|15/09/2022||1.68||4280000000|2022-08-30|15/06/2022||2.81||3780000000
2022-08-28 10:30:41|10049|962595|BMV LACOMERUBC|37.7B|37700000000|34.71|259,088|-3.56%|25|2022-10-26|15/09/2022||0.3976||8320000000|2022-07-27|15/06/2022|0.4485|0.3897|8500000000|8290000000
2022-08-28 10:30:45|10050|103189|TW 2023|31.1B|31100000000|16.45|4,312,166|-49.15%|25|2022-11-02|15/09/2022||0.82||28160000000|2022-08-29|15/06/2022|0.22|0.63|22970000000|27880000000
2022-08-28 10:30:51|10051|102999|TW 1227|37.93B|37930000000|41.75|725,446|-19.25%|24|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.18||5990000000|
2022-08-28 10:30:55|10052|42631|AT BOPr|1.39B|1390000000|1.11|3,225,249|-21.16%|37|2022-11-18|15/09/2022||0.0398||398170000|2022-08-03|15/06/2022|0.055|0.03|471500000|467250000
2022-08-28 10:30:58|10053|103452|TW 2903|28.67B|28670000000|20.35|577,733|-6.86%|34|2022-11-10|15/09/2022|||||2022-09-02|15/06/2022|-0.02||7140000000|
2022-08-28 10:31:01|10054|947237|NS KEIN|126.13B|126130000000|1,396.65|285,373|88.86%|30|2022-11-04|15/09/2022||12.2||15690000000|2022-07-26|15/06/2022|11.5|11.5|15650000000|15650000000
2022-08-28 10:31:06|10055|1012912|TWO 8044|7.72B|7720000000|61.40|759|-43.67%|25|2022-11-11|15/09/2022||0.485||12270000000|2022-08-29|15/06/2022|-0.01|0.475|11180000000|12250000000
2022-08-28 10:31:09|10056|18438|NS CHOL|121.68B|121680000000|653.00|89,977|0.09%|26|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|14.25||39370000000|
2022-08-28 10:31:12|10057|1115204|JO MTHJ|20B|20000000000|11,622|290,390|30.26%|10|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|7.47||44820000000|
2022-08-28 10:31:15|10058|943829|NS TNSL|99.3B|99300000000|730.55|899,884|-18.27%|25|2022-11-01|15/09/2022|||||2022-07-25|15/06/2022|7.4|9.2|8000000000|8000000000
2022-08-28 10:31:18|10059|1012932|TWO 8086|15.25B|15250000000|77.60|1,604|-54.49%|25|2022-11-30|15/09/2022||0.195||854000000|2022-08-31|15/06/2022||0.18||573000000
2022-08-28 10:31:21|10060|103558|TW 3545|16.59B|16590000000|77.30|5,117,290|-59.42%|25|2022-10-28|15/09/2022||1.31||3490000000|2022-08-29|15/06/2022||1.22||3520000000
2022-08-28 10:31:23|10061|1167309|BVMF RRRP3|7.51B|7510000000|37.08|4,101,783|-2.16%|12|2022-11-08|15/09/2022||1||602030000|2022-08-10|15/06/2022|0.28|0.576|400000000|409290000
2022-08-28 10:31:27|10062|946369|HK 1811|13.77B|13770000000|3.210|12,423,090|-24.47%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-08-28 10:31:30|10063|995736|KQ 206650|561.25B|561250000000|15,400|220,491|-63.25%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 10:31:34|10064|103468|TW 3006|22.59B|22590000000|82.80|7,649,378|-40.43%|25|2022-11-30|15/09/2022||3.31||5890000000|2022-08-31|15/06/2022|3.35|2.88|4960000000|5400000000
2022-08-28 10:31:37|10065|990812|MU 1798|15.27B|15270000000|2.100|12,088,125|-1.41%|13|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:31:41|10066|941315|ADX DANA|6.88B|6880000000|0.984|7,759,834|-5.38%|32|2022-11-11|15/09/2022|||||2022-08-29|15/06/2022||||589000000
2022-08-28 10:31:44|10067|1012596|TWO 5371|24.36B|24360000000|62.30|3,443|13.48%|25|2022-11-01|15/09/2022||1.65||14710000000|2022-08-29|15/06/2022|2.05|2.08|12570000000|12300000000
2022-08-28 10:31:47|10068|50136|JO TKGJ|22.18B|22180000000|4,544|2,264,496|18.77%|25|2022-11-23|15/09/2022||245.00||22221000000|2022-08-02|15/06/2022||||10618000000
2022-08-28 10:31:49|10069|1057324|BK THGn|57.42B|57420000000|67.75|6,158,913|118.55%|0||
2022-08-28 10:31:53|10070|103048|TW 1440|31.23B|31230000000|18.85|2,038,149|-20.13%|25|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|0.25||5600000000|
2022-08-28 10:31:56|10071|1012192|TWO 3227|13.58B|13580000000|93.00|553|-41.69%|25|2022-11-30|15/09/2022||4.51||1370000000|2022-08-31|15/06/2022|1.83|1.45|1590000000|1580000000
2022-08-28 10:31:59|10072|1012847|TWO 6547|43.19B|43190000000|132.00|2,772|-32.08%|22|2022-08-31|15/06/2022|-0.97||12580000||2022-06-01|15/03/2022|-0.4316||327000000|
2022-08-28 10:32:03|10073|959124|BMV FIBRAMQ12|19.44B|19440000000|25.530|652,772|3.36%|28|2022-10-27|15/09/2022||0.6957||1050000000|2022-07-29|15/06/2022|0.8094|0.6046|1050000000|1020000000
2022-08-28 10:32:09|10074|947130|NS RLXO|244.89B|244890000000|988.95|115,226|-14.73%|25|2022-10-31|15/09/2022||2.8||7650000000|2022-07-26|15/06/2022|1.6|1.68|6670000000|6670000000
2022-08-28 10:32:12|10075|103720|TW 6282|15.81B|15810000000|30.60|4,645,342|15.04%|25|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022|0.43||6620000000|
2022-08-28 10:32:15|10076|50183|JO FFAJ|16.63B|16630000000|1,059|2,085,160|-33.27%|15|2022-09-02|15/06/2022|||||2022-03-10|15/12/2021|0.71||1690000000|
2022-08-28 10:32:18|10077|1055159|DFM EMAARDEV|19.48B|19480000000|4.870|3,125,146|22.36%|25|2022-11-16|15/09/2022||0.15||2930000000|2022-08-29|15/06/2022|0.29|0.13|3710000000|3310000000
2022-08-28 10:32:25|10078|103042|TW 1434|46.52B|46520000000|27.65|1,548,455|-10.81%|25|2022-11-04|15/09/2022||0.44||8830000000|2022-08-29|15/06/2022|1.21|0.44|9280000000|9342000000
2022-08-28 10:32:28|10079|1012236|TWO 3374|34.73B|34730000000|128.00|3,863|-10.18%|24|2022-11-30|15/09/2022||2.33||2410000000|2022-08-31|15/06/2022|2.09|2.1|2140000000|1710000000
2022-08-28 10:32:31|10080|1012342|TWO 3707|38.49B|38490000000|115.50|15,029|10.73%|23|2022-11-18|15/09/2022||0.3395||2370000000|2022-08-29|15/06/2022|0.68|0.2996|2250000000|2240000000
2022-08-28 10:32:34|10081|1013401|NS CENA|124.45B|124450000000|1,190.90|546,767|1.95%|23|2022-10-31|15/09/2022||6.70||1242000000|2022-08-31|15/06/2022|5.53|6.3|1400000000|1360000000
2022-08-28 10:32:38|10082|12539|DFM DFM|14.55B|14550000000|1.820|9,903,882|66.97%|37|2022-11-16|15/09/2022||0.01||111250000|2022-08-29|15/06/2022||0.01|85980000|101140000
2022-08-28 10:32:41|10083|103747|TW 8112|17.51B|17510000000|38.10|2,076,689|-13.01%|25|2022-11-30|15/09/2022||1.73||53960000000|2022-08-31|15/06/2022||1.6||49790000000
2022-08-28 10:32:44|10084|102113|CN ARG|8.15T|8.15E+12|10,230.0|208,412|-5.69%|31|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022|263.88||5.8981E+12|
2022-08-28 10:32:48|10085|990318|HK 0512|15.24B|15240000000|4.32|3,571,806|-28.83%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2022-08-28 10:32:51|10086|39851|NS BAYE|239.47B|239470000000|5,324.00|14,797|0.58%|25|2022-11-15|15/09/2022||44.40||14507000000|2022-08-04|15/06/2022|67.4|66.9|16670000000|16470000000
2022-08-28 10:32:55|10087|41623|KL CBMS|7.21B|7210000000|23.58|98,683|5.27%|28|2022-11-11|15/09/2022|||||2022-08-19|15/06/2022|0.291||574200000|
2022-08-28 10:32:59|10088|103647|TW 5434|29.89B|29890000000|164.50|431,251|25.1%|25|2022-11-30|15/09/2022||3.84||13070000000|2022-08-29|15/06/2022|4.92|4.14|13230000000|12940000000
2022-08-28 10:33:02|10089|1012355|TWO 4123|32.02B|32020000000|61.70|1,018|-2.79%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|-0.36||204600000|
2022-08-28 10:33:04|10090|1155529|NASDAQ CAN|610.55M|610550000|3.560|2,161,680|-63.93%|0||
2022-08-28 10:33:07|10091|19581|IS THYAO|96.19B|96190000000|69.700|103,183,551|449.68%|37|2022-11-09|15/09/2022||7.73||87980000000|2022-08-09|15/06/2022|7.51|4.92|81130000000|71980000000
2022-08-28 10:33:17|10092|18261|NS BIRS|89.94B|89940000000|321.65|2,305,323|-20.97%|37|2022-10-26|15/09/2022||4.1||12230000000|2022-08-04|15/06/2022|4.3|4.23|11540000000|11540000000
2022-08-28 10:33:21|10093|103539|TW 3406|47.85B|47850000000|426.50|3,202,152|-10.4%|24|2022-11-30|15/09/2022||9.6||6450000000|2022-08-31|15/06/2022|3.3|2.69|2910000000|2920000000
2022-08-28 10:33:24|10094|102173|PS AGI|97.18B|97180000000|10.300|2,777,100|0.78%|31|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022|0.47||43310000000|
2022-08-28 10:33:28|10095|44108|KS 181710|965.71B|965710000000|25,850|106,431|-26.25%|32|2022-11-17|15/09/2022||346.95||539070000000|2022-08-16|15/06/2022|-213.54|-213.54|511300000000|511300000000
2022-08-28 10:33:31|10096|947119|NS UNOI|326.18B|326180000000|572.00|546,856|60.65%|25|2022-11-10|15/09/2022||2.03||18743000000|2022-08-08|15/06/2022|2.4|2.05|25550000000|25550000000
2022-08-28 10:33:34|10097|1012658|TWO 5904|43.8B|43800000000|430.00|872|-14.79%|25|2022-10-31|15/09/2022||5.63||5050000000|2022-07-25|15/06/2022|2.82|2.82|4370000000|4370000000
2022-08-28 10:33:38|10098|103010|TW 1304|25.9B|25900000000|24.15|3,217,822|-26.26%|24|2022-11-03|15/09/2022||0.31||17470000000|2022-08-31|15/06/2022|0.33|0.485|17850000000|17430000000
2022-08-28 10:33:42|10099|18236|NS JBCH|140.53B|140530000000|1,817.00|54,631|8.27%|25|2022-11-15|15/09/2022||12.50||5302000000|2022-08-04|15/06/2022|13.6|13.6|7850000000|7850000000
2022-08-28 10:33:47|10100|102751|BK STA|33.02B|33020000000|21.50|6,641,016|-42.28%|25|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000
2022-08-28 10:33:52|10101|103016|TW 1312|17.32B|17320000000|19.15|3,764,201|-35.08%|25|2022-11-30|15/09/2022||0.44||5130000000|2022-08-31|15/06/2022|-0.19|0.36|5500000000|5370000000
2022-08-28 10:33:55|10102|19535|IS PETKM|33.2B|33200000000|13.100|97,959,179|109.94%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.99||14370000000|12780000000
2022-08-28 10:33:58|10103|103323|TW 2451|28.58B|28580000000|66.60|448,826|-4.03%|25|2022-11-30|15/09/2022||1.78||3920000000|2022-08-29|15/06/2022|2.67|1.61|3010000000|3740000000
2022-08-28 10:34:03|10104|18219|NS IDFC|106.09B|106090000000|66.55|5,295,228|37.36%|37|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|1.45||221300000|
2022-08-28 10:34:05|10105|969085|HK 2666|8.27B|8270000000|4.37|2,895,341|-28.48%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-08-28 10:34:09|10106|103171|TW 1904|31.36B|31360000000|28.30|1,642,251|-23.82%|23|2022-11-07|15/09/2022||0.5||11470000000|2022-08-29|15/06/2022|1.12|0.59|11530000000|11370000000
2022-08-28 10:34:11|10107|992986|HK 1610|11.94B|11940000000|3.060|34,325,808|36%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-08-28 10:34:15|10108|943496|HK 1448|11.61B|11610000000|5.11|2,224,581|-27.31%|12|2022-08-19|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:34:18|10109|103266|TW 2368|40.54B|40540000000|83.40|17,756,951|24.48%|25|2022-11-10|15/09/2022||2.03||8180000000|2022-08-31|15/06/2022|2.7|2.54|8460000000|8460000000
2022-08-28 10:34:20|10110|980660|BE NYVCt|961.17M|961170000|0.5850|-|10.38%|0||
2022-08-28 10:34:23|10111|102530|BK GUNKUL|44.24B|44240000000|4.980|51,361,046|5.06%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.09|0.09|1830000000|1700000000
2022-08-28 10:34:27|10112|1013041|TWO 8942|10.88B|10880000000|65.60|142|-6.69%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.5||1440000000|
2022-08-28 10:34:30|10113|103032|TW 1409|31.63B|31630000000|19.60|1,858,883|-5.77%|24|2022-10-28|15/09/2022|||||2022-09-05|15/06/2022|0.51||11720000000|
2022-08-28 10:34:34|10114|103326|TW 2455|13.61B|13610000000|73.60|2,215,549|-40.88%|25|2022-10-24|15/09/2022||0.938||813340000|2022-08-29|15/06/2022|0.99|0.982|736300000|751860000
2022-08-28 10:34:37|10115|18145|NS GILE|176.41B|176410000000|5,430.00|6,195|-6.79%|25|2022-11-15|15/09/2022||||5457000000|2022-08-22|15/06/2022|20.7||5530000000|5590000000
2022-08-28 10:34:39|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-08-28 10:34:42|10117|1141819|NYSE IFS|2.61B|2610000000|22.18|46,114|-0.09%|25|2022-11-09|15/09/2022||3.76||1350000000|2022-08-15|15/06/2022|2.16|3.53|1250000000|1260000000
2022-08-28 10:34:45|10118|1155940|NS IIFW|148.09B|148090000000|1,668.20|45,197|10.94%|18|2022-10-27|15/09/2022||||2881000000|2022-08-31|15/06/2022|17.42||4610000000|3670000000
2022-08-28 10:34:48|10119|103796|TW 9939|21.96B|21960000000|76.30|771,084|2.28%|24|2022-10-03|15/09/2022||2.38||6490000000|2022-09-02|15/06/2022||2.34||6500000000
2022-08-28 10:34:51|10120|946386|HK 0182|6.37B|6370000000|0.720|15,286,162|-7.69%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-08-28 10:34:55|10121|19620|IS YKBNK|59.13B|59130000000|7.000|317,638,334|173.44%|37|2022-10-31|15/09/2022||0.7835||15370000000|2022-07-26|15/06/2022|1.09|0.7678|22020000000|19530000000
2022-08-28 10:34:59|10122|985922|NS QUEC|84.84B|84840000000|575.00|146,574|-31.49%|25|2022-11-14|15/09/2022||5.74||41420000000|2022-08-31|15/06/2022|4.48|4.37|39790000000|39800000000
2022-08-28 10:35:03|10123|103216|TW 2204|24.36B|24360000000|44.00|1,807,215|-33.63%|33|2022-11-08|15/09/2022||1.55||6590000000|2022-08-29|15/06/2022|-9.92|1.84|7170000000|7470000000
2022-08-28 10:35:06|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|6.99%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-08-28 10:35:10|10125|100254|NS INBF|61.39B|61390000000|136.85|16,789,191|-37.8%|25|2022-10-19|15/09/2022||8.04|||2022-08-10|15/06/2022|6.42|6.42|20750000000|
2022-08-28 10:35:14|10126|102467|BK CHG|39.6B|39600000000|3.600|50,565,526|-4.26%|25|2022-11-18|15/09/2022|||||2022-08-15|15/06/2022|0.08|0.08|2780000000|2700000000
2022-08-28 10:35:18|10127|100145|HK 3899|16.55B|16550000000|8.16|2,310,094|-26.09%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-08-28 10:35:20|10128|1142212|NS AFFL|177.7B|177700000000|1,333.60|432,312|52.82%|16|2022-11-10|15/09/2022||4.6||3650000000|2022-08-31|15/06/2022|4.13|4.1|3470000000|3480000000
2022-08-28 10:35:24|10129|19339|IS CCOLA|40.29B|40290000000|158.40|363,459|84.29%|37|2022-11-07|15/09/2022||5.68||12360000000|2022-08-09|15/06/2022|4.85|4.76|14690000000|13950000000
2022-08-28 10:35:27|10130|50199|JO SPGJ|9.8B|9800000000|2,730|491,783|-10.49%|14|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|1.88||21640000000|
2022-08-28 10:35:30|10131|963738|NS TLSV|59.28B|59280000000|3,473.75|23,744|-11.57%|25|2022-11-11|15/09/2022||21.31||19860000000|2022-08-31|15/06/2022|15.51|16.57|18790000000|18860000000
2022-08-28 10:35:33|10132|18781|BVMF SLCE3|10.05B|10050000000|48.35|1,659,198|15.81%|37|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|2.27||2390000000|1600000000
2022-08-28 10:35:36|10133|943514|HK 2186|8.13B|8130000000|2.29|5,177,418|-42.46%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:35:39|10134|18129|NS FINX|90.12B|90120000000|145.60|481,476|-13.72%|30|2022-10-31|15/09/2022||||9630000000|2022-07-22|15/06/2022|1.6|1.6|11900000000|11900000000
2022-08-28 10:35:42|10135|103619|TW 4919|53.1B|53100000000|126.50|17,420,248|-15.67%|25|2022-10-28|15/09/2022||2.52||11660000000|2022-08-05|15/06/2022|3.24|2.49|11180000000|11280000000
2022-08-28 10:35:46|10136|103703|TW 6213|25.03B|25030000000|67.10|2,117,443|-48.38%|25|2022-10-27|15/09/2022||1.2||7990000000|2022-08-29|15/06/2022|1.13|1.23|7650000000|7860000000
2022-08-28 10:35:49|10137|39919|NS TTKL|126.82B|126820000000|919.90|73,228|4.59%|27|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|4.16|4.98|6000000000|6520000000
2022-08-28 10:35:52|10138|18067|NS CHMB|144.92B|144920000000|348.15|2,377,446|7.94%|26|2022-10-31|15/09/2022||9.40||41056000000|2022-08-03|15/06/2022|8.21|8.73|72910000000|72910000000
2022-08-28 10:35:55|10139|18049|NS BLUS|104.65B|104650000000|1,086.20|105,100|41.34%|26|2022-11-02|15/09/2022||3.7||14350000000|2022-08-04|15/06/2022|7.7|7.7|19700000000|19700000000
2022-08-28 10:35:58|10140|12534|DFM ARMX|5.78B|5780000000|3.950|2,607,802|0.77%|32|2022-11-02|15/09/2022||0.03||1572000000|2022-08-03|15/06/2022|0.03|0.05|1520000000|1625000000
2022-08-28 10:36:01|10141|1130904|NS KPIE|152.99B|152990000000|566.60|1,311,290|69.06%|18|2022-11-30|15/09/2022||2.94||7240000000|2022-08-31|15/06/2022|3.13|3.03|6860000000|6890000000
2022-08-28 10:36:05|10142|103494|TW 3036|58.32B|58320000000|66.00|4,201,968|11.49%|25|2022-11-11|15/09/2022||2.16||136700000000|2022-08-29|15/06/2022|2.23|2.35|130100000000|130120000000
2022-08-28 10:36:08|10143|18065|NS CNTY|95.53B|95530000000|854.90|223,551|14.43%|28|2022-10-26|15/09/2022|||||2022-07-25|15/06/2022|5.6||11800000000|
2022-08-28 10:36:10|10144|1054591|OTC TTWSF|1.15B|1150000000|0.365|12,000|0%|0||
2022-08-28 10:36:13|10145|18082|NS CRSL|244.91B|244910000000|3,365.00|58,720|20.38%|28|2022-10-21|15/09/2022|||||2022-07-21|15/06/2022|18.74||6690000000|
2022-08-28 10:36:17|10146|37978|WA TPE|4.29B|4290000000|2.450|2,325,457|-31.98%|37|2022-11-23|15/09/2022||||5990000000|2022-09-07|15/06/2022||||9310000000
2022-08-28 10:36:20|10147|50137|JO CMLJ|11.6B|11600000000|3,316|986,899|-32.9%|17|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|1.99||1930000000|
2022-08-28 10:36:24|10148|8808|BU MTEL|325.4B|325400000000|338.0|352,452|-22.3%|37|2022-11-08|15/09/2022||15.57||179420000000|2022-08-09|15/06/2022|10.78|12.32|184200000000|177800000000
2022-08-28 10:36:27|10149|102315|PS SECB|69.25B|69250000000|91.90|1,562,758|-18.6%|30|2022-11-07|15/09/2022||2.87||10210000000|2022-08-29|15/06/2022|4.67|4.03|11200000000|9900000000
2022-08-28 10:36:30|10150|50103|JO PSGJ|19.18B|19180000000|9,160|415,061|23.47%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-08-28 10:36:33|10151|1012358|TWO 4128|38.49B|38490000000|75.30|7,954|62.43%|22|2022-08-31|15/06/2022|-1||483300000||2022-06-01|15/03/2022|1.73||402000000|
2022-08-28 10:36:35|10152|1174912|KQ 383310|825.86B|825860000000|54,000|136,556|-50.14%|5|2022-08-11|15/06/2022|460||46960000000||2022-05-16|15/03/2022|16||21280000000|
2022-08-28 10:36:38|10153|1061909|NS AMBE|76.96B|76960000000|2,281.70|95,277|-21.27%|22|2022-11-30|15/09/2022||4.2||9350000000|2022-08-31|15/06/2022|12.49|11.71|18260000000|17750000000
2022-08-28 10:36:41|10154|50207|JO KAPJ|10.85B|10850000000|439|2,041,764|-1.13%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-08-28 10:36:45|10155|103206|TW 2103|23.86B|23860000000|28.90|1,693,138|-5.56%|25|2022-11-08|15/09/2022||0.54||8850000000|2022-08-29|15/06/2022|0.9|0.63|8970000000|8480000000
2022-08-28 10:36:48|10156|27076|BMV BOLSAA|22.18B|22180000000|38.040|1,098,553|-6.31%|35|2022-10-18|15/09/2022||0.6769||1020000000|2022-08-29|15/06/2022|0.69|0.6767|997300000|1010000000
2022-08-28 10:36:51|10157|979560|KQ 064550|780.76B|780760000000|30,250|732,948|-59.34%|23|2022-11-16|15/09/2022||||54100000000|2022-08-12|15/06/2022|25.72||52600000000|52600000000
2022-08-28 10:36:53|10158|1166416|BO COMU|110.06B|110060000000|2,253.30|47,566|-34.45%|12|2022-08-31|15/06/2022|13.14||2370000000|2380000000|2022-06-01|15/03/2022|15.00||2430000000|2430000000
2022-08-28 10:37:00|10159|1129147|BVMF VAMO3|13.84B|13840000000|14.28|2,577,392|-11.03%|13|2022-11-10|15/09/2022||0.1466||1070000000|2022-07-28|15/06/2022|0.15|0.1392|1200000000|1070000000
2022-08-28 10:37:04|10160|103215|TW 2201|40.69B|40690000000|41.00|10,477,159|7.89%|34|2022-11-11|15/09/2022||1.45||19000000000|2022-08-29|15/06/2022|-3.97|1.01|17730000000|16870000000
2022-08-28 10:37:08|10161|103165|TW 1808|28.04B|28040000000|71.50|248,269|23.28%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:37:11|10162|103209|TW 2106|31.37B|31370000000|34.50|2,378,303|6.15%|25|2022-11-11|15/09/2022||0.46||9890000000|2022-08-31|15/06/2022|0.5|0.38|10450000000|9500000000
2022-08-28 10:37:13|10163|18162|NS GUJL|363.31B|363310000000|3,307.35|110,635|94.66%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022|27.62|27.9|13340000000|12520000000
2022-08-28 10:37:16|10164|950467|KL PMAS|2.85B|2850000000|4.00|1,627,464|-24.67%|23|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.027|0.0261|151300000|151230000
2022-08-28 10:37:19|10165|103207|TW 2104|20.37B|20370000000|21.00|1,648,342|-10.26%|24|2022-11-30|15/09/2022||0.32||5280000000|2022-08-31|15/06/2022|-0|0.32|5850000000|5540000000
2022-08-28 10:37:22|10166|37737|WA BDXP|6.74B|6740000000|264.00|8,102|-11.26%|37|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022||||2320000000
2022-08-28 10:37:25|10167|943638|NS INEE|79.46B|79460000000|587.65|466,502|-9.89%|23|2022-10-26|15/09/2022||5.10||4316000000|2022-07-29|15/06/2022|4.94|5.70|5410000000|3988000000
2022-08-28 10:37:28|10168|949951|JO EQUJ|14.51B|14510000000|1,864|1,790,418|-7.81%|14|2022-10-03|15/08/2022|||||2022-05-30|15/02/2022|1.18||902600000|
2022-08-28 10:37:30|10169|1096132|NASDAQ NIU|472.31M|472310000|6.14|615,868|-75.94%|18|2022-11-21|15/09/2022||1.43||1860000000|2022-08-15|15/06/2022|0.09|1.05|827620000|1370000000
2022-08-28 10:37:34|10170|947206|NS VNTI|227.32B|227320000000|2,222.00|58,470|24.17%|25|2022-11-09|15/09/2022||8.08||3780000000|2022-08-06|15/06/2022|9.8|9.83|5060000000|5060000000
2022-08-28 10:37:38|10171|947307|NS VMAR|57.93B|57930000000|2,953.00|37,983|-16.28%|25|2022-11-10|15/09/2022||1.1||5330000000|2022-08-05|15/06/2022|10.4|10.39|5880000000|5880000000
2022-08-28 10:37:42|10172|103204|TW 2101|32.23B|32230000000|38.65|761,966|1.18%|23|2022-11-30|15/09/2022||-0.28||2310000000|2022-08-31|15/06/2022|-0.2|-0.23|2250000000|1970000000
2022-08-28 10:37:45|10173|13226|QE VFQS|7.06B|7060000000|1.670|2,840,096|6.19%|25|2022-10-31|15/09/2022|||||2022-08-09|15/06/2022|0.022|0.022|709770000|709770000
2022-08-28 10:37:50|10174|19585|IS TOASO|43.25B|43250000000|86.50|8,106,134|109.54%|37|2022-11-03|15/09/2022||2.36||13430000000|2022-08-29|15/06/2022|3.75|2.5|15420000000|15210000000
2022-08-28 10:37:53|10175|979066|KQ 007390|1.55T|1.55E+12|24,750|447,879|8.32%|22|2022-08-16|15/06/2022|-86||5020000000||2022-05-13|15/03/2022|-56.41||5130000000|
2022-08-28 10:37:56|10176|103484|TW 3026|14.27B|14270000000|90.30|341,084|-25.68%|24|2022-11-09|15/09/2022||3.98||5360000000|2022-08-31|15/06/2022|2.28|3.62|3840000000|5190000000
2022-08-28 10:37:58|10177|1030994|BVMF MEGA3|6.42B|6420000000|11.56|3,389,892|-65.8%|23|2022-11-11|15/09/2022||0.2302||503790000|2022-08-15|15/06/2022|-0.1567|-0.1567|515330000|521470000
2022-08-28 10:38:02|10178|1081587|NS ONTE|55.98B|55980000000|262.90|272,376|-18.78%|22|2022-10-24|15/09/2022||0.95||5101000000|2022-08-29|15/06/2022|0.89|1.22|6220000000|6450000000
2022-08-28 10:38:05|10179|943460|HK 0777|8.42B|8420000000|15.62|504,248|-10.23%|16|2022-08-30|15/06/2022|||||2022-06-14|15/03/2022||||
2022-08-28 10:38:08|10180|953680|KL SUNW|5.21B|5210000000|1.520|1,498,414|6.29%|25|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|0.02|8.00|144500000|144500000
2022-08-28 10:38:11|10181|103435|TW 2855|25.19B|25190000000|17.30|1,174,484|-27%|22|2022-08-31|15/06/2022|0.27||1660000000||2022-05-06|15/03/2022|-0.39||875800000|
2022-08-28 10:38:15|10182|19574|IS TAVHL|22.67B|22670000000|62.75|8,195,708|165.44%|36|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022||||247520000
2022-08-28 10:38:18|10183|100056|HK 0819|10.18B|10180000000|9.04|3,269,378|-34.68%|16|2022-08-26|15/06/2022|||||2022-04-25|15/03/2022||||
2022-08-28 10:38:23|10184|103288|TW 2401|15.83B|15830000000|26.90|4,687,074|-28.93%|25|2022-11-10|15/09/2022||0.54||2384000000|2022-08-12|15/06/2022||0.55||2259000000
2022-08-28 10:38:25|10185|990763|HK 1478|5.38B|5380000000|4.54|2,458,316|-65.81%|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000
2022-08-28 10:38:29|10186|20982|NYSE BMA|2.01B|2010000000|14.75|278,159|-16.43%|33|2022-11-10|15/09/2022||0.9503||312380000|2022-08-24|15/06/2022|0.4731|0.7494|597170000|306060000
2022-08-28 10:38:32|10187|40970|BMV Q|35.45B|35450000000|89.23|1,148,760|-5.07%|23|2022-10-20|15/09/2022||2.2|||2022-07-20|15/06/2022|1.62|1.89|9580000000|9590000000
2022-08-28 10:38:35|10188|100005|HK 0081|13.06B|13060000000|3.67|4,153,807|-29.42%|30|2022-10-15|15/09/2022|||||2022-08-20|15/06/2022||0.77||31784000000
2022-08-28 10:38:38|10189|18602|BVMF ARZZ3|9.93B|9930000000|90.50|1,060,000|-2.05%|32|2022-11-10|15/09/2022||0.7992||982040000|2022-08-11|15/06/2022|1.09|0.9102|944880000|945000000
2022-08-28 10:38:42|10190|18131|NS FISO|72.96B|72960000000|107.05|3,243,332|-41.13%|27|2022-11-02|15/09/2022||1.97||15056000000|2022-08-03|15/06/2022|1.2|1.21|14720000000|14700000000
2022-08-28 10:38:46|10191|41679|KL IGRE|5.95B|5950000000|1.660|606,783|-2.35%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.0233||133800000|85000000
2022-08-28 10:38:49|10192|102100|CN CCB|4.63T|4.63E+12|3,483.0|309,665|-39.81%|34|2022-11-15|15/09/2022||31.32||2.8122E+12|2022-08-08|15/06/2022|101.71|101.71|2851000000000|2.76297E+12
2022-08-28 10:38:53|10193|50088|JO AFEJ|9.1B|9100000000|8,628|158,361|-13.72%|27|2022-07-27|15/06/2022|5.66||15510000000||2022-06-01|15/03/2022||||
2022-08-28 10:38:55|10194|18257|NS KECL|105.59B|105590000000|410.50|533,548|1.92%|27|2022-11-09|15/09/2022||6||40980000000|2022-08-03|15/06/2022|1.2|1.2|33180000000|33180000000
2022-08-28 10:38:59|10195|103784|TW 9925|15.29B|15290000000|39.80|164,843|4.87%|23|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:39:02|10196|103571|TW 3596|25.01B|25010000000|113.50|4,863,307|25.83%|25|2022-11-08|15/09/2022||2.56||11950000000|2022-08-31|15/06/2022|1.93|2.18|10890000000|10780000000
2022-08-28 10:39:05|10197|11193|KSE ALQK|338.24B|338240000000|315|495,937|-17.32%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2022-08-28 10:39:09|10198|103143|TW 1723|27.39B|27390000000|118.00|717,884|9.77%|33|2022-11-09|15/09/2022||1.91||2830000000|2022-08-29|15/06/2022|2.4|2.1|3240000000|2920000000
2022-08-28 10:39:12|10199|27105|BMV LABB|16.8B|16800000000|16.810|1,797,603|-12.99%|37|2022-10-26|15/09/2022||0.4734||4270000000|2022-07-27|15/06/2022|0.413|0.415|4250000000|4240000000
2022-08-28 10:39:16|10200|103488|TW 3030|14.31B|14310000000|60.60|763,393|6.88%|23|2022-11-09|15/09/2022|||||2022-09-12|15/06/2022|2.22||1840000000|
2022-08-28 10:39:18|10201|1167046|HK 3913|2.98B|2980000000|1.47|6,081,409|-77.49%|0||
2022-08-28 10:39:22|10202|41621|KL ALLI|5.53B|5530000000|3.570|1,466,258|41.11%|36|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:39:25|10203|11110|KSE KIBK|232.22B|232220000000|219|2,215,386|-0.97%|31|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|-0||28450000|17000000
2022-08-28 10:39:29|10204|102311|PS RLC|97.65B|97650000000|19.200|1,584,161|14.29%|25|2022-11-08|15/09/2022||0.47|||2022-08-10|15/06/2022|0.4|0.4|20800000000|
2022-08-28 10:39:33|10205|18430|NS THMX|280.72B|280720000000|2,492.75|78,062|81.49%|37|2022-11-09|15/09/2022||6.67||14073000000|2022-08-02|15/06/2022|5.2|5.11|16550000000|16540000000
2022-08-28 10:39:40|10206|13225|QE UDCD|5.38B|5380000000|1.520|1,861,914|1.52%|32|2022-10-26|15/09/2022|||||2022-07-30|15/06/2022|0.02||469200000|
2022-08-28 10:39:43|10207|103427|TW 2838|62.98B|62980000000|16.60|2,430,579|60.75%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.19||6990000000|
2022-08-28 10:39:46|10208|103805|TW 9958|19.94B|19940000000|86.10|3,183,701|-23.81%|23|2022-11-30|15/09/2022||1.6||2670000000|2022-08-31|15/06/2022|0.05|0.845|1740000000|2160000000
2022-08-28 10:39:49|10209|993249|HK 1458|8.89B|8890000000|3.85|10,721,172|-46.9%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-08-28 10:39:52|10210|103390|TW 2606|33.97B|33970000000|40.20|8,069,900|-42.74%|24|2022-11-04|15/09/2022||2.11||4410000000|2022-08-29|15/06/2022|1.44|1.43|3790000000|3690000000
2022-08-28 10:39:55|10211|103765|TW 8926|22.21B|22210000000|37.70|641,099|1.62%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:39:58|10212|1054797|NYSE FINV|1.35B|1350000000|4.740|556,897|-21.91%|23|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|1.98||2670000000|
2022-08-28 10:40:02|10213|50034|HK 0460|9.52B|9520000000|1.020|31,749,542|-52.34%|16|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:40:05|10214|50506|BVMF ALUP11|8.37B|8370000000|28.56|1,182,745|13.97%|25|2022-11-09|15/09/2022||0.5037||912840000|2022-08-09|15/06/2022|0.17|0.5164|701220000|911060000
2022-08-28 10:40:11|10215|18719|BVMF LIGT3|2.19B|2190000000|5.88|4,080,012|-61.37%|37|2022-11-10|15/09/2022||0.1852||3200000000|2022-08-11|15/06/2022|0.3367|0.3322|3300000000|3610000000
2022-08-28 10:40:14|10216|103229|TW 2312|19.63B|19630000000|13.40|6,614,616|8.06%|23|2022-11-11|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:40:16|10217|1155841|HK 9966|6.98B|6980000000|7.43|2,393,998|-58.49%|0||
2022-08-28 10:40:22|10218|103718|TW 6278|30.41B|30410000000|104.00|3,646,969|-1.42%|25|2022-10-26|15/09/2022||4.03||18040000000|2022-08-29|15/06/2022|2.86|2.5|15380000000|15380000000
2022-08-28 10:40:24|10219|1006205|BK TPIPPn|31.25B|31250000000|3.72|2,345,907|-13.89%|0||
2022-08-28 10:40:28|10220|41633|KL MAGM|2.37B|2370000000|1.650|408,786|-17.5%|28|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|0.018||482100000|
2022-08-28 10:40:36|10221|18066|NS CESC|105.98B|105980000000|79.95|1,651,969|5.4%|42|2022-11-10|15/09/2022||||32099000000|2022-08-10|15/06/2022|2.2|13.8|41760000000|41900000000
2022-08-28 10:40:40|10222|1159071|NS SUVH|113.64B|113640000000|445.05|210,917|-19.32%|16|2022-11-07|15/09/2022||3.70||2925000000|2022-08-31|15/06/2022|4.22|4.2|3390000000|3420000000
2022-08-28 10:40:45|10223|43708|KS 005070|1.86T|1.86E+12|60,800|391,066|45.98%|23|2022-11-17|15/09/2022||||134950000000|2022-08-16|15/06/2022|202.73||119280000000|119280000000
2022-08-28 10:40:49|10224|1012983|TWO 8415|36.57B|36570000000|35.45|1,286|-7.2%|25|2022-11-11|15/09/2022||1.34||6540000000|2022-08-29|15/06/2022|0.89|1.27|6870000000|6290000000
2022-08-28 10:40:52|10225|102605|BK MEGA|43.38B|43380000000|49.75|3,053,967|-1.49%|25|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022|0.65|0.652|3930000000|3930000000
2022-08-28 10:40:57|10226|1171579|KSE AZNOULA|217.8M|217800000|198.00|1,011,651|-14.66%|10|2022-08-15|15/06/2022|||12940000||2022-05-13|15/03/2022|||12740000|
2022-08-28 10:41:00|10227|100082|HK 1083|10.87B|10870000000|3.35|5,053,034|-38.53%|28|2022-11-14|15/09/2022||0.54||19222000000|2022-08-16|15/06/2022|0.16||10160000000|
2022-08-28 10:41:03|10228|101592|JK SMRA|10.32T|1.032E+13|625|29,612,686|-18.3%|35|2022-11-15|15/09/2022||8.04|||2022-08-07|15/06/2022|5.66|7.14|1259000000000|1259000000000
2022-08-28 10:41:06|10229|1141292|KL GREA|4.7B|4700000000|3.750|1,796,997|-47.11%|15|2022-12-02|15/09/2022||0.0439||165750000|2022-08-29|15/06/2022|0.02|0.0422|118100000|121970000
2022-08-28 10:41:10|10230|946387|HK 0327|8.24B|8240000000|7.63|1,557,057|-18.57%|26|2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000|2022-06-01|15/03/2022||||
2022-08-28 10:41:12|10231|101638|JK EXCL|28.8T|2.88E+13|2,700|26,126,955|1.89%|35|2022-11-02|15/09/2022||22.69||6.92907E+12|2022-08-24|15/06/2022|44.89|9.69|7333000000000|7333000000000
2022-08-28 10:41:16|10232|102270|PS MEG|81.65B|81650000000|2.590|18,827,030|-11.6%|30|2022-11-18|15/09/2022||0.1183|||2022-08-29|15/06/2022|0.09|0.123|14320000000|8650000000
2022-08-28 10:41:18|10233|1175317|KSE BOURSA|477.85M|477850000|2,380.00|90,881|42.09%|9|2022-08-31|15/06/2022|0.03||9640000|9000000|2022-06-01|15/03/2022|0.02||9250000|9000000
2022-08-28 10:41:20|10234|101583|JK FREN|30.5T|3.05E+13|99|1,070,473,075|-21.43%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.09||2.7745E+12|
2022-08-28 10:41:23|10235|100146|HK 3983|9.82B|9820000000|2.130|3,927,327|-10.13%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-08-28 10:41:29|10236|1012389|TWO 4174|19.3B|19300000000|84.30|1,026|-19.71%|24|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022|-1.5||1870000|
2022-08-28 10:41:32|10237|946567|DFM DAMAC|8.47B|8470000000|1.400|143,005|12.9%|24|2022-11-14|15/09/2022||0.01||1067000000|2022-08-11|15/06/2022||0.01||1067000000
2022-08-28 10:41:36|10238|103791|TW 9933|36.06B|36060000000|45.95|2,424,524|27.99%|25|2022-11-02|15/09/2022||0.685||23070000000|2022-08-29|15/06/2022|0.55|0.715|22370000000|22710000000
2022-08-28 10:41:40|10239|41404|SN ANDINAB|1.47T|1.47E+12|1,700.00|690,583.43|-4.58%|37|2022-10-26|15/09/2022||31.56||591600000000|2022-08-29|15/06/2022|26.98|23.9|591700000000|571630000000
2022-08-28 10:41:44|10240|103699|TW 6202|16.85B|16850000000|74.50|1,174,056|-40.64%|25|2022-10-31|15/09/2022||1.42||1600000000|2022-08-29|15/06/2022|1.56|1.57|1670000000|1670000000
2022-08-28 10:41:46|10241|1056483|HK 1789|7.3B|7300000000|6.56|3,380,083|-14.47%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-08-28 10:41:49|10242|993295|JO DCPJ|29.27B|29270000000|3,404|682,402|11.13%|13|2022-11-01|15/08/2022||45.00||14895000000|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000
2022-08-28 10:41:52|10243|102405|BK AMATA|23.12B|23120000000|20.10|6,972,913|8.65%|26|2022-11-15|15/09/2022||||1092000000|2022-08-29|15/06/2022|0.56|0.4351|1590000000|1580000000
2022-08-28 10:41:55|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|13.28%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-08-28 10:41:59|10245|18394|NS SOFT|73.44B|73440000000|706.80|142,473|-17.67%|26|2022-11-02|15/09/2022||8.35||11048000000|2022-07-25|15/06/2022|10.4|10.4|17790000000|17790000000
2022-08-28 10:42:05|10246|102165|PS BLOOM|75.28B|75280000000|6.930|3,932,953|13.42%|26|2022-11-04|15/09/2022||0.12||8860000000|2022-08-29|15/06/2022|0.17|0.12|10020000000|6500000000
2022-08-28 10:42:08|10247|103365|TW 2511|19.55B|19550000000|12.05|605,085|-5.49%|23|2022-11-03|15/09/2022||0.08||1880000000|2022-08-29|15/06/2022|0.27|0.12|3630000000|2200000000
2022-08-28 10:42:11|10248|50156|JO JSEJ|9.36B|9360000000|10,948|111,745|3.89%|18|2022-08-03|15/06/2022|5.4||1360000000||2022-03-02|15/12/2021|4.5||1290000000|
2022-08-28 10:42:14|10249|50143|JO RLOJ|7.49B|7490000000|4,695|219,170|-6.53%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-08-28 10:42:19|10250|41427|SN CONCHATORO|811.88B|811880000000|1,097.80|471,231.76|-16.58%|37|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|31.37|25.7|222200000000|230690000000
2022-08-28 10:42:23|10251|18743|BVMF ODPV3|5.51B|5510000000|9.91|1,055,543|-16.17%|37|2022-10-26|15/09/2022||0.179||486750000|2022-07-27|15/06/2022|0.185|0.18|481010000|481000000
2022-08-28 10:42:26|10252|18461|NS VIPI|83.81B|83810000000|590.90|360,498|24.75%|25|2022-11-09|15/09/2022||3.3||4240000000|2022-07-27|15/06/2022|4.75|4.13|5910000000|5210000000
2022-08-28 10:42:29|10253|1162311|KL AXSR|3.1B|3100000000|1.89|940,614|-3.08%|25|2022-10-24|15/09/2022|||||2022-07-20|15/06/2022|0.0262|0.0274|72500000|70760000
2022-08-28 10:42:33|10254|15728|NASDAQ FANH|298.12M|298120000|5.55|85,031|-59.52%|37|2022-11-22|15/09/2022||0.7491|||2022-08-23|15/06/2022|0.6|0.8852|703120000|
2022-08-28 10:42:37|10255|102105|CN CFV|6.69T|6.69E+12|19,800.0|53,931|-30.91%|23|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022|1821||3.0488E+12|
2022-08-28 10:42:40|10256|18021|NS BJEL|140.22B|140220000000|1,224.00|127,581|3.72%|32|2022-11-10|15/09/2022||6.36||13910000000|2022-08-12|15/06/2022|4.4|4.29|12290000000|12290000000
2022-08-28 10:42:43|10257|1050113|NYSE DESP|505.39M|505390000|7.63|321,349|-38.22%|23|2022-11-17|15/09/2022||-0.12||146100000|2022-08-18|15/06/2022|-0.23|-0.15|134420000|127650000
2022-08-28 10:42:47|10258|980029|KQ 194480|417.83B|417830000000|39,450|56,088|-46.54%|25|2022-11-17|15/09/2022||1002||64900000000|2022-08-16|15/06/2022||1400|53300000000|53300000000
2022-08-28 10:42:50|10259|1012083|TWO 1785|23.23B|23230000000|38.90|1,746|-19.71%|23|2022-11-30|15/09/2022||0.71||8880000000|2022-08-31|15/06/2022|0.62|0.65|6960000000|8040000000
2022-08-28 10:42:54|10260|103473|TW 3014|11.44B|11440000000|71.00|923,209|-35.75%|23|2022-11-30|15/09/2022||3.02||2100000000|2022-08-31|15/06/2022|1.81|2.21|1370000000|1610000000
2022-08-28 10:42:58|10261|20389|NYSE ARCO|1.62B|1620000000|7.670|760,141|35.04%|37|2022-11-16|15/09/2022||0.13||830490000|2022-08-10|15/06/2022|0.07|0.12|887900000|811560000
2022-08-28 10:43:02|10262|39876|NS JKLC|56.61B|56610000000|481.60|266,154|-32.4%|42|2022-10-25|15/09/2022||5.50||11493000000|2022-07-27|15/06/2022|8.6|8.77|15510000000|15830000000
2022-08-28 10:43:05|10263|103768|TW 9802|36.46B|36460000000|193.00|2,865,062|123.9%|25|2022-10-19|15/09/2022||3.98||6040000000|2022-08-29|15/06/2022|5.02|4.6|6200000000|5940000000
2022-08-28 10:43:08|10264|18809|BVMF UNIP6|9.6B|9600000000|95.34|222,917|25.71%|23|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|5.01||2000000000|
2022-08-28 10:43:11|10265|18243|NS JMSH|61.68B|61680000000|64.55|448,574|-27.88%|25|2022-10-27|15/09/2022||||9700000000|2022-08-02|15/06/2022|1.78||8060000000|
2022-08-28 10:43:15|10266|103261|TW 2362|19.2B|19200000000|32.80|335,820|11.19%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:43:18|10267|41415|SN CAP|1.14T|1.14E+12|7,610.00|250,445.92|-33.54%|36|2022-11-04|15/09/2022||1.49||811000000|2022-08-29|15/06/2022||0.9992||1060000000
2022-08-28 10:43:22|10268|986203|BK SPRC|55.93B|55930000000|12.90|31,861,344|50%|25|2022-11-17|15/09/2022||0.00|||2022-08-29|15/06/2022|1.65|1.47|78010000000|78010000000
2022-08-28 10:43:24|10269|50142|JO VKEJ|13.39B|13390000000|1,366|1,850,495|18.27%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-08-28 10:43:27|10270|41431|SN ITAUCORP|1.92T|1.92E+12|1.97|1,290,575,196.44|-0.94%|33|2022-10-28|15/09/2022||0.0877||352000000000|2022-07-29|15/06/2022|0.145|0.11|502940000000|349660000000
2022-08-28 10:43:31|10271|980010|KQ 182400|689.83B|689830000000|17,400|295,351|39.2%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022||||
2022-08-28 10:43:34|10272|18402|NS STTE|67.8B|67800000000|170.35|920,861|-34.64%|28|2022-10-27|15/09/2022|||||2022-07-25|15/06/2022|-0.51||15750000000|15750000000
2022-08-28 10:43:38|10273|103413|TW 2723|18.09B|18090000000|100.50|1,144,377|-28.98%|29|2022-11-07|15/09/2022||1.27||4950000000|2022-08-29|15/06/2022||-0.2525||4380000000
2022-08-28 10:43:41|10274|50019|HK 3377|9.19B|9190000000|1.21|7,660,305|-25.31%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-08-28 10:43:45|10275|6379|NASDAQ SOHU|673.83M|673830000|17.63|126,338|-23.01%|37|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.36||194780000|
2022-08-28 10:43:48|10276|50092|JO HYPJ|12.76B|12760000000|3,734|524,142|42.9%|15|2022-09-13|15/06/2022|||||2022-03-17|15/12/2021|2.7||1330000000|
2022-08-28 10:43:54|10277|994066|BK PSHn|27.79B|27790000000|12.70|547,515|-1.55%|0||
2022-08-28 10:44:00|10278|980111|KQ 222080|950.74B|950740000000|15,400|1,076,652|10.79%|23|2022-11-16|15/09/2022||||44100000000|2022-08-12|15/06/2022|||22600000000|22600000000
2022-08-28 10:44:05|10279|42658|AT LMDr|1.08B|1080000000|6.22|150,453|-23.96%|27|2022-11-24|15/09/2022|||||2022-09-14|15/06/2022||||
2022-08-28 10:44:09|10280|18289|NS MOFS|113.81B|113810000000|773.75|70,005|-1.71%|25|2022-10-27|15/09/2022||||10800000000|2022-07-28|15/06/2022|-0.1||7900000000|6440000000
2022-08-28 10:44:12|10281|50071|HK 3339|5.99B|5990000000|1.400|3,223,026|-42.39%|21|2022-08-26|15/06/2022||0.11||6521000000|2022-06-01|15/03/2022||||
2022-08-28 10:44:16|10282|50035|HK 0506|7.24B|7240000000|2.59|951,336|-1.52%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022||||
2022-08-28 10:44:19|10283|1169503|KS 248070|1.01T|1.01E+12|20,350|123,521|-27.19%|12|2022-11-30|15/09/2022||||444950000000|2022-08-11|15/06/2022|188.89||441000000000|380600000000
2022-08-28 10:44:22|10284|1166568|NS UTIA|104.91B|104910000000|824.00|158,859|-28.15%|13|2022-10-28|15/09/2022||||2400000000|2022-08-31|15/06/2022|7.44||2900000000|2950000000
2022-08-28 10:44:25|10285|969099|HK 6878|13.62B|13620000000|1.890|36,945,406|-39.23%|12|2022-08-15|15/06/2022|||||2022-05-03|15/03/2022||||
2022-08-28 10:44:28|10286|18029|NS BACH|71.6B|71600000000|351.30|2,854,602|-5.05%|42|2022-11-08|15/09/2022||7.30||13830000000|2022-08-04|15/06/2022|0.6|0.6|10800000000|10800000000
2022-08-28 10:44:32|10287|100078|HK 1052|6.39B|6390000000|3.82|2,215,091|-17.14%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-08-28 10:44:36|10288|103284|TW 2393|17.29B|17290000000|39.00|1,268,467|-30.23%|34|2022-11-03|15/09/2022||0.775||5190000000|2022-08-31|15/06/2022||0.9||5130000000
2022-08-28 10:44:38|10289|947234|NS GRAN|76.47B|76470000000|308.40|1,502,214|-6.84%|25|2022-10-25|15/09/2022||||8604000000|2022-08-09|15/06/2022|5.1|5.15|10200000000|10200000000
2022-08-28 10:44:41|10290|103175|TW 1909|20.44B|20440000000|16.00|2,314,507|-46.31%|25|2022-11-08|15/09/2022||0.04||13930000000|2022-08-31|15/06/2022||-0.08||12640000000
2022-08-28 10:44:44|10291|103617|TW 4915|30.36B|30360000000|66.70|7,658,341|28.02%|25|2022-11-04|15/09/2022||1.83||22210000000|2022-08-05|15/06/2022|1.57|1.57|20280000000|20280000000
2022-08-28 10:44:47|10292|1161487|KS 353200|1.44T|1.44E+12|28,650|695,751|53.62%|11|2022-11-30|15/09/2022||||351140000000|2022-08-31|15/06/2022|1064.34||343000000000|332830000000
2022-08-28 10:44:50|10293|979186|KQ 030190|875.82B|875820000000|14,650|82,001|-30.07%|25|2022-10-28|15/09/2022||257.84||121420000000|2022-08-29|15/06/2022|271.78|315.31|124200000000|127820000000
2022-08-28 10:44:55|10294|103202|TW 2059|44.17B|44170000000|463.50|251,817|27.69%|25|2022-11-04|15/09/2022||8.28||2070000000|2022-08-29|15/06/2022|10.42|10.48|1940000000|1940000000
2022-08-28 10:44:58|10295|990832|HK 1908|25.78B|25780000000|16.18|3,155,968|4.93%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-08-28 10:45:02|10296|18693|BVMF GRND3|6.81B|6810000000|7.55|1,551,931|-30.48%|30|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|0.07||532000000|532000000
2022-08-28 10:45:05|10297|18019|NS LIND|283.27B|283270000000|3,328.00|67,098|39.48%|27|2022-11-15|15/09/2022|||||2022-08-09|15/06/2022|19.8||5880000000|
2022-08-28 10:45:09|10298|1012848|TWO 6548|34.01B|34010000000|90.60|485|-9.85%|25|2022-11-30|15/09/2022||0.794||3900000000|2022-08-31|15/06/2022|2.09|0.7427|3780000000|3830000000
2022-08-28 10:45:13|10299|20941|NYSE PAM|3.11B|3110000000|26.13|131,842|49.4%|32|2022-11-11|15/09/2022||1.03||389800000|2022-08-11|15/06/2022|1.2|1.24|462000000|421050000
2022-08-28 10:45:15|10300|1123045|HK 2616|5.77B|5770000000|4.92|2,737,232|-62.73%|0||
2022-08-28 10:45:19|10301|39904|NS SHCU|126.84B|126840000000|1,897.10|127,550|-7.81%|32|2022-10-27|15/09/2022||56.4||11200000000|2022-07-27|15/06/2022|49.83|51.25|11620000000|11620000000
2022-08-28 10:45:25|10302|103536|TW 3376|16.88B|16880000000|87.70|435,225|-15.27%|29|2022-11-03|15/09/2022||1.76||3380000000|2022-08-29|15/06/2022|2.19|1.95|3020000000|3050000000
2022-08-28 10:45:32|10303|102497|BK EASTW|10.73B|10730000000|6.45|1,375,744|-36.14%|23|2022-11-11|15/09/2022|||||2022-08-29|15/06/2022|0.15|||
2022-08-28 10:45:39|10304|954965|TW 6456|27.54B|27540000000|81.50|1,138,823|-24.54%|25|2022-11-30|15/09/2022||4||35860000000|2022-08-29|15/06/2022|2.48|1.71|29010000000|28700000000
2022-08-28 10:45:42|10305|102602|BK MBK|21.04B|21040000000|15.70|5,975,261|19.97%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|0.02||1950000000|
2022-08-28 10:45:45|10306|103762|TW 8422|19.06B|19060000000|175.00|252,335|3.24%|25|2022-11-11|15/09/2022||3.22||1430000000|2022-08-29|15/06/2022||3.11||1330000000
2022-08-28 10:45:48|10307|1142505|KS 300720|1.05T|1.05E+12|15,100|174,673|-30.73%|17|2022-11-17|15/09/2022||||385000000000|2022-08-12|15/06/2022|655||411100000000|391000000000
2022-08-28 10:45:51|10308|943523|HK 2386|15.63B|15630000000|3.53|2,422,520|-12.41%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-08-28 10:45:54|10309|103132|TW 1710|16.04B|16040000000|18.30|1,005,847|-15.67%|27|2022-11-15|15/09/2022||0.51||8000000000|2022-08-29|15/06/2022|-0.21|-0.155|5520000000|7520000000
2022-08-28 10:45:58|10310|1142378|EBR TITCr|939.74M|939740000|12.38|46,068|-22.62%|14|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|||580500000|580000000
2022-08-28 10:46:01|10311|1165334|NS MINS|217.73B|217730000000|366.52|71,883|25.79%|12|2022-11-10|15/09/2022||||4304000000|2022-08-31|15/06/2022|1.99|1.99|4810000000|4870000000
2022-08-28 10:46:04|10312|943511|HK 1966|2.87B|2870000000|0.68|10,639,235|-77.92%|12|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:46:08|10313|49982|HK 0639|14.4B|14400000000|2.850|8,223,622|19.75%|17|2022-03-24|15/12/2021|0.37||4630000000||2021-08-26|15/06/2021|0.13||2440000000|
2022-08-28 10:46:11|10314|1012318|TWO 3630|5.66B|5660000000|30.75|506|-25.18%|22|2022-08-31|15/06/2022|-0.6||422100000||2022-06-01|15/03/2022|-0.64||555700000|
2022-08-28 10:46:15|10315|1171882|NS JUBN|76.16B|76160000000|479.45|471,950|-32.98%|8|2022-10-18|15/09/2022|||||2022-08-31|15/06/2022|4.99||11660000000|
2022-08-28 10:46:17|10316|1148091|TADAWUL 1831|2.39B|2390000000|63.40|212,168|-19.87%|18|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.72||409300000|
2022-08-28 10:46:27|10317|37778|WA EATP|4.67B|4670000000|21.30|38,487|-34.06%|35|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022||||601830000
2022-08-28 10:46:30|10318|1012761|TWO 6274|15.5B|15500000000|57.60|1,694|-47.64%|25|2022-10-28|15/09/2022||1.72||5120000000|2022-08-31|15/06/2022|1.04|1.36|4790000000|4890000000
2022-08-28 10:46:34|10319|27084|BMV GENTERA|25.12B|25120000000|15.870|2,481,406|42.84%|36|2022-10-27|15/09/2022||0.59||6680000000|2022-08-29|15/06/2022|0.78|0.7121|7550000000|6480000000
2022-08-28 10:46:38|10320|42676|AT TENr|2.04B|2040000000|18.33|146,217|51.74%|34|2022-09-29|15/06/2022|||||2022-06-15|15/03/2022||||
2022-08-28 10:46:41|10321|13196|QE AHCS|7.38B|7380000000|1.171|822,635|21.58%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|0.01||520900000|
2022-08-28 10:46:46|10322|41700|KL SETI|3.16B|3160000000|0.775|3,355,413|-32.61%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0199||1020000000|1020000000
2022-08-28 10:46:50|10323|102456|BK CENTEL|57.71B|57710000000|42.75|3,545,577|30.53%|26|2022-11-14|15/09/2022||-0.3333|||2022-08-15|15/06/2022|0.02|0.02|4190000000|4190000000
2022-08-28 10:46:52|10324|943446|HK 0535|10.96B|10960000000|0.660|12,461,570|-21.43%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-08-28 10:46:55|10325|1056506|NASDAQ LX|381.69M|381690000|2.07|1,326,781|-68.73%|23|2022-11-16|15/09/2022||2.71|||2022-08-16|15/06/2022|0.44|2.26|2410000000|
2022-08-28 10:46:58|10326|101595|JK SCMA|14.41T|1.441E+13|228|174,951,323|-40.47%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|5.25||1.6145E+12|1600000000000
2022-08-28 10:47:02|10327|103314|TW 2439|17.7B|17700000000|81.10|874,963|-15.94%|25|2022-10-28|15/09/2022||2.2||10290000000|2022-08-29|15/06/2022|1.66|1.59|8000000000|8120000000
2022-08-28 10:47:05|10328|102433|BK BLA|60.62B|60620000000|35.50|7,939,936|23.48%|26|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.7||7370000000|
2022-08-28 10:47:08|10329|19487|IS KRDMD|12.79B|12790000000|12.120|93,249,734|56.59%|37|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|0.98||6830000000|6270000000
2022-08-28 10:47:11|10330|946718|NS RMT|128.3B|128300000000|1,834.60|53,990|26.82%|30|2022-10-28|15/09/2022|||||2022-08-09|15/06/2022|12.4||9770000000|9770000000
2022-08-28 10:47:15|10331|103101|TW 1536|24.07B|24070000000|86.10|1,479,303|-9.37%|25|2022-11-09|15/09/2022||0.8967||2010000000|2022-08-31|15/06/2022|0.67|0.75|1930000000|1930000000
2022-08-28 10:47:18|10332|943441|HK 0405|11.49B|11490000000|2.44|2,756,095|-39.3%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-08-28 10:47:21|10333|102370|PS PGOLD|101.99B|101990000000|35.400|1,298,323|-11.5%|30|2022-11-16|15/09/2022||0.6251||44114000000|2022-08-29|15/06/2022|0.71|0.6251|43730000000|44110000000
2022-08-28 10:47:24|10334|18048|NS BLDT|205.7B|205700000000|8,606.00|22,339|51.22%|31|2022-11-03|15/09/2022||55.52||12130000000|2022-07-27|15/06/2022|50.06|50.06|12930000000|12930000000
2022-08-28 10:47:27|10335|100034|HK 0546|11.23B|11230000000|4.43|6,182,017|76.49%|13|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:47:29|10336|980684|BE QHt|662.22M|662220000|0.0634|-|9.31%|0||
2022-08-28 10:47:33|10337|42641|AT HRMr|969.04M|969040000|10.20|74,042|4.72%|25|2022-09-29|15/06/2022|||||2022-06-16|15/03/2022||||
2022-08-28 10:47:36|10338|102835|BK TISCO|74.46B|74460000000|93.00|3,890,267|-1.06%|25|2022-10-13|15/09/2022||||4609000000|2022-07-14|15/06/2022|2.31|2.17|4560000000|4380000000
2022-08-28 10:47:40|10339|27114|BMV CHDRAUIB|56.44B|56440000000|58.970|438,894|90.1%|35|2022-10-25|15/09/2022||0.9963||60520000000|2022-07-26|15/06/2022|1.5|1.21|63820000000|61380000000
2022-08-28 10:47:47|10340|103584|TW 3682|29.34B|29340000000|6.96|3,218,748|-16.95%|22|2022-08-31|15/06/2022|-0.33||3320000000||2022-06-01|15/03/2022|-0.37||3210000000|
2022-08-28 10:47:50|10341|19258|IS AEFES|25.14B|25140000000|42.46|3,333,642|99.34%|37|2022-11-08|15/09/2022||1.71||21450000000|2022-08-11|15/06/2022|1.55|1.55|24540000000|24540000000
2022-08-28 10:47:55|10342|1012184|TWO 3211|11.91B|11910000000|79.60|252|-14.41%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:47:58|10343|961712|TW 4968|12.61B|12610000000|142.50|2,209,806|-46.04%|25|2022-10-27|15/09/2022||1.19||1260000000|2022-08-31|15/06/2022|0.43|0.6036|876500000|989500000
2022-08-28 10:48:00|10344|1140499|BK TVOn|-|-|30.00|883,964|0.76%|0||
2022-08-28 10:48:03|10345|990477|HK 0826|7.58B|7580000000|2.74|2,041,406|-43.74%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-08-28 10:48:06|10346|1012086|TW 1795|46.12B|46120000000|176.00|16,701,902|64.49%|23|2022-11-09|15/09/2022||4.76||4263000000|2022-08-10|15/06/2022|1.25|1.34|2910000000|2984000000
2022-08-28 10:48:10|10347|102268|PS MWC|52.43B|52430000000|15.960|819,064|-14.01%|26|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.56||5660000000|
2022-08-28 10:48:13|10348|18053|NS BRIG|114.2B|114200000000|498.25|246,098|65.53%|25|2022-11-15|15/09/2022||3.1||8220000000|2022-08-02|15/06/2022|3.81|3.8|9030000000|9030000000
2022-08-28 10:48:16|10349|945731|BK PLANB|28.46B|28460000000|6.65|17,990,966|10.83%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.04|0.04|1630000000|1630000000
2022-08-28 10:48:21|10350|1153712|KS 330590|1.24T|1.24E+12|5,090|365,603|-11.79%|12|2022-05-13|15/03/2022|38.73||28640000000||2022-03-07|15/12/2021|75.75||56180000000|
2022-08-28 10:48:24|10351|103244|TW 2338|15.52B|15520000000|75.50|4,217,358|-14.3%|23|2022-11-30|15/09/2022||0.85||2030000000|2022-08-31|15/06/2022||0.62||1860000000
2022-08-28 10:48:27|10352|18712|BVMF SIMH3|8.96B|8960000000|10.83|2,556,205|-33.15%|35|2022-11-10|15/09/2022||0.26||5950000000|2022-08-04|15/06/2022|0.23|0.23|5460000000|5260000000
2022-08-28 10:48:30|10353|943498|HK 1515|5.8B|5800000000|4.47|2,693,769|-32.38%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-08-28 10:48:32|10354|980619|BE NVA6|1.67B|1670000000|1.980|-|36.08%|0||
2022-08-28 10:48:34|10355|1123044|HK 2019|5.43B|5430000000|2.01|931,660|-29.97%|0||
2022-08-28 10:48:37|10356|18282|NS PROR|69.56B|69560000000|4,219.00|7,389|-23.88%|25|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:48:40|10357|950752|SZ 200771|12.43B|12430000000|12.68|407,657|-3.55%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-08-28 10:48:44|10358|1012995|TWO 8436|15.89B|15890000000|135.00|378|-46.43%|25|2022-11-09|15/09/2022||1.98||1910000000|2022-08-29|15/06/2022|-0.75|0.6233|1850000000|1830000000
2022-08-28 10:48:48|10359|1114113|TW 6592|54.59B|54590000000|106.00|563,212|24.56%|21|2022-11-30|15/09/2022||1.73||5380000000|2022-08-31|15/06/2022|1.78|1.58|5460000000|5250000000
2022-08-28 10:48:51|10360|950281|KL HEIN|7.43B|7430000000|24.60|186,406|9.24%|28|2022-11-09|15/09/2023|||||2022-08-29|15/06/2022|0.28||644600000|
2022-08-28 10:48:54|10361|18109|NS EIDP|94.28B|94280000000|529.00|553,454|29.61%|25|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|15.57||6040000000|6040000000
2022-08-28 10:48:57|10362|953666|KL SKPR|2.62B|2620000000|1.680|1,167,702|-6.67%|25|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022||||
2022-08-28 10:49:00|10363|1159098|BK SUPEREIFu|5.82B|5820000000|11.30|540,185|-1.74%|12|2022-08-09|15/06/2022|0.09||216400000||2022-05-12|15/03/2022|-0.21||225400000|
2022-08-28 10:49:04|10364|100088|HK 1117|8.31B|8310000000|1.050|11,109,401|-30.46%|15|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:49:06|10365|990789|HK 1589|14.85B|14850000000|4.32|46,931|8.27%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-08-28 10:49:09|10366|1052357|BK TOA|60.36B|60360000000|29.75|802,452|-10.53%|23|2022-11-11|15/09/2022||0.2363|||2022-08-15|15/06/2022|0.22|0.2|5200000000|5200000000
2022-08-28 10:49:12|10367|950206|KL DOVT|6.46B|6460000000|4.000|1,558,300|-22.63%|23|2022-11-23|15/09/2022|||||2022-08-23|15/06/2022|0.017||242100000|
2022-08-28 10:49:17|10368|39886|NS MCEI|65.36B|65360000000|1,282.95|316,570|-13.97%|25|2022-10-25|15/09/2022||9.43||940500000|2022-07-30|15/06/2022|8.1|8.15|1090000000|1110000000
2022-08-28 10:49:19|10369|1012640|TWO 5530|17.54B|17540000000|41.75|547|-10.79%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:49:22|10370|103265|TW 2367|13.72B|13720000000|22.15|9,202,542|14.47%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.4||4330000000|
2022-08-28 10:49:26|10371|37846|WA JSW|6.06B|6060000000|51.64|687,618|41.09%|37|2022-11-17|15/09/2022||||3231000000|2022-08-18|15/06/2022|||5930000000|5850000000
2022-08-28 10:49:29|10372|1166725|BVMF GMAT3|13.68B|13680000000|6.19|6,668,434|-17.25%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.12||5200000000|5080000000
2022-08-28 10:49:32|10373|30642|BVMF STBP3|6.86B|6860000000|7.95|3,373,326|-2.57%|25|2022-11-09|15/09/2022||0.1204||515630000|2022-08-10|15/06/2022|0.12|0.12|501000000|501000000
2022-08-28 10:49:35|10374|103470|TW 3010|21.9B|21900000000|92.80|399,512|4.86%|25|2022-11-30|15/09/2022||4.02||21470000000|2022-08-29|15/06/2022||3.22||19780000000
2022-08-28 10:49:38|10375|50164|JO SNTJ|28.23B|28230000000|25,000|70,392|0.45%|18|2022-08-31|15/06/2022|||||2022-03-03|15/12/2021|16.19||13390000000|
2022-08-28 10:49:42|10376|103017|TW 1313|18.37B|18370000000|14.00|1,529,665|-41.42%|25|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|-0.72||20650000000|
2022-08-28 10:49:45|10377|18046|NS BRLC|76.5B|76500000000|981.00|108,907|-24.57%|25|2022-11-10|15/09/2022|||||2022-08-06|15/06/2022|9.4|9.56|22040000000|22040000000
2022-08-28 10:49:48|10378|41636|KL BATO|407.58B|407580000000|10.32|228,491|-26.39%|32|2022-10-26|15/09/2022||0.2362||579540000|2022-07-21|15/06/2022|0.26|0.2055|637500000|637330000
2022-08-28 10:49:52|10379|18206|NS IIFL|131.57B|131570000000|346.45|1,308,189|22.12%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|8.63||17300000000|
2022-08-28 10:49:57|10380|946781|NS ALKY|153.75B|153750000000|3,003.20|43,790|-29.1%|24|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|16||4740000000|4650000000
2022-08-28 10:50:00|10381|1112810|HK 1119|7.24B|7240000000|5.23|4,137,885|4.81%|1|2021-08-20|15/06/2021|||||
2022-08-28 10:50:02|10382|1155902|NASDAQ EH|385.99M|385990000|6.78|388,562|-73.76%|7|2022-08-18|15/06/2022|-0.67||12160000||2022-05-31|15/03/2022|-0.56||22980000|
2022-08-28 10:50:05|10383|1153002|BVMF VIVA3|6.03B|6030000000|25.52|1,051,169|-21.42%|14|2022-11-10|15/09/2022||0.2469||400160000|2022-08-11|15/06/2022|0.2966|0.2966|464690000|463460000
2022-08-28 10:50:08|10384|37900|WA NEUP|3.32B|3320000000|763.00|947|-19.68%|28|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:50:11|10385|8578|HK 2038|8.1B|8100000000|1.020|5,256,172|-11.3%|24|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022||||
2022-08-28 10:50:14|10386|18246|NS JUBA|53.64B|53640000000|337.05|97,738|-45.73%|37|2022-10-27|15/09/2022||9.95||15121000000|2022-08-02|15/06/2022|2.96|4.4|14520000000|14400000000
2022-08-28 10:50:18|10387|103648|TW 5469|16.99B|16990000000|32.15|885,065|-22.44%|25|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:50:22|10388|43898|KS 020560|1.11T|1.11E+12|14,950|304,077|-33.85%|37|2022-11-17|15/09/2022||-182.00||1500000000000|2022-08-12|15/06/2022|-2216.05|-186.00|1549000000000|1349000000000
2022-08-28 10:50:25|10389|1137427|KQ 293780|386.89B|386890000000|17,350|335,096|-69.4%|17|2022-05-16|15/03/2022|-116.8||10060000||2022-03-22|15/12/2021|-105||12460000|
2022-08-28 10:50:28|10390|18353|NS REXP|176.31B|176310000000|596.30|205,147|1.16%|25|2022-11-14|15/09/2022|||||2022-08-13|15/06/2022|9.2||494970000000|
2022-08-28 10:50:33|10391|13799|WA ENAE|4.11B|4110000000|7.76|459,203|-20%|37|2022-11-23|15/09/2022||||5467000000|2022-09-14|15/06/2022||||7600000000
2022-08-28 10:50:37|10392|103649|TW 5471|9.96B|9960000000|59.30|536,074|-35.19%|34|2022-11-04|15/09/2022||2.59||1860000000|2022-08-29|15/06/2022||2.61||1800000000
2022-08-28 10:50:39|10393|41377|JO SNHJ|10.36B|10360000000|245|1,638,354|2.94%|18|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:50:43|10394|103751|TW 8163|11.62B|11620000000|41.50|697,799|-2.7%|25|2022-11-08|15/09/2022||1.19||7640000000|2022-08-29|15/06/2022|1.02|1.07|7750000000|7760000000
2022-08-28 10:50:47|10395|41447|SN ENTEL|831.88B|831880000000|2,754.40|303,001.43|-9.33%|35|2022-11-07|15/09/2022||112.16||642000000000|2022-08-01|15/06/2022|131.61|131.61|665000000000|665000000000
2022-08-28 10:50:50|10396|18106|NS EDEL|54.97B|54970000000|61.20|985,478|-23.36%|25|2022-11-04|15/09/2022||0.75|||2022-08-04|15/06/2022|0.29|0.50|11900000000|
2022-08-28 10:50:53|10397|103591|TW 3705|11.08B|11080000000|41.60|195,739|-1.3%|22|2022-08-29|15/06/2022|1.03||1960000000||2022-05-13|15/03/2022|0.84||1950000000|
2022-08-28 10:50:56|10398|950031|NS AVNT|63.53B|63530000000|466.45|190,793|-17.54%|24|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|8.4|8.4|15690000000|16390000000
2022-08-28 10:50:59|10399|103139|TW 1718|11.12B|11120000000|8.29|1,870,327|-14.21%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:51:02|10400|102054|WA LVCP|2.78B|2780000000|107.80|20,834|-11.49%|25|2022-11-22|15/09/2022||||66300000|2022-08-25|15/06/2022|||66800000|65230000
2022-08-28 10:51:04|10401|1088207|JK TCPI|40.75T|4.075E+13|8,150|3,642,426|1.24%|19|2022-05-13|15/03/2022|8.14||411700000000||2022-04-21|15/12/2021|3.95||492700000000|
2022-08-28 10:51:09|10402|18596|BVMF ALSO3|4.78B|4780000000|18.00|1,826,366|-29.55%|34|2022-11-09|15/09/2022||0.32||275060000|2022-08-10|15/06/2022|0.32|0.32|253500000|263140000
2022-08-28 10:51:12|10403|1055134|BVMF SAPR11|26.6B|26600000000|17.55|1,233,611|-11.14%|23|2022-11-03|15/09/2022||0.8167||1420000000|2022-08-04|15/06/2022|0.77|0.7967|1360000000|1390000000
2022-08-28 10:51:16|10404|103369|TW 2520|15.41B|15410000000|28.40|1,072,422|-31.15%|27|2022-11-11|15/09/2022||0.56||4340000000|2022-08-31|15/06/2022|0.82|1.34|4690000000|6280000000
2022-08-28 10:51:19|10405|103704|TW 6214|18.2B|18200000000|73.40|191,300|-14.75%|24|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:51:21|10406|1115822|HK 0059|472.99M|472990000|0.056|772,294,298|-93.85%|0||
2022-08-28 10:51:24|10407|102432|BK BLAND|17.53B|17530000000|1.010|13,342,072|-6.48%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022||||
2022-08-28 10:51:27|10408|41673|KL SWAY|8.12B|8120000000|1.660|667,014|-4.6%|25|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.029||1280000000|
2022-08-28 10:51:31|10409|103353|TW 2489|9.92B|9920000000|13.05|1,967,954|-25.56%|25|2022-11-07|15/09/2022|||||2022-09-21|15/06/2022|-0.5||4490000000|
2022-08-28 10:51:34|10410|1017276|AT ADMr|444.1M|444100000|1.916|153,755|-28.77%|20|2022-09-16|15/06/2022|||||2022-06-07|15/03/2022||||
2022-08-28 10:51:36|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|1.61%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-08-28 10:51:45|10412|43355|KS 025860|558.6B|558600000000|11,650|460,196|3.56%|32|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|480.76||618600000000|
2022-08-28 10:51:49|10413|103084|TW 1513|29.99B|29990000000|64.20|19,829,368|34.59%|25|2022-11-18|15/09/2022||0.91||4420000000|2022-08-29|15/06/2022||1.2||4370000000
2022-08-28 10:51:52|10414|13198|QE MERS|3.66B|3660000000|18.300|86,261|-9.61%|29|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.23||708200000|794000000
2022-08-28 10:51:54|10415|1118184|HK 1896|7.57B|7570000000|6.62|1,806,328|-34.19%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-08-28 10:51:58|10416|11304|KSE NREK|317.77B|317770000000|171|2,994,733|-4.56%|26|2022-11-17|15/09/2022|||||2022-08-14|15/06/2022|||5950000|
2022-08-28 10:52:01|10417|103391|TW 2607|33.51B|33510000000|31.40|4,960,033|-10.03%|23|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|1.29||4680000000|
2022-08-28 10:52:05|10418|1012575|TWO 5306|20.6B|20600000000|192.50|162|-9.62%|25|2022-11-30|15/09/2022||4.23||2080000000|2022-08-31|15/06/2022||3.64||1850000000
2022-08-28 10:52:08|10419|41472|SN PARAUCO|848.66B|848660000000|937.00|1,653,860.73|0.43%|31|2022-11-10|15/09/2022||15||58730000000|2022-07-22|15/06/2022|50.59|50.75|56900000000|56900000000
2022-08-28 10:52:12|10420|43369|KS 001440|2.37T|2.37E+12|1,915|8,839,975|-22%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.84||638400000000|
2022-08-28 10:52:14|10421|980663|BE NYVKt|520.36M|520360000|0.3380|-|-2.31%|0||
2022-08-28 10:52:17|10422|987132|HK 2768|1.39B|1390000000|0.20|297,899,471|-93.44%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-08-28 10:52:19|10423|1153251|HK 6855|4.26B|4260000000|16.48|917,953|-56.63%|0||
2022-08-28 10:52:25|10424|946746|NS MAHN|107.08B|107080000000|283.10|668,919|25.21%|28|2022-10-25|15/09/2022||||25530000000|2022-07-22|15/06/2022|5||27070000000|25430000000
2022-08-28 10:52:28|10425|102518|BK GFPT|19.31B|19310000000|15.40|6,181,389|26.23%|25|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022|0.36|0.35|4220000000|4220000000
2022-08-28 10:52:32|10426|994404|HK 1357|3.62B|3620000000|0.820|16,192,600|-52.87%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-08-28 10:52:35|10427|102398|BK AEONTS|42B|42000000000|168.00|285,925|-14.5%|24|2022-10-03|15/08/2022|||||2022-07-05|15/05/2022|4.46|4.29|5050000000|5180000000
2022-08-28 10:52:38|10428|18058|NS CNFH|84.8B|84800000000|637.00|744,672|21.28%|25|2022-10-19|15/09/2022||||2430000000|2022-07-21|15/06/2022|12.2|12.2|2560000000|3060000000
2022-08-28 10:52:41|10429|979236|KS 034830|377.41B|377410000000|1,655|759,331|-28.2%|25|2022-11-30|15/09/2022||||55000000000|2022-08-31|15/06/2022||||53000000000
2022-08-28 10:52:43|10430|1166735|MCX FLOT|91.59B|91590000000|39.10|943,220|-55.4%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-08-28 10:52:45|10431|1160905|JO NY1J|42.98B|42980000000|3,992.00|964,062|-17.86%|0||
2022-08-28 10:52:49|10432|102388|PS CNPF|88.56B|88560000000|25.000|1,250,411|-0.79%|25|2022-11-03|15/09/2022||0.3981||15930000000|2022-08-03|15/06/2022|0.199|0.199|16350000000|16350000000
2022-08-28 10:52:56|10433|980607|BE JASt|629.27M|629270000|0.0725|-|-3.97%|0||
2022-08-28 10:52:59|10434|103460|TW 2913|15.64B|15640000000|19.80|597,650|-1.25%|24|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:53:01|10435|1174284|JO TGAJ|47.02B|47020000000|35,255.00|684,909|503.68%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2022-08-28 10:53:04|10436|1056020|KL SIPR|3.26B|3260000000|0.480|2,565,623|-23.81%|22|2022-08-25|15/06/2022|0.015|0.02|615600000|615300000|2022-05-24|15/03/2022|0.009|0.01|480300000|480230000
2022-08-28 10:53:08|10437|102593|BK MAJOR|17.27B|17270000000|19.30|5,516,539|-5.85%|25|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.1405|0.16|1640000000|1640000000
2022-08-28 10:53:15|10438|980083|KQ 215200|942.51B|942510000000|80,000|60,700|7.82%|23|2022-11-30|15/09/2022||||240800000000|2022-08-16|15/06/2022||||200300000000
2022-08-28 10:53:18|10439|103582|TW 3673|15.25B|15250000000|37.50|1,064,970|-5.78%|34|2022-11-03|15/09/2022||0.77||24920000000|2022-08-29|15/06/2022||0.47||22640000000
2022-08-28 10:53:23|10440|980662|BE NYVJt|466.61M|466610000|0.0310|50,000|-4.62%|0||
2022-08-28 10:53:27|10441|980717|BE TASCt|731.17M|731170000|0.4640|1,000|-1.28%|0||
2022-08-28 10:53:31|10442|1012200|TWO 3260|16.01B|16010000000|60.90|1,601|-31.03%|25|2022-11-09|15/09/2022||2.35||10930000000|2022-08-29|15/06/2022||1.58||10310000000
2022-08-28 10:53:34|10443|979825|KQ 100120|375.08B|375080000000|40,850|26,358|-12.15%|25|2022-11-17|15/09/2022||||57700000000|2022-08-16|15/06/2022|||63700000000|63700000000
2022-08-28 10:53:38|10444|103622|TW 4935|7.73B|7730000000|60.00|177,593|-27.88%|24|2022-08-31|15/06/2022||3.52|||2022-06-01|15/03/2022|1.94|2.84|2440000000|
2022-08-28 10:53:41|10445|41681|KL BIMB|5.71B|5710000000|2.65|662,730|-10.82%|24|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.05|0.0503|498100000|506400000
2022-08-28 10:53:48|10446|103238|TW 2328|18.74B|18740000000|36.15|3,288,789|-8.94%|23|2022-11-30|15/09/2022||0.63||6810000000|2022-08-31|15/06/2022||0.5||6490000000
2022-08-28 10:53:52|10447|1012605|TWO 5425|23.75B|23750000000|95.50|16,971|27.33%|25|2022-11-30|15/09/2022||1.67||3970000000|2022-08-31|15/06/2022||1.51||3810000000
2022-08-28 10:53:55|10448|49965|HK 0119|6.23B|6230000000|1.63|2,909,881|-20.49%|21|2022-08-26|15/06/2022|0.41||22260000000||2022-03-24|15/12/2021|0.23|0.50|22440000000|23497000000
2022-08-28 10:53:58|10449|41610|KL SPOR|2.46B|2460000000|1.840|291,877|-6.6%|42|2022-11-23|15/09/2022|||||2022-11-16|15/07/2022||||
2022-08-28 10:54:01|10450|1156757|KL UWCB|4.39B|4390000000|3.99|1,534,642|-28.62%|15|2022-09-06|15/07/2022|||||2022-06-21|15/04/2022|0.026||87300000|
2022-08-28 10:54:04|10451|103217|TW 2206|28.67B|28670000000|35.95|6,696,909|36.17%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.24||11160000000|
2022-08-28 10:54:08|10452|18144|NS GESC|78.47B|78470000000|550.90|494,364|64.64%|37|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|31|32|12650000000|13660000000
2022-08-28 10:54:10|10453|1165978|NS ROUT|97.18B|97180000000|1,565.05|506,557|-17.13%|10|2022-10-18|15/09/2022||7.80||4337000000|2022-08-31|15/06/2022|11.02|6.79|7290000000|7230000000
2022-08-28 10:54:13|10454|49979|HK 0410|7.07B|7070000000|1.36|2,458,037|-57.89%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-08-28 10:54:17|10455|49971|HK 0272|7.98B|7980000000|0.990|4,695,371|-21.43%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-08-28 10:54:20|10456|102992|TW 1215|23.61B|23610000000|80.10|401,629|11.39%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:54:23|10457|43798|KS 009450|565.83B|565830000000|39,150|30,990|-41.57%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 10:54:26|10458|969072|HK 1282|1.13B|1130000000|0.036|1,800,770,311|-84.35%|13|2022-03-31|15/12/2021|-0.01||2610000000||2021-08-26|15/06/2021|0.01||3970000000|
2022-08-28 10:54:30|10459|49977|HK 0363|11.87B|11870000000|10.94|586,349|-8.83%|24|2022-08-30|15/06/2022|||||2022-05-02|15/03/2022||||
2022-08-28 10:54:36|10460|979222|KQ 033290|578.34B|578340000000|6,700|124,010|-16.77%|24|2022-11-17|15/09/2022||||107000000000|2022-08-16|15/06/2022|239||292000000000|148000000000
2022-08-28 10:54:41|10461|44104|KS 170900|481.98B|481980000000|57,100|6,226|-26.61%|34|2022-11-17|15/09/2022||1482||166130000000|2022-08-16|15/06/2022|358|1307|160200000000|160020000000
2022-08-28 10:54:44|10462|12875|EGX HRHO|15.19B|15190000000|13.01|3,996,365|29.34%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.31||2100000000|
2022-08-28 10:54:47|10463|100080|HK 1070|9.77B|9770000000|3.91|5,942,643|-1.51%|35|2022-10-25|15/09/2022|||||2022-08-19|15/06/2022|0.1||33680000000|
2022-08-28 10:54:50|10464|50122|JO ARLJ|7.89B|7890000000|20,553|116,746|38.26%|24|2022-11-21|15/09/2022||735.00||9744000000|2022-08-31|15/06/2022||||
2022-08-28 10:54:53|10465|958363|KS 214320|856B|856000000000|42,800|23,991|-26.84%|25|2022-11-17|15/09/2022||1090||398760000000|2022-08-16|15/06/2022|329.71|3874|405700000000|383240000000
2022-08-28 10:55:00|10466|1114561|HK 1860|7.9B|7900000000|4.82|948,344|-35.82%|7|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:55:04|10467|18204|NS ICMN|65.06B|65060000000|209.95|2,927,414|28.76%|37|2022-11-11|15/09/2022||||11402000000|2022-08-12|15/06/2022|-2.3|-2.7|14460000000|14610000000
2022-08-28 10:55:07|10468|990234|HK 0357|9.29B|9290000000|19.64|1,623,917|-17.82%|12|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:55:10|10469|1053087|NYSE LOMA|787.95M|787950000|6.730|163,201|-12.6%|22|2022-11-10|15/09/2022||0.1505||223750000|2022-08-11|15/06/2022|0.0316|0.1152|187890000|185370000
2022-08-28 10:55:14|10470|18392|NS SOBH|67.54B|67540000000|711.80|454,180|18.61%|37|2022-11-11|15/09/2022||7.58||5828000000|2022-08-09|15/06/2022|1.4|2.23|5820000000|5820000000
2022-08-28 10:55:20|10471|1064345|NS ATRD|107.19B|107190000000|215.00|598,297|10.12%|21|2022-11-10|15/09/2022||2.08||26790000000|2022-08-31|15/06/2022|1.38|1.62|26620000000|26570000000
2022-08-28 10:55:23|10472|1128957|BVMF SBFG3|5.29B|5290000000|21.75|1,457,014|-37.57%|19|2022-11-03|15/09/2022||0.32||1790000000|2022-08-01|15/06/2022|0.15|0.15|1460000000|1460000000
2022-08-28 10:55:25|10473|955768|KS 094800|420.54B|420540000000|4,530|36,614|-3%|0||
2022-08-28 10:55:32|10474|103283|TW 2392|18.37B|18370000000|37.90|849,841|-2.32%|25|2022-11-16|15/09/2022||1.36||28090000000|2022-08-29|15/06/2022||0.50||21087000000
2022-08-28 10:55:36|10475|13205|QE GWCS|2.81B|2810000000|4.790|978,578|-6.49%|25|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022|0.1||367700000|
2022-08-28 10:55:39|10476|992665|TW 6443|19.26B|19260000000|38.35|22,859,358|34.12%|25|2022-11-09|15/09/2022||0.33||2560000000|2022-08-31|15/06/2022||0.02||1890000000
2022-08-28 10:55:42|10477|943505|HK 1666|6.66B|6660000000|5.20|796,744|-8.93%|16|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-28 10:55:47|10478|100271|NS NBCC|60.84B|60840000000|33.85|4,625,676|-23.33%|25|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|-0.03||13660000000|11720000000
2022-08-28 10:55:51|10479|39872|NS INRL|45.86B|45860000000|84.950|10,313,161|-37.28%|37|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-0.98||3190000000|3190000000
2022-08-28 10:55:54|10480|1056455|NASDAQ ICLK|45.45M|45450000|0.47|283,094|-90.33%|21|2022-11-29|15/09/2022||-0.025||60110000|2022-08-25|15/06/2022|-0.15|-0.06|38080000|51400000
2022-08-28 10:55:57|10481|943532|HK 3836|3.44B|3440000000|2.23|589,777|-49.43%|12|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 10:56:00|10482|1073767|NS GMMP|75.71B|75710000000|1,683.25|144,890|16.79%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|8.5||7390000000|7390000000
2022-08-28 10:56:04|10483|18727|BVMF MDIA3|13.95B|13950000000|41.50|1,390,760|27.3%|37|2022-11-11|15/09/2022||0.73||2550000000|2022-08-12|15/06/2022|0.755|0.4319|2500000000|2380000000
2022-08-28 10:56:07|10484|103683|TW 6153|14.16B|14160000000|25.65|1,976,198|-5%|25|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 10:56:10|10485|1012973|TWO 8358|11.01B|11010000000|43.60|2,418|-40.84%|23|2022-10-28|15/09/2022||1.75||2450000000|2022-08-31|15/06/2022|1.21|1.6|1900000000|2300000000
2022-08-28 10:56:14|10486|103011|TW 1305|14.76B|14760000000|24.20|1,432,799|-38.27%|25|2022-11-02|15/09/2022||0.0683||4430000000|2022-08-29|15/06/2022|-0.15|0.0883|4840000000|5040000000
2022-08-28 10:56:19|10487|1012878|TWO 6589|35.53B|35530000000|117.00|1,994|-9.3%|24|2022-11-30|15/09/2022||-0.12||565000000|2022-08-31|15/06/2022|0.02|-0.21|336600000|471000000
2022-08-28 10:56:25|10488|103658|TW 5534|21.83B|21830000000|75.20|257,134|-5.17%|28|2022-11-30|15/09/2022||1.68||1630000000|2022-08-31|15/06/2022|1.49|1.29|1480000000|1580000000
2022-08-28 10:56:29|10489|103727|TW 6412|28.15B|28150000000|71.20|216,100|3.49%|25|2022-11-07|15/09/2022||2.27||11400000000|2022-08-31|15/06/2022|1.94|1.85|10270000000|10420000000
2022-08-28 10:56:32|10490|1012650|TWO 5820|42.81B|42810000000|11.50|2,012|-9.38%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.2||2600000000|
2022-08-28 10:56:35|10491|103015|TW 1310|7.71B|7710000000|14.60|819,742|-34.23%|24|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|-0.28||3820000000|
2022-08-28 10:56:39|10492|943574|HK 3613|7.79B|7790000000|9.30|1,144,166|-11.76%|25|2022-10-28|15/09/2022|||||2022-08-12|15/06/2022|0.26||626400000|
2022-08-28 10:56:42|10493|50212|JO IPFJ|8.24B|8240000000|1,024|508,720|-7.75%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|1.29||1500000000|
2022-08-28 10:56:45|10494|946370|HK 1381|11.42B|11420000000|4.68|1,415,995|8.84%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2022-08-28 10:56:49|10495|950127|KL BERA|2.04B|2040000000|1.760|1,465,938|9.51%|24|2022-09-12|15/07/2022|||||2022-06-13|15/04/2022|0.068|0.0677|897400000|897400000
2022-08-28 10:56:53|10496|41396|JO MSMJ|8.77B|8770000000|4,051|275,935|-26.02%|28|2022-08-29|15/06/2022|||||2022-05-19|15/03/2022||||
2022-08-28 10:56:57|10497|50048|HK 0861|5.64B|5640000000|3.37|1,043,072|-26.9%|32|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 10:57:00|10498|979901|KQ 121800|452.25B|452250000000|8,210|2,296,852|-15.27%|21|2022-05-16|15/03/2022|89.82||9240000000||2022-03-21|15/12/2021|727.1||8380000000|
2022-08-28 10:57:03|10499|1031125|HK 6069|5.19B|5190000000|5.15|1,158,773|-47.61%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-08-28 10:57:07|10500|979322|KQ 039840|378.08B|378080000000|25,350|60,105|-47.46%|25|2022-11-07|15/09/2022||553.00||47000000000|2022-08-16|15/06/2022|128.34|538.00|41000000000|41000000000
2022-08-28 10:57:10|10501|41608|KL MBSS|4.16B|4160000000|0.580|3,157,145|-9.38%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.022||387900000|
2022-08-28 10:57:13|10502|102180|PS COSCO|31.47B|31470000000|4.3800|721,470|-11.69%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 10:57:16|10503|41402|SN AGUASA|1.24T|1.24E+12|205.61|6,492,238.63|24.72%|28|2022-11-24|15/09/2022||3.25|||2022-09-15|15/06/2022|1.63|2.28||130470000000
2022-08-28 10:57:25|10504|102472|BK CKP|41.87B|41870000000|5.15|15,525,711|-8.04%|25|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.11|0.1||2620000000
2022-08-28 10:57:27|10505|1013385|IS MAVI|6.83B|6830000000|68.80|1,782,706|139.3%|22|2022-09-19|15/07/2022||1.97||1700000000|2022-06-09|15/04/2022|2.91|0.3723|1890000000|1260000000
2022-08-28 10:57:31|10506|992988|HK 3306|4.03B|4030000000|8.10|257,437|-57.37%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-08-28 10:57:34|10507|41612|KL DRBM|2.73B|2730000000|1.410|844,025|-15.06%|31|2022-11-16|15/09/2023|||||2022-08-25|15/06/2022|0.089|0.088|3550000000|3550000000
2022-08-28 10:57:37|10508|1156660|QE BLDN|3.21B|3210000000|1.67|12,846,566|5.36%|12|2022-08-14|15/06/2022|0.01||244700000||2022-04-27|15/03/2022|0.01||239300000|
2022-08-28 10:57:41|10509|1129402|HK 1873|3.49B|3490000000|1.90|10,678,766|-70.95%|0||
2022-08-28 10:57:43|10510|1089331|HK 1765|5.46B|5460000000|0.680|92,477,784|-46.46%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-08-28 10:57:47|10511|104150|PSX EGCH|139.92B|139920000000|243.50|290,346|-16.21%|24|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022|-0.97|10.9|89120000000|
2022-08-28 10:57:50|10512|100044|HK 0697|9.9B|9900000000|1.360|3,571,768|-19.53%|24|2022-08-25|15/06/2022|0.08||922400000||2022-05-15|15/03/2022||||
2022-08-28 10:57:53|10513|100022|HK 0308|7.92B|7920000000|1.430|3,229,550|32.41%|14|2022-03-30|15/12/2021|0.03||2620000000||2021-08-31|15/06/2021|||1030000000|
2022-08-28 10:57:57|10514|102234|PS FGEN|66.82B|66820000000|18.58|908,009|-34.35%|22|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||703200000
2022-08-28 10:58:01|10515|103367|TW 2515|14.47B|14470000000|9.45|3,008,915|8.12%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:58:04|10516|50100|JO WBOJ|4.79B|4790000000|8,995|38,533|-24.68%|18|2022-09-13|15/06/2022||||9048000000|2022-03-01|15/12/2021|-25.35||15960000000|
2022-08-28 10:58:08|10517|990901|HK 2362|10.68B|10680000000|0.850|29,303,886|-32%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-08-28 10:58:11|10518|1153343|HK 0302|5.4B|5400000000|1.950|8,669,381|-45.07%|0||
2022-08-28 10:58:17|10519|102738|BK SGP|21.14B|21140000000|11.50|711,985|1.77%|23|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|0.09||24630000000|
2022-08-28 10:58:20|10520|103374|TW 2534|12.13B|12130000000|25.65|2,068,607|28.89%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 10:58:27|10521|979723|KQ 086390|394.46B|394460000000|19,400|139,190|-23.92%|25|2022-11-17|15/09/2022||||33400000000|2022-08-16|15/06/2022|||27100000000|27100000000
2022-08-28 10:58:30|10522|1013402|NS ERIS|93.62B|93620000000|690.00|26,084|-5.1%|23|2022-10-27|15/09/2022||||3640000000|2022-08-31|15/06/2022|6.95||3990000000|3900000000
2022-08-28 10:58:34|10523|18623|BVMF BRSR6|4.87B|4870000000|11.27|2,001,325|-8.82%|37|2022-11-10|15/09/2022||0.5206||1740000000|2022-08-10|15/06/2022|0.56|0.4971|1660000000|1660000000
2022-08-28 10:58:38|10524|950510|KL TAKA|2.82B|2820000000|3.37|393,092|-23.41%|25|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|0.083||738000000|738000000
2022-08-28 10:58:41|10525|18155|NS GRPH|79.35B|79350000000|405.95|543,440|-37.06%|25|2022-11-01|15/09/2022||||7219000000|2022-08-05|15/06/2022|1.2|1.2|8660000000|8660000000
2022-08-28 10:58:43|10526|39900|NS RAID|66.83B|66830000000|198.800|2,649,126|-5.74%|24|2022-11-16|15/09/2022|||||2022-07-29|15/06/2022|19.87||55410000000|
2022-08-28 10:58:50|10527|1167986|KS 009900|1.11T|1.11E+12|21,100|300,765|-29.78%|12|2022-11-30|15/09/2022||||32740000000|2022-08-12|15/06/2022||||30090000000
2022-08-28 10:58:53|10528|44010|KS 082640|875.93B|875930000000|5,620|91,934|3.88%|32|2022-11-10|15/09/2022||271.00||1157000000000|2022-08-29|15/06/2022|213.52|275.00|1.3266E+12|1043000000000
2022-08-28 10:58:58|10529|103554|TW 3532|70.2B|70200000000|181.00|6,993,459|2.55%|23|2022-11-09|15/09/2022||3.09||4230000000|2022-08-31|15/06/2022|3.3|2.86|4050000000|4000000000
2022-08-28 10:59:01|10530|103740|TW 8070|23.62B|23620000000|34.30|1,023,915|3.78%|25|2022-11-30|15/09/2022||1.25||5890000000|2022-08-31|15/06/2022||0.83||5820000000
2022-08-28 10:59:04|10531|1012345|TWO 4105|19.07B|19070000000|76.70|979|-3.64%|25|2022-11-08|15/09/2022||1.09||1170000000|2022-08-29|15/06/2022|1.14|1.09|1170000000|1130000000
2022-08-28 10:59:08|10532|1012169|TWO 3152|12.77B|12770000000|185.00|92|-58.66%|25|2022-11-30|15/09/2022||1.69||482000000|2022-08-31|15/06/2022||1.35||437000000
2022-08-28 10:59:10|10533|102314|PS SCC|180.86B|180860000000|42.55|5,583,183|157.88%|26|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022|2.54||22950000000|
2022-08-28 10:59:14|10534|18766|BVMF RAPT4|3.19B|3190000000|10.11|2,133,208|-14.25%|37|2022-11-10|15/09/2022||0.4804||2680000000|2022-08-11|15/06/2022|0.4443|0.4443|2770000000|2770000000
2022-08-28 10:59:25|10535|43661|KS 003530|707.79B|707790000000|3,170|546,967|-33.68%|21|2022-05-13|15/03/2022|136.1||404500000000||2022-03-15|15/12/2021|180.95||268000000000|
2022-08-28 10:59:29|10536|961692|JO SSSJ|6.59B|6590000000|1,389|334,782|1.09%|12|2022-06-20|15/03/2022|1.37||479500000||2021-11-16|15/09/2021|0.91||431200000|
2022-08-28 10:59:32|10537|19483|IS KOZAL|23.39B|23390000000|153.40|4,495,985|47.93%|35|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022|4.8||1270000000|1780000000
2022-08-28 10:59:36|10538|1010642|KS 267260|1.19T|1.19E+12|33,000|483,800|42.86%|24|2022-11-17|15/09/2022||495||447700000000|2022-08-16|15/06/2022|233|233|540100000000|540070000000
2022-08-28 10:59:39|10539|18652|BVMF CSMG3|4.99B|4990000000|13.17|1,445,222|-6.93%|35|2022-11-14|15/09/2022||0.457||1420000000|2022-08-02|15/06/2022|0.47|0.47|1540000000|1520000000
2022-08-28 10:59:43|10540|19386|IS EKGYO|15.05B|15050000000|3.960|382,462,728|117.58%|37|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.19|0.07|2500000000|2570000000
2022-08-28 10:59:46|10541|1164167|BVMF LJQQ3|1.32B|1320000000|7.07|2,949,572|-65.12%|15|2022-10-31|15/09/2022|||||2022-08-03|15/06/2022|-0.02||590000000|563000000
2022-08-28 10:59:49|10542|50696|JO DRDJ|8.39B|8390000000|1,021|558,317|-26.65%|24|2022-10-17|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-28 10:59:52|10543|1012926|TWO 8076|8.76B|8760000000|33.05|1,490|5.42%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.3||615200000|
2022-08-28 10:59:55|10544|40456|IS PGSUS|20.85B|20850000000|203.800|2,649,170|188.46%|34|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|-7.73||8350000000|7630000000
2022-08-28 10:59:58|10545|1090470|BO CRDE|156.18B|156180000000|993.60|9,794|49.99%|24|2022-11-09|15/09/2022||||5330000000|2022-08-31|15/06/2022|8.8|8.95|7430000000|4790000000
2022-08-28 11:00:01|10546|1159369|KS 344820|788.14B|788140000000|49,350|27,906|-29.7%|11|2022-11-30|15/09/2022||2015||303000000000|2022-08-16|15/06/2022||2338|297000000000|297000000000
2022-08-28 11:00:05|10547|943699|BK EPG|27.44B|27440000000|9.80|5,354,156|-24.03%|25|2022-11-09|15/09/2022||||2958000000|2022-08-29|15/06/2022|0.08|0.08|2850000000|2850000000
2022-08-28 11:00:08|10548|102671|BK PTG|25.55B|25550000000|15.30|14,378,251|-16.85%|25|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.36|0.31|46310000000|46320000000
2022-08-28 11:00:12|10549|50039|HK 0658|7.34B|7340000000|4.49|3,451,410|-17.61%|21|2022-08-19|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:00:14|10550|100069|HK 0906|3.73B|3730000000|3.35|686,867|-28.72%|14|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:00:18|10551|27134|BMV HERDEZ|11.78B|11780000000|34.300|278,745|-14.8%|31|2022-10-27|15/09/2022||0.7793|||2022-07-21|15/06/2022|0.371|0.4734|7670000000|7230000000
2022-08-28 11:00:21|10552|1072979|NASDAQ BTBT|120.38M|120380000|1.460|2,513,205|-88.28%|19|2022-12-21|15/09/2022||0.03||21100000|2022-08-31|15/06/2022||0.01||14300000
2022-08-28 11:00:25|10553|103219|TW 2208|17.38B|17380000000|18.65|1,052,653|-22.13%|24|2022-11-09|15/09/2022||-0.25||6640000000|2022-08-29|15/06/2022||-0.88||4220000000
2022-08-28 11:00:28|10554|103654|TW 5522|48.77B|48770000000|62.40|625,250|2.97%|26|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022|1.3||4890000000|
2022-08-28 11:00:31|10555|1012748|TWO 6244|10.3B|10300000000|29.00|2,370|-0.68%|25|2022-11-30|15/09/2022||0.3654||1980000000|2022-08-31|15/06/2022||0.237||1650000000
2022-08-28 11:00:35|10556|103437|TW 2867|21.48B|21480000000|6.93|5,409,935|-21.73%|23|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:00:38|10557|103021|TW 1319|31.23B|31230000000|52.80|13,424,979|53.04%|25|2022-11-01|15/09/2022||0.6075||5190000000|2022-08-29|15/06/2022||1.26||5310000000
2022-08-28 11:00:41|10558|947157|NS AEGS|93.91B|93910000000|267.30|995,811|-0.93%|25|2022-11-07|15/09/2022||2.18||15880000000|2022-08-12|15/06/2022|2.95|2.97|22350000000|22350000000
2022-08-28 11:00:46|10559|18223|NS IRBI|146.23B|146230000000|242.15|1,404,472|45.79%|37|2022-10-26|15/09/2022||||14701000000|2022-08-05|15/06/2022|2.25|2.78|19250000000|15460000000
2022-08-28 11:00:48|10560|979333|KQ 041190|453.21B|453210000000|5,820|895,112|-26.61%|22|2022-08-16|15/06/2022|-1754.36||5340000000||2022-05-16|15/03/2022|170.74||18970000000|
2022-08-28 11:00:51|10561|18114|NS ENGI|38.22B|38220000000|68.00|1,001,860|-3.68%|26|2022-11-16|15/09/2022|||||2022-08-05|15/06/2022|0.9|0.9|8050000000|8050000000
2022-08-28 11:00:54|10562|941309|ADX AGTHIA|3.97B|3970000000|5.01|929,292|-15.8%|33|2022-11-01|15/09/2022|||||2022-08-11|15/06/2022|0.05||1030000000|1030000000
2022-08-28 11:00:57|10563|41694|KL PDNI|2.14B|2140000000|3.26|541,180|6.19%|27|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.12||481200000|
2022-08-28 11:01:01|10564|103797|TW 9940|22.84B|22840000000|31.00|429,532|1.31%|23|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|0.43||3280000000|
2022-08-28 11:01:04|10565|1166358|BVMF BOAS3|3.76B|3760000000|7.08|1,383,618|-45.12%|13|2022-11-09|15/09/2022||0.1093||227320000|2022-08-10|15/06/2022|0.0916|0.1008|216330000|216330000
2022-08-28 11:01:10|10566|18165|NS GNFC|116B|116000000000|746.40|1,885,383|134.94%|34|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|36.77||26960000000|
2022-08-28 11:01:12|10567|102163|PS DNL|53.5B|53500000000|7.490|2,799,382|-8.66%|25|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|0.12||12330000000|
2022-08-28 11:01:16|10568|19482|IS KOZAA|10.21B|10210000000|26.300|17,984,712|65.62%|34|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|1.65||2780000000|
2022-08-28 11:01:21|10569|103646|TW 5388|24.71B|24710000000|97.30|8,271,219|48.55%|25|2022-11-16|15/09/2022||1.69||14770000000|2022-08-29|15/06/2022|1.74|1.49|15220000000|13980000000
2022-08-28 11:01:25|10570|100126|HK 2233|5.22B|5220000000|0.960|11,699,483|-21.95%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-08-28 11:01:28|10571|979824|KQ 100090|1.03T|1.03E+12|27,700|382,030|29.44%|24|2022-11-11|15/09/2022||458.00||168000000000|2022-08-16|15/06/2022||393.00|169600000000|168000000000
2022-08-28 11:01:33|10572|1012368|TWO 4147|15.22B|15220000000|60.30|715|-7.8%|25|2022-11-03|15/09/2022||-0.16||159000000|2022-08-31|15/06/2022|-0.3|-0.3|99290000|117000000
2022-08-28 11:01:36|10573|1012146|TWO 3081|16.08B|16080000000|176.00|2,030|-20.36%|25|2022-10-28|15/09/2022||1.6||645000000|2022-08-29|15/06/2022|0.98|0.9643|600800000|600970000
2022-08-28 11:01:40|10574|996059|BVMF MOVI3|5.19B|5190000000|14.37|2,719,569|-24.33%|24|2022-10-31|15/09/2022||0.8932||2580000000|2022-08-01|15/06/2022|0.517|0.9211|2310000000|2310000000
2022-08-28 11:01:44|10575|13209|QE MCGS|2.08B|2080000000|7.400|180,145|-12.69%|23|2022-10-11|15/09/2022|||||2022-08-29|15/06/2022|0.06||128100000|
2022-08-28 11:01:47|10576|100244|NS JUST|51.49B|51490000000|612.00|371,507|-35.67%|35|2022-10-25|15/09/2022||7.59||2030000000|2022-07-15|15/06/2022|-5.72|-5.69|1860000000|1860000000
2022-08-28 11:01:51|10577|103086|TW 1515|6.26B|6260000000|34.50|1,335,381|-50.99%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000
2022-08-28 11:01:55|10578|41640|KL YTLS|6.36B|6360000000|0.580|3,107,588|-9.38%|32|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0008||6070000000|
2022-08-28 11:01:59|10579|13694|MCX MSNG|76.8B|76800000000|1.806|13,537,938|-25.74%|31|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:02:01|10580|1161014|HK 9996|4.21B|4210000000|6.26|977,249|-71.87%|0||
2022-08-28 11:02:05|10581|42628|AT EYDr|839.22M|839220000|7.88|78,418|-3.19%|27|2022-09-29|15/06/2022|||||2022-05-31|15/03/2022||||
2022-08-28 11:02:09|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|10.96%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-08-28 11:02:12|10583|42672|AT SRSr|449.96M|449960000|6.72|34,395|-23.55%|28|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:02:15|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|101.96%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-08-28 11:02:19|10585|103234|TW 2323|9.39B|9390000000|8.100|3,697,259|-17.35%|23|2022-10-19|15/09/2022|||||2022-09-05|15/06/2022||||
2022-08-28 11:02:22|10586|997897|KS 145720|711.47B|711470000000|82,500|123,815|-3.96%|24|2022-11-17|15/09/2022||1301||91920000000|2022-08-12|15/06/2022|4190.66|1443|96700000000|92600000000
2022-08-28 11:02:26|10587|103590|TW 3704|11.17B|11170000000|28.65|3,235,293|13.24%|25|2022-10-25|15/09/2022||0.93||7570000000|2022-08-31|15/06/2022|0.17|0.69|6230000000|6880000000
2022-08-28 11:02:29|10588|50022|HK 3818|2.17B|2170000000|0.370|11,201,986|-59.78%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-08-28 11:02:33|10589|41407|SN AESANDES|1.3T|1.3E+12|125.00|222,184.84|24.27%|14|2022-11-09|15/09/2022||0.0092|||2022-08-29|15/06/2022||0.0005||
2022-08-28 11:02:35|10590|50054|HK 1361|8.62B|8620000000|4.170|1,302,243|10.32%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-08-28 11:02:39|10591|950528|KL UNSM|4.71B|4710000000|2.920|1,229,725|-32.09%|25|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.128|0.088|464100000|464000000
2022-08-28 11:02:43|10592|1073430|WA TENP|730.41M|730410000|101.00|28,884|-81.3%|20|2022-11-21|15/09/2022||||164900000|2022-08-29|15/06/2022||||123700000
2022-08-28 11:02:46|10593|1141275|HK 1931|3.2B|3200000000|2.36|586,141|-20.54%|0||
2022-08-28 11:02:49|10594|1052835|BMV TRAXIONA|10.75B|10750000000|22.480|1,007,758|-38.98%|23|2022-10-26|15/09/2022||0.317||4840000000|2022-07-25|15/06/2022|0.26|0.34|4940000000|4790000000
2022-08-28 11:02:52|10595|953717|TW 8341|20.13B|20130000000|180.50|118,545|-11.08%|25|2022-11-04|15/09/2022||2.08||954000000|2022-08-29|15/06/2022|1.75|1.88|943300000|871000000
2022-08-28 11:02:56|10596|18256|NS KARU|55.6B|55600000000|69.60|4,230,909|63.96%|27|2022-10-27|15/09/2022||||9450000000|2022-07-26|15/06/2022|2.9|5.15|9450000000|9440000000
2022-08-28 11:03:00|10597|18403|NS SRID|29.97B|29970000000|333.75|810,980|-44.67%|27|2022-11-02|15/09/2022||-3.10||7679000000|2022-07-29|15/06/2022|-6.8|-6.8|9400000000|8850000000
2022-08-28 11:03:03|10598|985148|EGX CLHO|6.08B|6080000000|4.11|3,380,780|-3.27%|23|2022-11-14|15/09/2022|||||2022-08-29|15/06/2022|0.04||604800000|605000000
2022-08-28 11:03:05|10599|1096080|HK 1911|5.07B|5070000000|9.13|1,266,249|-51.69%|0||
2022-08-28 11:03:08|10600|943499|HK 1600|3.96B|3960000000|3.92|1,642,930|-51%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-08-28 11:03:11|10601|102505|BK ESSO|46.03B|46030000000|13.30|32,010,651|73.86%|26|2022-11-10|15/09/2022||0.18|||2022-08-15|15/06/2022|2.4|2.4|76090000000|76090000000
2022-08-28 11:03:16|10602|19583|IS TKFEN|10.19B|10190000000|27.54|15,277,747|90.06%|37|2022-10-26|15/09/2022|||||2022-08-11|15/06/2022|2.63||7700000000|7700000000
2022-08-28 11:03:20|10603|42644|AT HEPr|2.14B|2140000000|7.00|68,524|18.64%|37|2022-11-10|15/09/2022||0.44||3530000000|2022-08-25|15/06/2022|1.71|0.6|3970000000|3240000000
2022-08-28 11:03:23|10604|1093999|KS 298000|551.35B|551350000000|173,500|8,173|-56.79%|19|2022-11-17|15/09/2022||18558||827270000000|2022-08-11|15/06/2022|-27597.65|18380|712900000000|736170000000
2022-08-28 11:03:26|10605|979768|KQ 092040|465.35B|465350000000|23,800|70,032|-34.25%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:03:29|10606|1156019|HK 9909|2.8B|2800000000|4.36|1,801,804|-80.45%|0||
2022-08-28 11:03:36|10607|50507|BVMF ANIM3|2.08B|2080000000|5.26|3,341,772|-47.29%|25|2022-11-04|15/09/2022||0.2383||908300000|2022-08-15|15/06/2022|-0.105|-0.1075|910000000|877920000
2022-08-28 11:03:40|10608|969094|HK 3813|4.19B|4190000000|0.810|743,712|-48.41%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-08-28 11:03:47|10609|13696|MCX NMTP|102.67B|102670000000|5.120|2,779,409|-35.92%|28|2022-08-29|15/06/2022|||||2022-06-07|15/03/2022||||
2022-08-28 11:03:50|10610|943449|HK 0579|14.26B|14260000000|1.730|4,310,109|-10.36%|14|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 11:03:54|10611|100071|HK 0934|6.04B|6040000000|2.43|1,060,178|-15.33%|25|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:03:58|10612|980727|BE TTAt|422.13M|422130000|0.2320|14,802|-48.9%|0||
2022-08-28 11:04:06|10613|13218|QE QANC|3.32B|3320000000|5.077|455,460|1.45%|30|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022|0.05||177700000|
2022-08-28 11:04:10|10614|12889|EGX TMGH|16.1B|16100000000|7.78|1,737,433|11.22%|37|2022-11-14|15/09/2022|||||2022-08-29|15/06/2022|0.26||4070000000|3102000000
2022-08-28 11:04:13|10615|1131567|HK 6055|7.86B|7860000000|11.36|564,620|-26.99%|7|2022-03-14|15/12/2021|0.83||4370000000||2021-08-31|15/06/2021|0.19||3690000000|
2022-08-28 11:04:17|10616|37730|WA ATTP|3.3B|3300000000|33.30|98,426|9.25%|37|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022||||5930000000
2022-08-28 11:04:20|10617|1162598|HK 9997|7.77B|7770000000|6.24|751,273|-35%|0||
2022-08-28 11:04:27|10618|992657|TW 3413|18.11B|18110000000|206.00|413,662|-3.74%|25|2022-11-09|15/09/2022||5.51||3770000000|2022-08-29|15/06/2022||4.36||3110000000
2022-08-28 11:04:31|10619|1062839|IS MPARK|8.39B|8390000000|40.34|914,319|60.21%|24|2022-11-07|15/09/2022|||||2022-08-11|15/06/2022|1.96|0.31|2150000000|2210000000
2022-08-28 11:04:34|10620|999097|HK 0581|5.77B|5770000000|1.550|2,148,855|-39.92%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:04:37|10621|18033|NS BASF|2.93T|2.93E+12|3,362.90|45,524|-2.04%|25|2022-11-10|15/09/2022|||||2022-08-03|15/06/2022|45.4|33.3|38830000000|33750000000
2022-08-28 11:04:41|10622|43922|KS 026890|286.72B|286720000000|7,840|451,456|-42.35%|23|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:04:44|10623|100051|HK 0743|6.19B|6190000000|3.95|650,168|-30.46%|19|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022||||
2022-08-28 11:04:47|10624|103155|TW 1736|17.07B|17070000000|56.40|192,031|-15.95%|25|2022-11-01|15/09/2022||0.33||8690000000|2022-08-31|15/06/2022|-1.36|0.36|6570000000|7960000000
2022-08-28 11:04:51|10625|947275|NS BAMN|114.44B|114440000000|3,528.10|95,059|-6.88%|30|2022-11-03|15/09/2022||24.20||4542000000|2022-08-12|15/06/2022|38|41.85|6700000000|6700000000
2022-08-28 11:04:54|10626|19509|IS MGROS|14.8B|14800000000|81.75|2,892,436|134.24%|37|2022-11-10|15/09/2022||1.08||15810000000|2022-08-29|15/06/2022|2.9|1|15960000000|15670000000
2022-08-28 11:04:57|10627|1008732|HK 2001|3.8B|3800000000|2.43|2,391,255|-42.28%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-08-28 11:05:00|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|0%|14|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:05:04|10629|18741|BVMF MYPK3|2.25B|2250000000|14.87|1,463,415|-4.31%|37|2022-11-09|15/09/2022||1.28||4780000000|2022-08-10|15/06/2022|1.24|0.6861|4200000000|4160000000
2022-08-28 11:05:08|10630|12888|EGX SWDY|16.44B|16440000000|7.56|2,372,292|-10.67%|37|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022|0.52||20390000000|18834000000
2022-08-28 11:05:11|10631|103255|TW 2355|12.16B|12160000000|30.60|928,453|-2.24%|25|2022-11-11|15/09/2022||0.3893||4600000000|2022-08-31|15/06/2022|0.3|0.2886|4350000000|4310000000
2022-08-28 11:05:14|10632|1082079|HK 6100|5.15B|5150000000|9.83|228,699|-23.44%|10|2022-08-02|15/06/2022|||||2022-05-27|15/03/2022||||
2022-08-28 11:05:18|10633|103389|TW 2605|13.4B|13400000000|22.90|5,326,174|-44.15%|25|2022-11-09|15/09/2022||0.42||1210000000|2022-08-29|15/06/2022||0.33||1160000000
2022-08-28 11:05:22|10634|1012379|TWO 4162|17.88B|17880000000|124.50|9,335|102.44%|25|2022-11-30|15/09/2022||0.78||228000000|2022-08-31|15/06/2022|0.56|0.76|166900000|203000000
2022-08-28 11:05:24|10635|1117969|HK 1890|3.71B|3710000000|1.84|1,682,619|-60.34%|0||
2022-08-28 11:05:27|10636|950273|KL GNIC|876.97M|876970000|1.310|668,273|-34.44%|25|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|0.02||47640000|47600000
2022-08-28 11:05:31|10637|43462|KS 073240|1.01T|1.01E+12|3,520|254,363|-40.44%|37|2022-11-17|15/09/2022||40.00||748000000000|2022-08-16|15/06/2022|-103.83|10.00|894100000000|828000000000
2022-08-28 11:05:34|10638|1061667|KQ 166090|752.58B|752580000000|38,100|105,610|-23.03%|23|2022-11-17|15/09/2022||||75200000000|2022-08-12|15/06/2022|988.44||80800000000|80800000000
2022-08-28 11:05:37|10639|979582|KQ 065660|202.41B|202410000000|20,800|51,802|-74.29%|22|2022-08-10|15/06/2022|-220.18||1780000000||2022-05-13|15/03/2022|-273.09||1670000000|
2022-08-28 11:05:41|10640|103360|TW 2501|20B|20000000000|17.25|409,623|-11.31%|25|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022|-0.09||2350000000|
2022-08-28 11:05:44|10641|103196|TW 2031|12.49B|12490000000|38.90|2,226,178|-43.7%|25|2022-11-30|15/09/2022||1.71||3990000000|2022-08-31|15/06/2022|0.42|1.94|4120000000|4700000000
2022-08-28 11:05:48|10642|993203|NS PNBH|59.84B|59840000000|355.85|358,313|-45.32%|25|2022-11-30|15/09/2022||14.51||5030000000|2022-08-31|15/06/2022|13.92|13.17|14120000000|4880000000
2022-08-28 11:05:52|10643|18302|NS NCCL|43.45B|43450000000|69.15|2,550,331|-9.55%|37|2022-11-08|15/09/2022||0.90||20418000000|2022-08-09|15/06/2022|2|1.97|29590000000|29590000000
2022-08-28 11:05:55|10644|1166255|KQ 294090|583.34B|583340000000|19,250|65,606|-23.73%|12|2022-08-16|15/06/2022|-290.63||663800000||2022-05-13|15/03/2022|-342.13||949000000|
2022-08-28 11:05:58|10645|1169011|BVMF INTB3|9.1B|9100000000|27.77|1,117,712|-7.43%|12|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|0.3||1020000000|977600000
2022-08-28 11:06:01|10646|17995|NS ALOK|99.3B|99300000000|19.900|1,737,324|-9.75%|26|2022-11-16|15/09/2022|||||2022-07-19|15/06/2022|-0.29||19720000000|
2022-08-28 11:06:05|10647|953529|LON LNTAq|725.07M|725070000|1.50|2,897|-51.14%|19|2022-10-24|15/09/2022||||134350000000|2022-08-31|15/06/2022||||132030000000
2022-08-28 11:06:08|10648|41661|KL CAPI|2.6B|2600000000|0.625|5,204,316|-30.94%|37|2022-11-21|15/09/2022||-0.0508||3480000000|2022-08-26|15/06/2022||-0.0339||2320000000
2022-08-28 11:06:13|10649|100272|NS VAIB|50.89B|50890000000|309.05|286,638|-57.67%|24|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|1.17||6280000000|
2022-08-28 11:06:16|10650|950325|KL IOIP|5.56B|5560000000|1.010|720,767|-20.47%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.053|13.00|715900000|
2022-08-28 11:06:21|10651|990647|HK 1176|7.23B|7230000000|1.000|2,419,349|-41.52%|13|2022-03-30|15/12/2021|-0.04||1400000000||2021-08-30|15/06/2021|0.04||1590000000|
2022-08-28 11:06:25|10652|37811|WA GPW|1.49B|1490000000|35.40|72,226|-17.87%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.91||99100000|98250000
2022-08-28 11:06:28|10653|43575|KS 001060|491.63B|491630000000|22,150|63,160|-16.89%|25|2022-11-17|15/09/2022||||168300000000|2022-08-16|15/06/2022|32.92||163000000000|163200000000
2022-08-28 11:06:32|10654|978765|NS THYO|33.26B|33260000000|627.65|84,600|-49.75%|25|2022-11-14|15/09/2022||4.67||1360000000|2022-08-31|15/06/2022|4.1|4.51|1280000000|1290000000
2022-08-28 11:06:35|10655|1056491|BVMF BKBR3|2.2B|2200000000|8.17|2,057,652|-16.21%|23|2022-11-10|15/09/2022||-0.04||895910000|2022-08-11|15/06/2022|-0.12|-0.15|883000000|883000000
2022-08-28 11:06:38|10656|102384|PS RRHI|90.37B|90370000000|61.000|559,464|19.84%|26|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|1.04|3.23|42940000000|42940000000
2022-08-28 11:06:41|10657|39850|NS BACO|23.79B|23790000000|161.30|669,891|-34.97%|39|2022-10-14|15/09/2022||2.6||2260000000|2022-08-01|15/06/2022|2.3|2.3|2470000000|2160000000
2022-08-28 11:06:45|10658|19431|IS GUBRF|35.74B|35740000000|107.00|3,391,708|113.15%|34|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022|-0.21||5480000000|
2022-08-28 11:06:48|10659|18035|NS BEML|76.47B|76470000000|1,837.25|245,072|41.48%|30|2022-11-11|15/09/2022||||8400000|2022-08-04|15/06/2022|-19.75|-19.8|6660000000|6630000000
2022-08-28 11:06:52|10660|19370|IS DOHOL|13.7B|13700000000|5.240|167,915,232|103.89%|36|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022|0.6||10880000000|
2022-08-28 11:06:55|10661|979194|KQ 031390|500.58B|500580000000|38,550|175,935|-1.53%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-08-28 11:06:57|10662|1166991|HK 9993|15.17B|15170000000|3.75|2,471,306|-12.79%|0||
2022-08-28 11:07:00|10663|979452|KQ 052400|222.94B|222940000000|16,400|60,449|-57.01%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 11:07:02|10664|980648|BE NFSt|1.18B|1180000000|1.100|-|23.6%|0||
2022-08-28 11:07:05|10665|1052402|NYSE QD|260.05M|260050000|1.030|3,975,184|-35.63%|23|2022-11-22|15/09/2022||0.8281||243960000|2022-08-29|15/06/2022||0.8281||282170000
2022-08-28 11:07:08|10666|102222|PS DMC|131.45B|131450000000|9.900|6,507,956|52.54%|26|2022-11-15|15/09/2022|||||2022-08-29|15/06/2022|0.68||37700000000|37700000000
2022-08-28 11:07:12|10667|979653|KQ 074600|707.15B|707150000000|26,900|303,614|-4.61%|25|2022-11-17|15/09/2022||674.43||182200000000|2022-08-16|15/06/2022|912.19|774.74|186650000000|185850000000
2022-08-28 11:07:15|10668|1012843|TW 6541|17.91B|17910000000|50.80|2,620,929|4.42%|23|2022-11-30|15/09/2022||-0.9115||233000000|2022-08-31|15/06/2022||-1.2||124000000
2022-08-28 11:07:18|10669|1072173|KQ 042000|278.04B|278040000000|12,400|63,945|-66.53%|23|2022-11-17|15/09/2022||-248.31||77700000000|2022-08-16|15/06/2022||-178.83||79580000000
2022-08-28 11:07:22|10670|43387|KS 012630|377.18B|377180000000|6,880|62,024|-39.65%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|543||1.3462E+12|
2022-08-28 11:07:24|10671|1095935|HK 2552|3.86B|3860000000|4.00|899,196|-11.31%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-08-28 11:07:28|10672|50069|HK 2877|4.41B|4410000000|5.84|920,969|-22.85%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:07:31|10673|29589|NYSE TGS|2.31B|2310000000|7.150|105,604|37.76%|28|2022-11-09|15/09/2022||-0.2|||2022-08-09|15/06/2022|0.2111|0.0959|209800000|223160000
2022-08-28 11:07:34|10674|1167308|BVMF AERI3|1.89B|1890000000|2.48|2,894,606|-70.05%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.04||651700000|649000000
2022-08-28 11:07:37|10675|962574|BVMF AESB3|4.75B|4750000000|9.65|1,585,604|-34.99%|26|2022-11-03|15/09/2022||0.1233||647890000|2022-08-04|15/06/2022|0.0199|0.0747|621000000|608050000
2022-08-28 11:07:39|10676|1161013|HK 9983|4.4B|4400000000|3.47|1,514,898|-38.48%|0||
2022-08-28 11:07:42|10677|19513|IS OYAKC|17.58B|17580000000|15.160|17,366,316|125.6%|34|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.57||3050000000|
2022-08-28 11:07:45|10678|979379|KQ 045390|263.69B|263690000000|3,735|701,233|-42.18%|21|2022-05-13|15/03/2022|23.51||24890000000||2022-03-16|15/12/2021|31.97||39200000000|
2022-08-28 11:07:49|10679|979662|KQ 078130|319.04B|319040000000|2,500|464,168|-51.83%|21|2022-05-16|15/03/2022|-18.54||30100000000||2022-03-21|15/12/2021|-26.63||29420000000|
2022-08-28 11:07:51|10680|943443|HK 0468|1.94B|1940000000|1.45|1,659,462|-55.25%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-08-28 11:07:54|10681|18756|BVMF POMO4|2.36B|2360000000|2.62|3,605,422|-8.39%|34|2022-11-07|15/09/2022||0.03||938760000|2022-08-01|15/06/2022|0.03|0.03|1150000000|1050000000
2022-08-28 11:07:57|10682|979766|KQ 091700|477.21B|477210000000|8,620|387,908|-12.04%|26|2022-11-17|15/09/2022||154.21||332410000000|2022-08-16|15/06/2022|68.86|68.86|284080000000|291190000000
2022-08-28 11:07:59|10683|1163131|HK 1477|8.8B|8800000000|13.10|457,108|-30.91%|0||
2022-08-28 11:08:03|10684|950210|KL DUFU|1.57B|1570000000|2.97|1,833,977|-30.61%|23|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.06||91790000|
2022-08-28 11:08:07|10685|979274|KQ 036930|793.7B|793700000000|16,450|491,171|36.51%|25|2022-11-17|15/09/2022||||113650000000|2022-08-12|15/06/2022|||119000000000|102100000000
2022-08-28 11:08:10|10686|980078|KQ 214450|661.4B|661400000000|66,300|54,483|-32.21%|25|2022-11-10|15/09/2022||1429||43000000000|2022-08-16|15/06/2022||1406|44700000000|44700000000
2022-08-28 11:08:14|10687|100104|HK 1668|5.84B|5840000000|0.510|9,856,870|-29.17%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-08-28 11:08:18|10688|40451|IS BERA|5.99B|5990000000|17.530|19,922,021|84.92%|22|2022-08-18|15/06/2022|1.09||2120000000||2022-03-31|15/03/2022|0.65||1680000000|
2022-08-28 11:08:22|10689|43394|KS 049770|613.6B|613600000000|159,000|3,049|-23.56%|35|2022-11-17|15/09/2022||||1.06307E+12|2022-08-12|15/06/2022|3795.18||923200000000|928500000000
2022-08-28 11:08:25|10690|979665|KQ 078160|313.22B|313220000000|19,400|63,274|-28.68%|23|2022-11-17|15/09/2022||||15100000000|2022-08-12|15/06/2022|||14800000000|15800000000
2022-08-28 11:08:30|10691|979796|KQ 095610|366.65B|366650000000|20,400|67,355|-25.68%|26|2022-11-17|15/09/2022||||102900000000|2022-08-12|15/06/2022|633.62||88300000000|108600000000
2022-08-28 11:08:32|10692|986320|NS DIBL|34.89B|34890000000|238.85|594,431|-53.78%|27|2022-11-14|15/09/2022||||30000000000|2022-08-29|15/06/2022|-3.69|0.2|28840000000|25610000000
2022-08-28 11:08:35|10693|19436|IS HEKTS|34.12B|34120000000|39.680|23,522,958|380.39%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.24||1450000000|
2022-08-28 11:08:45|10694|101633|JK WIKA|9.19T|9.19E+12|1,025|19,980,336|12.02%|25|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:08:49|10695|37759|WA CIEP|1.76B|1760000000|33.46|71,661|-27.26%|35|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|||1240000000|1210000000
2022-08-28 11:08:54|10696|1062273|IS ENJSA|20.31B|20310000000|17.20|7,200,413|54.95%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.83||18590000000|20560000000
2022-08-28 11:09:00|10697|101631|JK WSKT|15.56T|1.556E+13|540|37,377,505|-21.6%|25|2022-11-03|15/09/2022||-11.89|||2022-07-28|15/06/2022|20.62|-21.59|3.3421E+12|
2022-08-28 11:09:07|10698|947439|NS CEAT|55.78B|55780000000|1,380.25|129,347|7.36%|31|2022-10-26|15/09/2022||13.45||26720000000|2022-07-20|15/06/2022|2.2|1.61|28180000000|28160000000
2022-08-28 11:09:09|10699|946381|HK 0520|3.67B|3670000000|3.39|3,434,469|-48.79%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-08-28 11:09:13|10700|1006224|KQ 183300|459.22B|459220000000|46,000|29,890|-42.64%|25|2022-11-17|15/09/2022||1265||73000000000|2022-08-16|15/06/2022|997.45|1116|71870000000|70000000000
2022-08-28 11:09:15|10701|1142501|KQ 319660|509.81B|509810000000|35,200|105,492|-8.69%|14|2022-11-16|15/09/2022||||138050000000|2022-08-12|15/06/2022|1557.06||121700000000|121700000000
2022-08-28 11:09:18|10702|1142482|KQ 299660|196.08B|196080000000|20,150|171,908|-84.21%|17|2022-08-12|15/06/2022|-428.69||||2022-05-16|15/03/2022|-495.7|||
2022-08-28 11:09:21|10703|19433|IS HALKB|35.43B|35430000000|7.13|83,732,590|50.74%|36|2022-11-10|15/09/2022||0.8009||9040000000|2022-08-29|15/06/2022|0.45|0.6384|37670000000|8970000000
2022-08-28 11:09:25|10704|18178|NS HEGL|49.57B|49570000000|1,285.55|212,308|-42.66%|30|2022-11-08|15/09/2022||||5000000000|2022-08-10|15/06/2022|34.61||7220000000|7220000000
2022-08-28 11:09:28|10705|958368|KL SCOG|2.02B|2020000000|1.570|110,678|-6.55%|25|2022-11-21|15/09/2022|||||2022-08-23|15/06/2022|0.0251|0.0267|557900000|557900000
2022-08-28 11:09:31|10706|992737|KQ 217270|423.3B|423300000000|12,850|96,867|-41.46%|22|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|-2203||4700000000|
2022-08-28 11:09:35|10707|990500|HK 0863|1.49B|1490000000|3.50|215,561|-76.03%|11|2022-03-29|15/12/2021|-0.5||199200000||2021-08-17|15/06/2021|-0.44||152800000|
2022-08-28 11:09:38|10708|945149|DFM AMANT|2.42B|2420000000|0.975|1,174,496|-17.37%|22|2022-08-29|15/06/2022|0.01||126400000||2022-05-04|15/03/2022|0.01||130800000|
2022-08-28 11:09:42|10709|979433|KQ 050890|338.34B|338340000000|5,560|199,046|-19.42%|23|2022-11-17|15/09/2022||||64800000000|2022-08-16|15/06/2022|||62600000000|62600000000
2022-08-28 11:09:44|10710|1155950|HK 9928|847.68M|847680000|0.86|2,261,603|-82.01%|9|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:09:47|10711|979110|KQ 018000|335.57B|335570000000|2,745|1,187,588|-20.32%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:09:52|10712|103161|TW 1789|22.06B|22060000000|27.90|2,342,667|14.34%|33|2022-11-07|15/09/2022||0.13||828000000|2022-08-29|15/06/2022|0.14|0.1|805500000|741000000
2022-08-28 11:09:56|10713|103250|TW 2349|5.92B|5920000000|8.530|1,395,596|-11.79%|32|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:09:59|10714|104349|PSX UBL|142.75B|142750000000|116.50|950,965|-5.4%|25|2022-10-19|15/09/2022|||||2022-08-03|15/06/2022|2.17|2.42|33490000000|29680000000
2022-08-28 11:10:02|10715|979343|KQ 041960|459.35B|459350000000|7,190|102,457|-35.8%|21|2022-05-13|15/03/2022|-1.53||9820000000||2022-03-16|15/12/2021|-33.03||10320000000|
2022-08-28 11:10:05|10716|990208|HK 0305|3.4B|3400000000|1.030|6,628,081|-28.47%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-08-28 11:10:09|10717|41674|KL PREI|4.03B|4030000000|1.320|353,503|-2.94%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.018||141500000|
2022-08-28 11:10:12|10718|943501|HK 1622|6.43B|6430000000|1.81|3,806,365|-31.44%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-08-28 11:10:15|10719|1089235|KQ 226950|293.93B|293930000000|21,450|100,189|-52.81%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-624.55||1860000000|
2022-08-28 11:10:18|10720|1169005|NS INDG|79.43B|79430000000|1,670.40|53,677|-35.52%|11|2022-11-30|15/09/2022||||2490000000|2022-08-31|15/06/2022|1.17|3.5|2240000000|2270000000
2022-08-28 11:10:24|10721|13204|QE GISS|3.91B|3910000000|2.105|17,266,376|44.3%|34|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.05||903500000|
2022-08-28 11:10:27|10722|959123|BMV NEMAKA|13.72B|13720000000|4.49|3,411,223|-28.96%|28|2022-10-17|15/09/2022||0.1357|||2022-07-13|15/06/2022|0.1987|0.0017|24830000000|21420000000
2022-08-28 11:10:31|10723|19601|IS ULKER|5.99B|5990000000|17.50|4,127,105|-9.42%|37|2022-11-10|15/09/2022||0.94||5100000000|2022-08-29|15/06/2022|-1.9|-1.08|5990000000|5380000000
2022-08-28 11:10:34|10724|945158|NS PLMD|72.5B|72500000000|762.00|46,444|-17.99%|25|2022-10-31|15/09/2022|||||2022-08-04|15/06/2022|4.2|4.2|2490000000|2490000000
2022-08-28 11:10:41|10725|946714|NS JCHA|40.3B|40300000000|1,476.00|11,481|-31.74%|25|2022-10-27|15/09/2022||-5.00||3571000000|2022-08-04|15/06/2022|-0.7|5.87|10100000000|8770000000
2022-08-28 11:10:43|10726|19528|IS OTKAR|11.54B|11540000000|481.00|246,878|48%|26|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022|14.26||2360000000|2220000000
2022-08-28 11:10:45|10727|1162796|NASDAQ EBON|90.93M|90930000|0.485|1,877,961|-80.82%|0||
2022-08-28 11:10:48|10728|102564|BK KSL|15.97B|15970000000|3.620|7,973,890|0%|24|2022-09-09|15/07/2022|||||2022-06-15|15/04/2022|0.09||4190000000|
2022-08-28 11:10:52|10729|18120|NS EPLI|52.48B|52480000000|166.45|403,652|-27.68%|25|2022-11-10|15/09/2022||2.40||8701000000|2022-07-26|15/06/2022|1.1|1.08|8320000000|8320000000
2022-08-28 11:10:55|10730|1062260|KS 284740|715.27B|715270000000|31,900|24,038|-24.23%|21|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:10:59|10731|43968|KS 057050|580.4B|580400000000|50,700|13,226|-30.83%|31|2022-11-17|15/09/2022||2108||593100000000|2022-08-16|15/06/2022|2527.45|2157|573800000000|578500000000
2022-08-28 11:11:03|10732|43736|KS 006060|261.19B|261190000000|5,100|103,654|-26.72%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|229.7||525300000000|
2022-08-28 11:11:07|10733|18622|BVMF BRPR3|3.87B|3870000000|8.33|1,894,540|0.36%|37|2022-11-03|15/09/2022||0.1054||149830000|2022-08-11|15/06/2022|-3.06|0.0679|93400000|96200000
2022-08-28 11:11:10|10734|21090|NYSE SOL|392.84M|392840000|6.280|771,606|-9.64%|35|2022-12-06|15/09/2022||0.0367||20980000|2022-09-07|15/06/2022||0.0167||14410000
2022-08-28 11:11:14|10735|103052|TW 1444|11.22B|11220000000|11.85|2,167,593|7.73%|24|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022||0.1||2620000000
2022-08-28 11:11:18|10736|1010624|HK 1257|3.47B|3470000000|1.68|1,185,589|-34.38%|12|2022-08-08|15/06/2022|0.18||||2022-03-01|15/12/2021|0.2|||
2022-08-28 11:11:21|10737|1166246|HK 6988|2.53B|2530000000|1.07|45,363,061|-55.97%|6|2022-03-20|15/12/2021|0.06||771600000||2021-08-30|15/06/2021|0.05||624300000|
2022-08-28 11:11:25|10738|41639|KL UMWS|3.57B|3570000000|3.06|185,731|-1.61%|37|2022-11-28|15/09/2022||0.1079||3120000000|2022-08-26|15/06/2022||0.1079|3730000000|3000000000
2022-08-28 11:11:29|10739|1030904|KL LOTT|3.94B|3940000000|1.730|620,120|-28.12%|23|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|-0.013|-0.0491|2820000000|2820000000
2022-08-28 11:11:31|10740|1166438|HK 6998|1.62B|1620000000|3.23|1,360,794|-69.47%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-08-28 11:11:35|10741|41672|KL BUAB|2.4B|2400000000|0.405|12,116,898|-8.99%|32|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.032||618400000|
2022-08-28 11:11:38|10742|43758|KS 007460|1.08T|1.08E+12|1,415|2,455,591|-30.12%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-54||37270000000|
2022-08-28 11:11:45|10743|41450|SN FORUS|282.87B|282870000000|1,094.40|152,282.87|-12.65%|29|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:11:48|10744|996172|BVMF PARD3|2.56B|2560000000|20.20|388,658|-15.37%|24|2022-11-10|15/09/2022||0.4451||559230000|2022-08-11|15/06/2022|0.2967|0.4721|520010000|520000000
2022-08-28 11:11:51|10745|100097|HK 1234|4.61B|4610000000|3.85|368,434|-20.12%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-08-28 11:11:55|10746|103454|TW 2905|16.14B|16140000000|18.65|316,408|-16.74%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-1.16||41660000000|
2022-08-28 11:12:01|10747|102349|PS VLL|26.92B|26920000000|2.120|1,412,758|-39.08%|26|2022-11-11|15/09/2022||0.48||6505000000|2022-08-29|15/06/2022|0.13|0.50|3980000000|6776000000
2022-08-28 11:12:04|10748|1061947|NYSE ZEPP|117.66M|117660000|1.89|115,864|-82.34%|22|2022-11-28|15/09/2022||2.68||2080000000|2022-08-25|15/06/2022|-0.44|-1.32|1110000000|1090000000
2022-08-28 11:12:08|10749|103172|TW 1905|19.89B|19890000000|18.30|1,244,702|-28.24%|25|2022-11-10|15/09/2022||0.09||4940000000|2022-08-29|15/06/2022||0.09||4830000000
2022-08-28 11:12:10|10750|1167072|HK 2126|2.61B|2610000000|6.35|1,241,557|-62.65%|0||
2022-08-28 11:12:14|10751|13801|WA EUR|1.71B|1710000000|12.29|142,996|5.86%|37|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||7520000000
2022-08-28 11:12:17|10752|50114|JO OCEJ|6.58B|6580000000|5,421|97,788|-20.77%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-08-28 11:12:20|10753|993741|BMV DANHOS13|35.37B|35370000000|23.200|445,741|-4.17%|25|2022-10-20|15/09/2022||0.5149||1350000000|2022-07-21|15/06/2022|0.528|0.504|1340000000|1330000000
2022-08-28 11:12:23|10754|990094|HK 0120|8.77B|8770000000|1.030|1,404,408|-11.97%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2022-08-28 11:12:27|10755|943437|HK 0337|2.37B|2370000000|0.85|3,421,746|-60.83%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-08-28 11:12:30|10756|942338|HK 0095|5.05B|5050000000|0.990|13,865,074|-46.2%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-08-28 11:12:33|10757|103222|TW 2231|20.6B|20600000000|169.00|404,358|10.46%|25|2022-11-30|15/09/2022||1.57||1250000000|2022-08-31|15/06/2022||1.43||1190000000
2022-08-28 11:12:36|10758|104193|PSX HPWR|84.19B|84190000000|64.90|1,601,182|-15.55%|25|2022-10-27|15/09/2022||5.72||26340000000|2022-08-29|15/06/2022|5.41|6.58|32110000000|30670000000
2022-08-28 11:12:39|10759|103180|TW 2009|10.07B|10070000000|28.00|1,505,954|-46.67%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.02||779000000|
2022-08-28 11:12:42|10760|1087961|BO FINO|190.69B|190690000000|6,220.75|6,455|118.77%|20|2022-11-14|15/09/2022||11.90||3788000000|2022-08-31|15/06/2022|52.12|52.1|7480000000|7200000000
2022-08-28 11:12:46|10761|1094001|KS 298040|684.41B|684410000000|73,500|51,365|-3.67%|19|2022-11-17|15/09/2022||2182||950500000000|2022-08-11|15/06/2022|933.41|3959|926800000000|926800000000
2022-08-28 11:12:50|10762|39840|BO SPJT|28.13B|28130000000|46.75|455,931|-35.92%|25|2022-11-16|15/09/2022||-9.12||16776000000|2022-08-31|15/06/2022||-7.33||32910000000
2022-08-28 11:12:53|10763|43431|KS 003240|713.7B|713700000000|848,000|434|-21.99%|32|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|14675||707200000000|
2022-08-28 11:12:57|10764|1008701|KQ 265520|288.52B|288520000000|19,150|69,364|-31.36%|24|2022-11-17|15/09/2022||358.71||122000000000|2022-08-16|15/06/2022|1770.14|1770.14|121730000000|121730000000
2022-08-28 11:13:00|10765|943463|HK 0818|2.5B|2500000000|0.900|1,969,767|-31.82%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2022-08-28 11:13:02|10766|1055339|SN SMU|543.37B|543370000000|94.130|3,386,295|7.71%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|3.76||671600000000|672790000000
2022-08-28 11:13:05|10767|1163127|HK 6968|6.73B|6730000000|4.14|761,203|-9.8%|0||
2022-08-28 11:13:08|10768|50517|BVMF TUPY3|3.87B|3870000000|26.87|797,666|22.14%|30|2022-11-03|15/09/2022||1.23||2550000000|2022-08-04|15/06/2022|0.9577|0.9577|2530000000|2530000000
2022-08-28 11:13:11|10769|101605|JK TINS|11.1T|1.11E+13|1,490|31,354,453|3.83%|25|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:13:15|10770|104160|PSX FAUF|131.78B|131780000000|103.60|734,420|-1.66%|25|2022-10-27|15/09/2022||5||40580000000|2022-08-29|15/06/2022|5.14|2.35|33540000000|28470000000
2022-08-28 11:13:19|10771|1009367|BVMF TEND3|573.11M|573110000|5.93|3,321,278|-71.6%|23|2022-10-31|15/09/2022||-0.4619||613090000|2022-08-04|15/06/2022|-1.18|-0.8977|626900000|610510000
2022-08-28 11:13:22|10772|43938|KS 033180|216.83B|216830000000|1,415|961,825|-54.28%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-474.48||47790000000|
2022-08-28 11:13:28|10773|18441|NS TVEB|72.35B|72350000000|42.20|10,665,839|22.67%|25|2022-10-18|15/09/2022|||||2022-07-19|15/06/2022|0.2|0.6|12650000000|12390000000
2022-08-28 11:13:30|10774|1084940|HK 1773|3.14B|3140000000|1.46|82,210,649|-24.35%|0||
2022-08-28 11:13:33|10775|986127|NS ADEN|29.46B|29460000000|263.75|85,199|-28.9%|25|2022-11-14|15/09/2022||||1445000000|2022-08-31|15/06/2022|1.6||1210000000|1440000000
2022-08-28 11:13:36|10776|1169404|BVMF ESPA3|622.8M|622800000|2.55|5,335,055|-85.67%|12|2022-11-14|15/09/2022||0.07||244440000|2022-08-15|15/06/2022|-0.1|0.03|215840000|216000000
2022-08-28 11:13:40|10777|979287|KQ 036810|283.47B|283470000000|14,450|50,747|-46.28%|23|2022-11-17|15/09/2022||||63400000000|2022-08-16|15/06/2022||||54100000000
2022-08-28 11:13:43|10778|41438|SN ECL|494.04B|494040000000|469.04|1,413,956.97|-10.49%|30|2022-11-02|15/09/2022||0.02|||2022-08-29|15/06/2022||-0.419||442500000
2022-08-28 11:13:47|10779|18718|BVMF LEVE3|3.18B|3180000000|24.82|207,052|-36.73%|34|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.89|0.89|1020000000|928000000
2022-08-28 11:13:50|10780|950198|KL ATAI|342.82M|342820000|0.285|10,385,472|-89.44%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022|-0.01||387400000|
2022-08-28 11:13:52|10781|1162593|NASDAQ GTH|102.38M|102380000|1.13|269,038|-91.11%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-08-28 11:13:55|10782|103384|TW 2547|8.58B|8580000000|9.75|465,910|-6.7%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:13:59|10783|41676|KL SAEN|718.73M|718730000|0.045|61,254,074|-64%|24|2022-09-28|15/07/2022|||||2022-06-27|15/04/2022|0.006||886100000|886100000
2022-08-28 11:14:02|10784|979957|KQ 138080|234.89B|234890000000|22,350|25,043|-41.8%|25|2022-11-17|15/09/2022||||35600000000|2022-08-12|15/06/2022|-48.93||22100000000|22100000000
2022-08-28 11:14:06|10785|19526|IS NUHCM|11.22B|11220000000|74.70|178,023|108.08%|23|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:14:10|10786|18763|BVMF ENAT3|4.39B|4390000000|16.65|1,766,265|19.53%|37|2022-11-10|15/09/2022||0.6215||714800000|2022-08-11|15/06/2022|1.07|1.05|722000000|736720000
2022-08-28 11:14:13|10787|1050111|NYSE BEST|91.15M|91150000|1.1600|257,530|-78.52%|23|2022-11-14|15/09/2022||-1.14||8000000000|2022-08-16|15/06/2022||-1.08||7630000000
2022-08-28 11:14:17|10788|946388|HK 0698|1.25B|1250000000|0.129|7,856,202|-51.32%|25|2022-08-30|15/06/2022||||4583000000|2022-04-27|15/03/2022||||
2022-08-28 11:14:19|10789|1073018|KS 018250|366.94B|366940000000|14,000|19,886|-42.03%|23|2022-11-17|15/09/2022||335.92||154000000000|2022-08-12|15/06/2022|151.76|304.64|145000000000|145000000000
2022-08-28 11:14:23|10790|43373|KS 097230|533.75B|533750000000|6,410|17,826|-27.16%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:14:26|10791|18589|BVMF ABCB4|4.24B|4240000000|19.23|751,731|15.36%|30|2022-11-07|15/09/2022||0.894||617000000|2022-08-09|15/06/2022|0.9228|0.925|579200000|576400000
2022-08-28 11:14:29|10792|949930|JO AFHJ|5.96B|5960000000|485|846,339|23.72%|14|2022-12-05|15/09/2022|||||2022-06-06|15/03/2022|0.17||2150000000|
2022-08-28 11:14:32|10793|104278|PSX PSO|81.1B|81100000000|172.75|1,353,715|-20.2%|25|2022-10-19|15/09/2022||21.49||428561000000|2022-08-29|15/06/2022|46.72|65.67|954500000000|898100000000
2022-08-28 11:14:35|10794|41482|SN RIPLEY|300.09B|300090000000|155.00|19,599,023.59|-8.01%|33|2022-11-24|15/09/2022|||||2022-09-02|15/06/2022|1.12||514800000000|521430000000
2022-08-28 11:14:39|10795|1054970|HK 2858|6.72B|6720000000|1.030|19,019,004|-34.81%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-08-28 11:14:41|10796|1089260|HK 1672|3.82B|3820000000|3.51|1,801,864|25.81%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-08-28 11:14:45|10797|1156250|HK 3718|2.52B|2520000000|0.710|3,572,937|-11.25%|6|2022-03-29|15/12/2021|0.07||2340000000||2021-08-27|15/06/2021|0.07||2110000000|
2022-08-28 11:14:49|10798|42626|AT AGNr|486.9M|486900000|5.40|26,868|0%|36|2022-11-24|15/09/2022|||||2022-09-19|15/06/2022||||
2022-08-28 11:14:51|10799|43647|KS 003060|244.32B|244320000000|613|860,602|-46.23%|22|2022-08-12|15/06/2022|7.76||15230000000||2022-05-13|15/03/2022|7.09||16860000000|
2022-08-28 11:14:55|10800|19612|IS VESTL|10.03B|10030000000|29.900|9,597,558|13.3%|29|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:14:59|10801|103604|TW 4414|2.39B|2390000000|2.92|5,739,176|-63.68%|23|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:15:02|10802|102359|PS CEB|27.05B|27050000000|43.900|109,026|0.46%|30|2022-11-08|15/09/2022||0.4586||7250000000|2022-08-29|15/06/2022|-3.36|0.199|13970000000|12430000000
2022-08-28 11:15:06|10803|18093|NS DCBA|30.43B|30430000000|98.35|1,073,245|11.57%|28|2022-10-20|15/09/2022||2.03||5190000000|2022-07-30|15/06/2022|3.1|2.48|4660000000|4670000000
2022-08-28 11:15:09|10804|958338|BVMF GUAR3|4.43B|4430000000|8.87|1,192,295|-43.5%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.05||2170000000|1990000000
2022-08-28 11:15:12|10805|50555|PR TABK|46.67B|46670000000|17,000.00|471|9.68%|30|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:15:16|10806|41613|KL MYRS|1.54B|1540000000|0.345|3,816,113|-13.75%|27|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:15:19|10807|1084284|KQ 245620|205.96B|205960000000|2,500|779,636|-37.73%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:15:22|10808|12874|EGX ETEL|25.86B|25860000000|15.15|716,949|3.84%|37|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|1.41||10980000000|9890000000
2022-08-28 11:15:25|10809|104342|PSX TRGP|51.14B|51140000000|93.77|4,259,578|-40.97%|21|2022-04-28|15/03/2022|4.01||864000||2022-03-01|15/12/2021|-23.11||3250000|
2022-08-28 11:15:28|10810|987135|HK 3301|1.33B|1330000000|0.79|3,519,716|-81.59%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-08-28 11:15:40|10811|18411|NS SPTL|76.12B|76120000000|808.00|43,365|28.16%|26|2022-10-20|15/09/2022|||||2022-10-18|15/12/2022||||
2022-08-28 11:15:43|10812|1008762|NYSE SOS|35.71M|35710000|6.270|510,307|-95.3%|22|2022-08-29|15/06/2022|||||2022-06-17|15/03/2022||||
2022-08-28 11:15:49|10813|103014|TW 1309|9.12B|9120000000|22.95|628,079|-43.27%|25|2022-11-30|15/09/2022||-0.0121||4850000000|2022-08-31|15/06/2022||0.1338||4990000000
2022-08-28 11:15:55|10814|39923|NS VAKR|29.51B|29510000000|27.85|3,798,051|-31.74%|24|2022-11-15|15/09/2022|||||2022-07-07|15/06/2022|0.04||2260000000|
2022-08-28 11:16:01|10815|955728|BMV AGUA|14.33B|14330000000|30.04|225,956|-3.83%|24|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.43||3450000000|
2022-08-28 11:16:04|10816|40580|EGX CIRA|6.59B|6590000000|11.30|377,157|-11.28%|24|2022-11-02|15/08/2022||||154000000|2022-08-03|15/05/2022|0.24||520000000|520000000
2022-08-28 11:16:06|10817|1163132|HK 9979|13.21B|13210000000|6.57|3,042,422|75.2%|0||
2022-08-28 11:16:10|10818|103301|TW 2421|10.56B|10560000000|42.10|1,404,174|7.54%|25|2022-11-04|15/09/2022||0.8649||3740000000|2022-08-29|15/06/2022|1.19|1.03|3480000000|3480000000
2022-08-28 11:16:14|10819|1123318|HK 3316|5.78B|5780000000|20.90|219,686|-4.57%|0||
2022-08-28 11:16:17|10820|50161|JO ZEDJ|2.74B|2740000000|178|971,956|-42.77%|17|2022-10-04|15/08/2022|||||2022-04-13|15/02/2022|-0.32||-438000000|
2022-08-28 11:16:20|10821|1116249|BVMF LOGG3|2.41B|2410000000|23.93|305,805|-12.7%|21|2022-10-27|15/09/2022||0.11||54390000|2022-07-27|15/06/2022|-0.03|0.05|54300000|54150000
2022-08-28 11:16:23|10822|969126|BVMF SAPR4|5.33B|5330000000|3.60|2,240,455|-10.89%|24|2022-11-03|15/09/2022||0.1633||1420000000|2022-08-04|15/06/2022|0.154|0.1593|1360000000|1390000000
2022-08-28 11:16:26|10823|43621|KS 002320|378.37B|378370000000|26,150|24,784|-33.38%|24|2022-11-17|15/09/2022||836.00||734000000000|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000
2022-08-28 11:16:30|10824|12880|EGX OCDI|4.42B|4420000000|12.40|24,659|-28.02%|37|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022|0.18||1540000000|
2022-08-28 11:16:33|10825|980046|KQ 206640|242.57B|242570000000|10,800|120,369|-43.6%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 11:16:38|10826|979843|KQ 102710|426.49B|426490000000|29,850|57,960|-7.15%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:16:44|10827|959035|HK 0686|5.14B|5140000000|0.229|1,608,954|-11.92%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-08-28 11:16:48|10828|1084939|HK 3700|2.29B|2290000000|1.180|2,624,740|-28.48%|18|2022-08-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:16:50|10829|1165887|BVMF HBSA3|1.92B|1920000000|2.52|4,133,052|-46.84%|14|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.03||503000000|455430000
2022-08-28 11:16:53|10830|39880|NS KVRI|26.83B|26830000000|460.00|111,545|-20.89%|30|2022-11-16|15/09/2022||5.30||1508000000|2022-08-08|15/06/2022|39.9|39.9|6860000000|6860000000
2022-08-28 11:16:56|10831|40604|EGX JUFO|6.93B|6930000000|7.36|211,023|32.67%|37|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|0.19||2760000000|2628000000
2022-08-28 11:17:00|10832|41699|KL MAHS|1.46B|1460000000|0.600|1,399,188|-27.27%|36|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.018|0.0179|433200000|433170000
2022-08-28 11:17:05|10833|943447|HK 0564|28.16B|28160000000|9.83|2,828,501|2.4%|29|2022-11-03|15/09/2022||0.359|||2022-08-30|15/06/2022||0.4667||
2022-08-28 11:17:08|10834|979807|KQ 097780|189.37B|189370000000|3,385|232,543|-49.1%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:17:12|10835|940988|KS 027410|397.67B|397670000000|4,155|164,424|-33.31%|25|2022-11-17|15/09/2022||75.00||63400000000|2022-08-29|15/06/2022|264.77|57.00|111100000000|57700000000
2022-08-28 11:17:16|10836|19591|IS TSKB|12.94B|12940000000|4.620|176,204,618|252.67%|37|2022-11-01|15/09/2022|||||2022-08-01|15/06/2022|0.33||3650000000|
2022-08-28 11:17:22|10837|1166931|KQ 348210|552.6B|552600000000|55,500|42,140|4.72%|12|2022-11-30|15/09/2022||1160||32100000000|2022-08-12|15/06/2022|1393|997.00|35600000000|28300000000
2022-08-28 11:17:24|10838|1166929|HK 6989|3.94B|3940000000|3.23|1,464,941|-48.89%|0||
2022-08-28 11:17:28|10839|18012|NS ASTR|77.92B|77920000000|3,125.20|16,991|2.25%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|8.06||2320000000|
2022-08-28 11:17:31|10840|41487|SN SECURITY|544.96B|544960000000|136.40|1,854,764|3.61%|26|2022-11-09|15/09/2022|||||2022-08-17|15/06/2022|9.23||853000000000|
2022-08-28 11:17:34|10841|943503|HK 1628|2.26B|2260000000|0.34|12,124,132|-77.92%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-08-28 11:17:37|10842|43796|KS 009410|258.63B|258630000000|6,650|110,646|-42.92%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:17:40|10843|950526|KL VELE|739.4M|739400000|0.090|10,827,978|-40%|26|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:17:43|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-57.82%|0||
2022-08-28 11:17:46|10845|947347|NS ADRG|40.58B|40580000000|438.95|126,518|-27.08%|25|2022-10-26|15/09/2022||||6244000000|2022-07-27|15/06/2022|3.75|3.8|6220000000|6220000000
2022-08-28 11:17:53|10846|103600|TW 4142|16.86B|16860000000|39.50|3,340,770|-23.45%|25|2022-11-30|15/09/2022||0.73||803000000|2022-08-31|15/06/2022||0.04||527000000
2022-08-28 11:17:56|10847|103673|TW 6120|6.96B|6960000000|10.45|2,574,712|-12.92%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022|-0.21||3580000000|
2022-08-28 11:17:59|10848|1141282|HK 0382|2.46B|2460000000|2.27|1,393,964|-59.46%|7|2022-11-08|15/08/2022|||||2022-08-03|15/05/2022||||
2022-08-28 11:18:02|10849|980039|KQ 200230|138.87B|138870000000|1,390|203,395|-67.94%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022||||
2022-08-28 11:18:05|10850|1155548|KQ 216080|265.25B|265250000000|14,900|24,633|-54.92%|15|2022-08-12|15/06/2022|97.75||10310000000|10800000000|2022-05-13|15/03/2022|198.53||9610000000|9000000000
2022-08-28 11:18:10|10851|990865|SG 2198|1.93B|1930000000|1.620|1,406,847|-44.71%|12|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022||||
2022-08-28 11:18:14|10852|43451|KS 001430|632.54B|632540000000|18,050|105,126|-35.54%|35|2022-11-17|15/09/2022||941.00||986330000000|2022-08-16|15/06/2022|1672|1028|1.1388E+12|1.13765E+12
2022-08-28 11:18:17|10853|43771|KS 008350|261.09B|261090000000|2,305|1,480,616|-37.28%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:18:21|10854|13881|HK 1133|4.18B|4180000000|2.450|1,589,449|8.41%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-08-28 11:18:25|10855|104279|PSX PKOL|120.86B|120860000000|425.78|197,549|8.05%|29|2022-10-20|15/09/2022||16.09||10846000000|2022-08-29|15/06/2022|28.11|16.3|15270000000|15720000000
2022-08-28 11:18:28|10856|990824|HK 1858|7.77B|7770000000|12.50|514,292|-36.22%|12|2022-08-25|15/06/2022|||314000000||2022-04-28|15/03/2022|0.19||257110000|
2022-08-28 11:18:30|10857|1082137|HK 1763|5.87B|5870000000|18.36|53,794|-36.69%|0||
2022-08-28 11:18:32|10858|1142512|NS SPAD|36.83B|36830000000|519.15|370,073|-17.58%|17|2022-08-29|15/06/2022|-31.42||2500000000||2022-06-01|15/03/2022|4.33||1910000000|3310000000
2022-08-28 11:18:36|10859|50178|JO AIPJ|7.79B|7790000000|5,000|38,730|10.06%|14|2022-08-23|15/06/2022|||||2022-02-23|15/12/2021|2.42||4350000000|
2022-08-28 11:18:39|10860|104312|PSX SEAR|33.71B|33710000000|108.50|541,475|-38.27%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.97|1.97|7630000000|7630000000
2022-08-28 11:18:42|10861|969068|HK 0951|2.26B|2260000000|2.050|959,082|-30.03%|12|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:18:44|10862|1163137|HK 1981|1.92B|1920000000|1.16|3,066,182|-61.84%|0||
2022-08-28 11:18:47|10863|987126|HK 1317|1.06B|1060000000|0.35|1,574,000|-77.27%|1|2019-04-26|15/02/2019|||||
2022-08-28 11:18:50|10864|990782|HK 1558|4.92B|4920000000|5.59|2,576,700|6.27%|12|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:18:54|10865|1088101|NS SOLA|15.96B|15960000000|443.40|176,864|-72.81%|18|2022-11-11|15/09/2022||17.30||4339000000|2022-08-31|15/06/2022|-4.56|-8.9|3300000000|3790000000
2022-08-28 11:18:57|10866|1093919|KQ 089970|384.2B|384200000000|17,550|101,261|-11.59%|21|2022-11-07|15/09/2022||||40300000000|2022-08-12|15/06/2022|491.89||39230000000|38800000000
2022-08-28 11:18:59|10867|1123794|HK 1797|21.7B|21700000000|21.65|56,847,418|433.25%|0||
2022-08-28 11:19:01|10868|1096066|NASDAQ YI|226.5M|226500000|2.720|343,770|-56.96%|17|2022-11-18|15/09/2022|||||2022-08-25|15/06/2022|-1.14||3040000000|
2022-08-28 11:19:05|10869|989512|KQ 084110|275.46B|275460000000|22,350|29,020|-66.09%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:19:07|10870|1156020|HK 9911|2.6B|2600000000|2.180|3,322,128|-53.91%|0||
2022-08-28 11:19:10|10871|1011879|KQ 267980|424.98B|424980000000|58,200|10,805|-20.38%|24|2022-11-17|15/09/2022||||412900000000|2022-08-16|15/06/2022|-231||405000000000|405000000000
2022-08-28 11:19:13|10872|969082|HK 1970|2.02B|2020000000|5.93|155,515|-45.7%|17|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-08-28 11:19:16|10873|18803|BVMF TRIS3|877.02M|877020000|4.80|1,131,798|-38.7%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.11|209500000|208330000
2022-08-28 11:19:20|10874|27071|BMV AXTELCPO|3.71B|3710000000|1.310|1,117,062|-73.9%|36|2022-10-17|15/09/2022||-0.0396|||2022-07-20|15/06/2022|-0.0204|-0.0204|2540000000|2620000000
2022-08-28 11:19:22|10875|1129394|NASDAQ SY|97.78M|97780000|0.924|448,070|-83.38%|11|2022-12-08|15/09/2022||||276000000|2022-08-16|15/06/2022|-0.39||309080000|285700000
2022-08-28 11:19:26|10876|104245|PSX MILM|83.38B|83380000000|860.00|49,400|33.72%|23|2022-10-31|15/09/2022|||||2022-10-07|15/06/2022||||
2022-08-28 11:19:29|10877|942603|PS DD|18.22B|18220000000|7.770|186,532|-23.67%|21|2022-08-16|15/06/2022|0.13||1670000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-08-28 11:19:32|10878|100084|HK 1098|3.24B|3240000000|4.32|195,202|-51.68%|13|2022-03-22|15/12/2021|0.94||19730000000||2021-08-18|15/06/2021|0.43||4950000000|
2022-08-28 11:19:35|10879|32312|NYSE BBAR|1.39B|1390000000|3.110|632,016|-24.7%|38|2022-11-17|15/09/2022||0.2422||265360000|2022-08-23|15/06/2022|0.5717|0.2407|259670000|259670000
2022-08-28 11:19:41|10880|104099|PSX BAFL|57.95B|57950000000|32.60|1,336,628|1.24%|24|2022-08-29|15/06/2022|2.1|2.33|53600000000|20798000000|2022-04-27|15/03/2022|2.11|2.35|17810000000|17810000000
2022-08-28 11:19:43|10881|1153100|BVMF CEAB3|967.88M|967880000|3.15|4,922,886|-66.74%|18|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.01||1630000000|1570000000
2022-08-28 11:19:47|10882|18468|NS WCKH|35B|35000000000|242.95|738,944|-38.68%|26|2022-11-10|15/09/2022|||||2022-08-12|15/06/2022|-4.64||5950000000|
2022-08-28 11:19:52|10883|103362|TW 2505|7.58B|7580000000|19.95|213,896|-28.11%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:19:55|10884|1152996|HK 6820|2.53B|2530000000|1.160|288,478|-23.18%|0||
2022-08-28 11:19:58|10885|41455|SN IAM|472.92B|472920000000|472.92|1,387,827.08|8.41%|31|2022-12-01|15/09/2022||8.17|||2022-08-31|15/06/2022||8.42||
2022-08-28 11:20:01|10886|1142470|KQ 263050|340.18B|340180000000|9,300|1,071,449|-42.55%|16|2022-05-06|15/03/2022|-501.67||22310000||2022-03-23|15/12/2021|-623.11||22590000|
2022-08-28 11:20:03|10887|979941|KQ 131370|244.54B|244540000000|4,690|357,416|-46.03%|23|2022-11-17|15/09/2022||||14000000000|2022-08-16|15/06/2022||||16600000000
2022-08-28 11:20:06|10888|1012193|TWO 3228|22B|22000000000|324.50|2,083|-18.67%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.99||178000000|
2022-08-28 11:20:09|10889|943507|HK 1681|3.1B|3100000000|3.97|551,454|3.93%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-08-28 11:20:11|10890|1137418|HK 1935|5.67B|5670000000|3.540|704,513|81.54%|0||
2022-08-28 11:20:16|10891|979859|KQ 108230|280.36B|280360000000|7,780|119,651|-24.47%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-08-28 11:20:19|10892|12883|EGX PHDC|4.17B|4170000000|1.365|7,814,863|-25.55%|30|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022|0.09||4040000000|2700000000
2022-08-28 11:20:23|10893|1166723|BVMF SEQL3|1.07B|1070000000|7.60|3,174,377|-64.35%|13|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.18||496400000|
2022-08-28 11:20:27|10894|103579|TW 3653|51.53B|51530000000|421.50|1,914,456|36.63%|23|2022-11-11|15/09/2022|||||2022-08-29|15/06/2022|5.22||2850000000|
2022-08-28 11:20:30|10895|41458|SN ILC|317.87B|317870000000|3,178.70|38,432.48|-6.51%|24|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:20:33|10896|1173361|HK 9982|2.37B|2370000000|0.72|1,071,679|-60.22%|0||
2022-08-28 11:20:35|10897|1096012|NASDAQ QTT|26.13M|26130000|0.8950|539,789|-92.84%|17|2022-09-07|15/06/2022|||||2022-05-23|15/03/2022||||
2022-08-28 11:20:38|10898|996098|KL SERB|148.38M|148380000|0.040|30,396,786|-90.7%|23|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.12|0.04|205500000|1480000000
2022-08-28 11:20:40|10899|1138458|HK 3798|1.74B|1740000000|1.370|240,133|-45.42%|0||
2022-08-28 11:20:42|10900|1153449|HK 2163|3.98B|3980000000|8.16|68,052|-32.78%|0||
2022-08-28 11:20:45|10901|18676|BVMF EVEN3|1.26B|1260000000|6.15|1,314,220|-28.32%|35|2022-11-15|15/09/2022||0.3||549900000|2022-08-15|15/06/2022|0.28|0.195|672200000|595950000
2022-08-28 11:20:49|10902|950330|KL COMF|278.09M|278090000|0.480|735,644|-73.03%|22|2022-09-20|15/07/2022|||||2022-05-31|15/04/2022||||
2022-08-28 11:20:51|10903|1088198|HK 2048|1.24B|1240000000|0.71|27,146,101|-69.4%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-08-28 11:20:54|10904|943464|HK 0832|1.62B|1620000000|0.53|8,918,029|-72.11%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-08-28 11:20:58|10905|950530|KL UTPS|6.06B|6060000000|14.60|231,888|8.5%|23|2022-11-07|15/09/2022|||||2022-07-20|15/06/2022|0.45||701300000|
2022-08-28 11:21:01|10906|1169402|BVMF CSED3|1.83B|1830000000|4.79|389,408|-51.57%|12|2022-11-15|15/09/2022||0.08||475380000|2022-08-29|15/06/2022||0.10||521700000
2022-08-28 11:21:04|10907|40449|IS JANTS|6.88B|6880000000|78.000|703,613|15.81%|22|2022-08-08|15/06/2022|1.89||925200000||2022-04-28|15/03/2022|1.83||700100000|
2022-08-28 11:21:08|10908|986211|BK TKN|10.63B|10630000000|7.70|930,531|7.69%|25|2022-11-14|15/09/2022|||||2022-08-29|15/06/2022|0.05||958200000|
2022-08-28 11:21:11|10909|979344|KQ 042040|81.23B|81230000000|506|830,111|-81.01%|21|2022-05-13|15/03/2022|-5.32||9560000000||2022-03-21|15/12/2021|-211.26||8730000000|
2022-08-28 11:21:13|10910|102060|WA MRCP|588.79M|588790000|55.30|40,209|-69.99%|23|2022-08-31|15/06/2022||||535700000|2022-06-01|15/03/2022|0.71||136800000|140200000
2022-08-28 11:21:16|10911|990855|HK 2100|1.19B|1190000000|0.420|3,722,930|-48.41%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-08-28 11:21:19|10912|100141|HK 3382|3.76B|3760000000|0.610|1,811,775|0%|25|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:21:22|10913|12922|EGX HELI|8.33B|8330000000|6.19|4,216,790|17.86%|25|2022-08-31|15/06/2022|0.48||1490000000||2022-05-17|15/03/2022|0.00||232900000|
2022-08-28 11:21:25|10914|985129|NYSE COE|34.08M|34080000|1.530|74,142|-42.91%|27|2022-11-21|15/09/2022||0.35||302100000|2022-08-30|15/06/2022||0.38||322400000
2022-08-28 11:21:28|10915|100107|HK 1777|1.15B|1150000000|0.200|18,409,500|-71.83%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-08-28 11:21:31|10916|12932|EGX MNHD|6.8B|6800000000|3.36|19,504,656|20.16%|27|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|0.06||1000000000|
2022-08-28 11:21:34|10917|990993|HK 6828|1.73B|1730000000|0.116|37,766,469|0%|13|2022-04-19|15/12/2021|-0.02||522700000||2021-10-29|15/06/2021|||1210000000|
2022-08-28 11:21:36|10918|1137421|HK 1769|433.45M|433450000|0.78|5,949,683|-58.29%|0||
2022-08-28 11:21:40|10919|20547|NYSE AIU|15.05M|15050000|1.03|100,755|-91.98%|36|2022-11-03|15/08/2022|||||2022-08-23|15/02/2022||||
2022-08-28 11:21:43|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-77.21%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-08-28 11:21:47|10921|43827|KS 011690|117.52B|117520000000|738|4,124,073|-69.75%|22|2022-08-12|15/06/2022|-4.15||30100000000||2022-05-16|15/03/2022|-3.49||24750000000|
2022-08-28 11:21:51|10922|12544|DFM DSI|396.27M|396270000|0.370|21,778,196|0%|30|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021|-0.03||39460000|
2022-08-28 11:21:53|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-08-28 11:21:59|10924|100003|HK 0067|1.22B|1220000000|25.120|27,102,000|1,909.6%|7|2018-03-29|15/12/2017|-0.02||||2017-09-28|15/06/2017|-0.02|||
2022-08-28 11:22:03|10925|102731|BK GLOBAL|95.07B|95070000000|19.80|10,849,031|-3.45%|26|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022|0.21|0.206|9220000000|9200000000
2022-08-28 11:22:05|10926|101590|JK SUGI|1.24T|1.24E+12|50|131,514|0%|5|2018-04-30|15/03/2018|-0||316800||2018-02-03|15/12/2017|-0||534000|
2022-08-28 11:22:07|10927|11171|BHB AUBK|3.34B|3340000000|305|24,243,545|22.45%|0||
2022-08-28 11:22:10|10928|958514|HM HPG|136.65T|1.3665E+14|23,500.0|25,794,098|-34.77%|25|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|2106.55||8.14802E+13|36961000000000
2022-08-28 11:22:13|10929|1097868|LON KAPq|-|-|31.00|80,000|17.87%|0||
2022-08-28 11:22:16|10930|958739|HM VIC|241.17T|2.4117E+14|65,000|1,460,385|-31.43%|23|2022-11-02|15/09/2022||680.77||4.798968E+13|2022-08-29|15/06/2022|869.6|548.78|1.38538E+13|4.750979E+13
2022-08-28 11:22:19|10931|50473|BX ROTLV|14.3B|14300000000|20.250|263,321|-17.57%|35|2022-11-11|15/09/2022|||||2022-08-26|15/06/2022|0.79||1540000000|1440000000
2022-08-28 11:22:23|10932|943374|CSE IAM|10.12B|10120000000|11.50|271|-13.21%|32|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||844040000|844550000
2022-08-28 11:22:25|10933|1167001|LON KSPIq|11.52B|11520000000|60.10|31,720|-46.91%|0||
2022-08-28 11:22:27|10934|13237|CSE ATW|88.84B|88840000000|440.00|33,897|-7.56%|29|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022|7.37||10600000000|
2022-08-28 11:22:30|10935|958751|HM VNM|160.72T|1.6072E+14|76,900.0|2,191,945|-5.44%|25|2022-11-30|15/09/2022||1316.7||1.691931E+13|2022-08-31|15/06/2022|877|1265.03|1.49303E+13|1.52488E+13
2022-08-28 11:22:33|10936|958566|HM MSN|159.74T|1.5974E+14|112,200|813,220|-0.2%|23|2022-11-30|15/09/2022||995.83||2.172478E+13|2022-08-29|15/06/2022|691.7|813.38|1.78341E+13|2.175565E+13
2022-08-28 11:22:36|10937|101672|LAGOS DANGCEM|4.13T|4.13E+12|241.50|302,993|-3.25%|34|2022-10-29|15/09/2022|||||2022-07-31|15/06/2022|3.9||394860000000|
2022-08-28 11:22:39|10938|1076910|HM VHM|262.57T|2.6257E+14|60,300|2,558,292|-23.71%|25|2022-11-30|15/09/2022||1892.74||12063598000000|2022-08-31|15/06/2022|116.87|1892.74|4.53E+12|4530000000000
2022-08-28 11:22:42|10939|44430|LON HSBKq|2.91B|2910000000|10.70|57,123|-37.43%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-08-28 11:22:47|10940|13388|MSM BKMB|2.28B|2280000000|0.608|1,339,921|45.09%|37|2022-10-12|15/09/2022|||||2022-07-14|15/06/2022|0.01||121000000|121000000
2022-08-28 11:22:49|10941|988918|DH SQPH|187.93B|187930000000|212.00|316,613|-7.54%|23|2022-11-18|15/09/2022||5.64||14877000000|2022-08-31|15/06/2022||||
2022-08-28 11:22:52|10942|988989|DH BEXI|104.05B|104050000000|119.10|4,275,822|14.41%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-08-28 11:22:55|10943|994755|HM NVL|162.42T|1.6242E+14|83,300|2,500,517|5.13%|23|2022-11-04|15/09/2022|||||2022-08-24|15/06/2022|384||2658000000000|
2022-08-28 11:22:58|10944|1131263|LAGOS MTNN|4.07T|4.07E+12|200.00|2,695,631|15.94%|20|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|4.17||479100000000|
2022-08-28 11:23:01|10945|50467|BX ROSNP|27.08B|27080000000|0.4780|12,454,029|13.53%|36|2022-10-28|15/09/2022||0.0265||9090000000|2022-07-28|15/06/2022|0.0481|0.0182|13680000000|13190000000
2022-08-28 11:23:04|10946|958731|HM VCB|390.43T|3.9043E+14|82,500|994,138|8.96%|23|2022-10-27|15/09/2022||||15177000000000|2022-08-29|15/06/2022|1254.5||2.52735E+13|1.555033E+13
2022-08-28 11:23:07|10947|101690|LAGOS GTCO|588.46B|588460000000|20.00|14,391,852|-27.4%|34|2022-10-27|15/09/2022|||||2022-09-09|15/06/2022||||
2022-08-28 11:23:10|10948|101707|LAGOS NESTLE|1.07T|1.07E+12|1,350.00|154,157|-3.57%|25|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022|12.33||112200000000|
2022-08-28 11:23:13|10949|101753|LAGOS ZENITHB|687.58B|687580000000|21.90|10,469,787|-10.25%|35|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|1.69||175960000000|
2022-08-28 11:23:16|10950|1168698|HN THD|20.02T|2.002E+13|57,200|155,125|-73.33%|12|2022-08-04|15/06/2022|428||1.2061E+12||2022-05-06|15/03/2022|310.7||1.4525E+12|
2022-08-28 11:23:18|10951|989136|DH BXPH|73.07B|73070000000|163.80|406,924|-19.59%|22|2022-10-31|15/06/2022|||||2022-04-28|15/03/2022|2.47||8960000000|
2022-08-28 11:23:22|10952|50464|BX SNG|18.37B|18370000000|47.65|46,813|45.72%|34|2022-11-15|15/09/2022||1.05||1150000000|2022-08-12|15/06/2022|1.9|0.79|3570000000|2710000000
2022-08-28 11:23:29|10953|50449|BX ROBRD|9.81B|9810000000|14.08|136,507|-25.42%|34|2022-11-04|15/09/2022|||||2022-08-29|15/06/2022|0.87||1960000000|835100000
2022-08-28 11:23:32|10954|958674|HM SSI|36.93T|3.693E+13|24,800.0|18,742,070|-33.43%|23|2022-10-17|15/09/2022|||||2022-08-31|15/06/2022|399.63||1.6291E+12|
2022-08-28 11:23:35|10955|1056075|HM VRE|65.56T|6.556E+13|28,900.0|1,707,556|7.84%|23|2022-11-30|15/09/2022||252.55||1.42194E+12|2022-08-29|15/06/2022|340.17|232.73|1.8495E+12|1850000000000
2022-08-28 11:23:40|10956|13240|CSE BCP|52.42B|52420000000|258.00|32,069|-5.15%|30|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:23:44|10957|11177|BHB GFHK|319.97M|319970000|93.5|26,792,547|40.59%|20|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.0021||28160000|
2022-08-28 11:23:47|10958|13287|CSE CMA|23.1B|23100000000|1,600.00|1,858|-12.09%|21|2022-11-23|15/09/2022|||||2022-08-25|15/06/2022||||
2022-08-28 11:23:51|10959|12461|ASE ARBK|3.1B|3100000000|4.84|126,762|-1.83%|36|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:23:54|10960|997168|HM VJC|66.62T|6.662E+13|123,000|608,795|-3%|23|2022-12-12|15/09/2022|||||2022-08-31|15/06/2022|332.51||1.159E+13|
2022-08-28 11:23:57|10961|13250|CSE CSR|21.04B|21040000000|222.65|16,663|-19.62%|16|2022-07-06|15/12/2021|3.02||4730000000||2021-10-01|15/06/2021|5.05||4380000000|
2022-08-28 11:24:00|10962|986125|CSE MSA|19.01B|19010000000|259.00|15,122|-2.21%|18|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:24:04|10963|13545|BHB BTEL|774.95M|774950000|0.469|87,739|-20.24%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||99000000|99000000
2022-08-28 11:24:07|10964|13266|CSE LBV|13.06B|13060000000|4,599.0|1,608|10.82%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||2900000000|
2022-08-28 11:24:10|10965|41780|CM JKH|171.73B|171730000000|124.00|431,971|-5.7%|25|2022-11-03|15/09/2022||3.2||59030000000|2022-07-27|15/06/2022|4.8|2.99|71520000000|71520000000
2022-08-28 11:24:14|10966|101682|LAGOS FBNH|389.46B|389460000000|10.80|25,844,978|44%|34|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.66||157390000000|
2022-08-28 11:24:17|10967|42190|HM SHB|41.87T|4.187E+13|15,700.0|10,242,220|-30.43%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|881.59||1.06167E+13|
2022-08-28 11:24:20|10968|13415|MSM OTEL|666M|666000000|0.888|411,966|13.85%|36|2022-08-29|15/06/2022|0.02||659800000|624000000|2022-05-11|15/03/2022|0.02||635000000|610000000
2022-08-28 11:24:24|10969|958676|HM STB|47.32T|4.732E+13|25,100.0|14,306,608|-8.06%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|427.02||1.14305E+13|
2022-08-28 11:24:27|10970|1059856|HM GEX|21.29T|2.129E+13|25,000.0|9,729,056|17.2%|19|2022-08-31|15/06/2022|15.34||9.0693E+12||2022-06-01|15/03/2022|315||8.6454E+12|
2022-08-28 11:24:31|10971|958596|HM PDR|37.81T|3.781E+13|56,300.0|1,957,052|-9.72%|23|2022-10-17|15/09/2022|||||2022-08-31|15/06/2022|979.23||853400000000|
2022-08-28 11:24:33|10972|989128|DH LFAR|86.99B|86990000000|74.90|1,622,955|1.77%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|1.06||5010000000|
2022-08-28 11:24:37|10973|101654|LAGOS ACCESS|283.46B|283460000000|10.00|18,872,166|9.89%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-08-28 11:24:40|10974|989044|DH GRAE|387.54B|387540000000|287.00|184,000|-21.35%|24|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|6.82||37880000000|
2022-08-28 11:24:42|10975|988974|DH BRAC|57.62B|57620000000|38.50|1,209,971|-13.6%|23|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|0.7||11980000000|
2022-08-28 11:24:46|10976|101738|LAGOS UBA|244.53B|244530000000|7.10|16,123,205|-5.33%|34|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:24:49|10977|958539|HM KBC|28.4T|2.84E+13|37,000.0|4,863,476|25.21%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|3184||395300000000|395000000000
2022-08-28 11:24:52|10978|945709|BX ROEL|2.8B|2800000000|8.24|31,797|-29.69%|31|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022|-0.05||2680000000|1960000000
2022-08-28 11:24:56|10979|941195|MSM BKNZ|216.98M|216980000|0.097|1,406,289|-1.32%|24|2022-08-31|15/06/2022|||21550000||2022-06-01|15/03/2022|0.00||20950000|
2022-08-28 11:24:59|10980|958541|HM KDH|27.49T|2.749E+13|38,350.0|858,482|7.75%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|436.35||732500000000|732750000000
2022-08-28 11:25:01|10981|994073|HM SAB|120.56T|1.2056E+14|188,000|137,380|29.39%|23|2022-11-30|15/09/2022||773.34||4.96331E+12|2022-08-29|15/06/2022|2554|1754.51|9.0084E+12|8.69169E+12
2022-08-28 11:25:03|10982|980211|JO LTEJ|11.53B|11530000000|710|1,074,027|-15.98%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-08-28 11:25:06|10983|12374|ASE JOPT|655M|655000000|6.55|344,645|98.19%|24|2022-10-25|15/09/2022|||||2022-08-08|15/06/2022|0.47||458900000|
2022-08-28 11:25:09|10984|953722|HM DGC|35.82T|3.582E+13|96,500.0|2,405,773|88.47%|22|2022-08-31|15/06/2022|4516||4.0024E+12||2022-06-01|15/03/2022|3382.35||3634000000000|3634000000000
2022-08-28 11:25:12|10985|989113|DH BATC|280.48B|280480000000|519.40|136,997|-8.81%|23|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|9.2||21810000000|
2022-08-28 11:25:15|10986|955703|ZA RIVP|4.01B|4010000000|32.90|19,624|11.15%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.06||618000000|
2022-08-28 11:25:18|10987|958518|HM HSG|10.64T|1.064E+13|21,350.0|9,120,514|-44.18%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|2306.12||4.17715E+13|
2022-08-28 11:25:25|10988|40422|BHB ALBH|1.53B|1530000000|1.080|180,172|60.71%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.128||520370000|517500000
2022-08-28 11:25:29|10989|989002|DH OLIS|27.15B|27150000000|135.80|498,669|-22.58%|22|2022-08-31|15/06/2022||2.2||4300000000|2022-06-01|15/03/2022|1.5|1.5|5610000000|5610000000
2022-08-28 11:25:33|10990|13389|MSM BKSB|316.95M|316950000|0.106|1,211,765|15.22%|36|2022-08-31|15/06/2022|||46990000||2022-06-01|15/03/2022|0.00||46650000|24000000
2022-08-28 11:25:37|10991|50472|BX TGN|2.83B|2830000000|240.50|1,466|-7.68%|27|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|||204700000|226850000
2022-08-28 11:25:40|10992|1024916|HM VCI|16.29T|1.629E+13|37,400.0|6,114,458|-17.35%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1252.74||796600000000|
2022-08-28 11:25:43|10993|955692|CSE TMA|14.69B|14690000000|1,640.00|1,869|7.82%|13|2022-06-09|15/12/2021|64.06||7310000000||2021-09-30|15/06/2021|40.29||5560000000|
2022-08-28 11:25:47|10994|1166932|LON IGNq|-|-|19.55|4,906|-19.55%|0||
2022-08-28 11:25:52|10995|40421|MSM ORDS|256.47M|256470000|0.394|389,987|2.6%|37|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022|0.01||64360000|63000000
2022-08-28 11:25:56|10996|12355|ASE JOIB|750M|750000000|3.750|36,860|12.61%|26|2022-08-31|15/06/2022|0.26||64130000||2022-06-01|15/03/2022|0.26||66340000|
2022-08-28 11:25:58|10997|989144|DH CTBK|26.41B|26410000000|22.00|572,876|-13.16%|22|2022-08-31|15/06/2022|1.21||9710000000||2022-06-01|15/03/2022|0.74||8650000000|
2022-08-28 11:26:02|10998|42141|HN PVS|12.91T|1.291E+13|27,000.0|9,457,236|9.31%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|25.32||3.8112E+12|3811000000000
2022-08-28 11:26:06|10999|958641|HM SBT|11.42T|1.142E+13|18,150.0|2,088,174|-16.17%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:26:09|11000|958398|HM BID|199.31T|1.9931E+14|39,400.0|1,619,233|28.64%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|1729||3.45878E+13|
2022-08-28 11:26:11|11001|958483|HM GAS|220.49T|2.2049E+14|115,200.0|1,006,655|36.03%|23|2022-10-20|15/09/2022|||||2022-08-31|15/06/2022|2618||2.76534E+13|27653000000000
2022-08-28 11:26:14|11002|958737|HM VHC|16.47T|1.647E+13|89,800.0|1,464,297|97.78%|23|2022-10-18|15/09/2022|||||2022-08-31|15/06/2022|4275.96||4.2263E+12|4226000000000
2022-08-28 11:26:18|11003|989017|DH NBLL|26.72B|26720000000|8.30|5,127,054|-2.35%|21|2022-08-11|15/12/2021|-0.28||9380000000||2022-08-07|15/06/2022|-0.36||7870000000|
2022-08-28 11:26:21|11004|1072442|HM POW|33.37T|3.337E+13|14,250.0|15,801,327|21.74%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|178.18||7.4624E+12|7481000000000
2022-08-28 11:26:25|11005|989074|DH SMPL|36.41B|36410000000|34.10|237,099|-27.14%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.83|||
2022-08-28 11:26:28|11006|958469|HM DXG|17.01T|1.701E+13|28,000.0|9,246,842|48.73%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|220.8||1.5498E+12|1698000000000
2022-08-28 11:26:32|11007|965383|MU TAL1T|699.13M|699130000|0.5300|126|-12.69%|25|2022-10-27|15/09/2022||||248500000|2022-07-28|15/06/2022|||202800000|202800000
2022-08-28 11:26:35|11008|1057644|HM HDB|52.92T|5.292E+13|26,300.0|2,054,517|-0.75%|25|2022-10-25|15/09/2022|||||2022-08-31|15/06/2022|1033.26||9.2446E+12|5463000000000
2022-08-28 11:26:38|11009|41889|CM SAMP|36.73B|36730000000|31.90|292,243|-39.35%|25|2022-11-10|15/09/2022|||||2022-08-29|15/06/2022|2.2||48430000000|
2022-08-28 11:26:41|11010|42257|HM VCG|10.84T|1.084E+13|22,300.0|3,672,964|-37.76%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1719||1.3331E+12|
2022-08-28 11:26:45|11011|969581|SG SAB1L|297.36M|297360000|0.498|2,000|-20.83%|25|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-28 11:26:48|11012|958540|HM KDC|16.83T|1.683E+13|66,900.0|1,205,197|24.26%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|467.09||2.8792E+12|
2022-08-28 11:26:50|11013|991210|HM TCH|8.35T|8.35E+12|12,500.0|4,157,762|-13.32%|22|2022-08-01|15/06/2022|119.5||233900000000||2022-05-31|15/03/2022|132.12||1.153E+12|
2022-08-28 11:26:53|11014|1136006|HM VGC|31.29T|3.129E+13|69,800.0|1,320,703|114.38%|21|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|1429.63||4.2681E+12|
2022-08-28 11:26:56|11015|13260|CSE HPS|4.22B|4220000000|6,000.0|534|-10.04%|19|2022-09-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:27:00|11016|958621|HM PVD|11.17T|1.117E+13|20,100.0|8,366,129|45.38%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-118.84||1.5054E+12|1505000000000
2022-08-28 11:27:02|11017|958409|HM BVH|42.31T|4.231E+13|57,000.0|1,299,424|8.26%|22|2022-08-31|15/06/2022|415.73||1.05105E+13||2022-06-01|15/03/2022|634.00||10293000000000|10293000000000
2022-08-28 11:27:05|11018|1009015|HM PLX|55.27T|5.527E+13|43,500.0|1,034,012|-12.12%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-232||8.43674E+13|
2022-08-28 11:27:07|11019|41731|CM COMB|63.93B|63930000000|52.90|194,733|-37.1%|24|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|-2.21||65500000000|
2022-08-28 11:27:10|11020|13390|MSM NBOB|439.01M|439010000|0.270|562,547|44.39%|36|2022-08-31|15/06/2022|0.01||54480000|31000000|2022-06-01|15/03/2022|0.01||32800000|31150000
2022-08-28 11:27:12|11021|1169477|HM APH|3.32T|3.32E+12|13,600.00|2,608,450|-66.14%|10|2022-04-28|15/03/2022|82.32||4.4754E+12||2022-01-28|15/12/2021|58.48||4.5717E+12|
2022-08-28 11:27:15|11022|958480|HM FLC|2.97T|2.97E+12|4,180.0|7,628,648|-59.22%|22|2022-08-01|15/06/2022|-906.65||576100000000||2022-05-04|15/03/2022|-656.01||1.0851E+12|
2022-08-28 11:27:18|11023|13555|BHB ITHMR|136.78M|136780000|0.047|599,977|-11.32%|25|2022-05-16|15/03/2022|-0||123400000||2022-02-15|15/12/2021|0.01||166100000|
2022-08-28 11:27:22|11024|11106|KSE BURG|814.12B|814120000000|248|3,148,072|17.04%|37|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|||97000000|55000000
2022-08-28 11:27:27|11025|965395|MU TVEAT|205M|205000000|13.00|73|-14.7%|25|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-08-28 11:27:31|11026|50602|LJ POSR|364.2M|364200000|23.50|3,441|-17.25%|24|2022-11-18|15/09/2022|||||2022-08-18|15/06/2022|0.78||186000000|
2022-08-28 11:27:33|11027|11133|KSE JAZK|424.6B|424600000000|1,930|393,844|139.16%|33|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|0.02||41870000|37000000
2022-08-28 11:27:36|11028|19051|KSE ALIMK|95.13B|95130000000|93|1,605,023|-25.76%|22|2022-08-31|15/06/2022|-0||7030000||2022-06-01|15/03/2022|0.00||6660000|6660000
2022-08-28 11:27:40|11029|11253|KSE KPRO|388.75B|388750000000|159|2,493,569|0.63%|37|2022-10-31|15/09/2022|||||2022-08-15|15/06/2022|||172100000|
2022-08-28 11:27:44|11030|13387|MSM BKDB|404.51M|404510000|0.135|642,784|14.41%|36|2022-08-31|15/06/2022|||59550000|34000000|2022-06-01|15/03/2022|0.00||29000000|31950000
2022-08-28 11:27:48|11031|50471|BX ROTEL|1.36B|1360000000|18.55|4,908|-24.9%|30|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|||543600000|547800000
2022-08-28 11:27:52|11032|11116|KSE ALAF|185.66B|185660000000|195|1,041,706|-12.95%|22|2022-08-31|15/06/2022|-0.02||21710000||2022-06-01|15/03/2022|-0.01||28000000|
2022-08-28 11:27:56|11033|1093993|KSE INTG|106.01B|106010000000|419.0|604,109|11.73%|21|2022-08-31|15/06/2022|||5500000|6000000|2022-06-01|15/03/2022|0.01||6880000|6880000
2022-08-28 11:28:00|11034|954944|KSE MEZZ|129.41B|129410000000|416.0|666,435|-29.04%|26|2022-11-07|15/09/2022|||||2022-08-14|15/06/2022|-0||62150000|62150000
2022-08-28 11:28:05|11035|44436|LON PJPq|1.62B|1620000000|5.95|41,822|-82.23%|36|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022||61.7|647950000000|647280000000
2022-08-28 11:28:08|11036|944073|SZ 002594|825.46B|825460000000|315.73|21,126,731|9.57%|25|2022-11-02|15/09/2022||0.675||88610000000|2022-08-29|15/06/2022||0.58||74250000000
2022-08-28 11:28:12|11037|944522|SZ 000568|328.57B|328570000000|223.27|6,634,021|31.82%|25|2022-11-03|15/09/2022||1.71||5760000000|2022-08-29|15/06/2022||1.61||5140000000
2022-08-28 11:28:19|11038|944536|SZ 002714|314.01B|314010000000|59.00|37,813,808|37.47%|25|2022-10-19|15/09/2022||0.4812||25370000000|2022-08-31|15/06/2022||0.0986||23000000000
2022-08-28 11:28:23|11039|950765|SZ 300015|205.66B|205660000000|29.20|41,963,200|-19.38%|25|2022-10-25|15/09/2022||0.1803||5700000000|2022-08-25|15/06/2022|0.11|0.0885|3940000000|3900000000
2022-08-28 11:28:27|11040|944129|SZ 000625|131.87B|131870000000|15.18|356,594,843|-6.25%|25|2022-11-03|15/09/2022||0.0565||22980000000|2022-08-31|15/06/2022||0.0481||20270000000
2022-08-28 11:28:30|11041|944961|SZ 000538|96.04B|96040000000|53.46|6,070,441|-12.26%|25|2022-11-01|15/09/2022||0.94||10170000000|2022-08-30|15/06/2022||0.64||10170000000
2022-08-28 11:28:34|11042|944012|SZ 000596|113.46B|113460000000|246.60|2,289,539|24.34%|25|2022-10-24|15/09/2022||1.41||3650000000|2022-08-31|15/06/2022||1.26||3400000000
2022-08-28 11:28:36|11043|944239|SZ 002311|104.49B|104490000000|62.90|6,428,272|-0.44%|25|2022-11-01|15/09/2022||0.4981||29890000000|2022-08-23|15/06/2022|0.43|0.4981|29890000000|29890000000
2022-08-28 11:28:39|11044|944340|SZ 000895|92.85B|92850000000|26.80|15,562,916|9.12%|25|2022-11-01|15/09/2022||0.486||19750000000|2022-08-17|15/06/2022|0.37|0.3817|14170000000|14170000000
2022-08-28 11:28:42|11045|1166992|SZ 300999|246.68B|246680000000|45.50|11,561,401|-33.18%|12|2022-10-31|15/09/2022||0.32||258679000000|2022-08-05|15/06/2022|0.34|0.26|62950000000|
2022-08-28 11:28:45|11046|1057343|SZ 002920|88.77B|88770000000|159.86|4,906,383|75.4%|23|2022-10-28|15/09/2022||0.5081||3770000000|2022-08-19|15/06/2022|0.37|0.37|3270000000|3270000000
2022-08-28 11:28:48|11047|944845|SZ 000100|58.9B|58900000000|4.31|166,595,722|-39.8%|25|2022-11-03|15/09/2022||0.0698||45050000000|2022-08-29|15/06/2022||0.0365||41610000000
2022-08-28 11:28:52|11048|951671|SZ 002625|37.79B|37790000000|17.54|24,070,436|-24.04%|22|2022-08-25|15/06/2022|0.06||343800000||2022-04-28|15/03/2022|0.02||122400000|
2022-08-28 11:28:56|11049|1017444|SZ 002602|33.17B|33170000000|4.51|56,589,715|-23.17%|23|2022-10-31|15/09/2022||0.08||3911000000|2022-08-31|15/06/2022||0.08||3872000000
2022-08-28 11:29:00|11050|944554|SZ 000876|69.19B|69190000000|15.60|56,555,525|40.41%|23|2022-11-03|15/09/2022||0.28||162288000000|2022-08-25|15/06/2022||-0.25||
2022-08-28 11:29:03|11051|944183|SZ 000800|39.47B|39470000000|8.48|23,364,529|-24.35%|25|2022-11-04|15/09/2022||||105275000000|2022-08-31|15/06/2022||||
2022-08-28 11:29:06|11052|944655|SZ 002568|23.94B|23940000000|22.84|11,799,284|-56.84%|24|2022-10-21|15/09/2022||0.23||913660000|2022-08-25|15/06/2022|0.09|0.18|499230000|722330000
2022-08-28 11:29:09|11053|1013770|SZ 300595|38.59B|38590000000|43.12|14,062,181|-42.55%|23|2022-10-28|15/09/2022||0.2532||587160000|2022-08-06|15/06/2022|0.12|0.1228|313000000|313090000
2022-08-28 11:29:13|11054|944741|SZ 000069|43.24B|43240000000|5.38|59,970,713|-20.06%|25|2022-10-28|15/09/2022||0.1286||24950000000|2022-08-30|15/06/2022||0.1472||27920000000
2022-08-28 11:29:17|11055|944957|SZ 000998|21.44B|21440000000|16.28|22,289,002|-15.95%|25|2022-10-26|15/09/2022||0.07|||2022-08-26|15/06/2022|-0.1298|-0.1|292480000|
2022-08-28 11:29:20|11056|944039|SZ 002385|36.36B|36360000000|8.78|84,782,889|20.11%|24|2022-10-24|15/09/2022||0.0578||9890000000|2022-08-16|15/06/2022|-0.0159|-0.0159|6930000000|6930000000
2022-08-28 11:29:25|11057|944483|SZ 000799|48.41B|48410000000|148.99|6,081,359|-30.05%|23|2022-11-02|15/09/2022||0.925||1110000000|2022-08-30|15/06/2022||0.91||927080000
2022-08-28 11:29:28|11058|951667|SZ 002507|26.84B|26840000000|30.24|13,486,403|9.64%|23|2022-10-24|15/09/2022||0.3||730310000|2022-07-30|15/06/2022|0.335|0.3367|731500000|731760000
2022-08-28 11:29:32|11059|944789|SZ 002422|30.19B|30190000000|21.60|14,785,425|17.58%|24|2022-11-03|15/09/2022||0.385||4530000000|2022-08-30|15/06/2022||0.27||4480000000
2022-08-28 11:29:35|11060|944818|SZ 002024|18.89B|18890000000|2.07|36,199,519|-60.94%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:29:39|11061|1017433|SZ 002558|12.46B|12460000000|8.49|13,487,585|-17.33%|21|2022-04-29|15/12/2021|0.06||582100000||2022-04-28|15/03/2022|0.14||580400000|
2022-08-28 11:29:42|11062|951657|SZ 002044|18.17B|18170000000|4.67|34,752,020|-35.5%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:29:45|11063|1017650|SZ 300558|18.9B|18900000000|45.39|4,004,845|-40.63%|24|2022-10-28|15/09/2022||0.29||759610000|2022-08-25|15/06/2022|0.03|0.2|669000000|680150000
2022-08-28 11:29:48|11064|944317|SZ 002508|23.7B|23700000000|25.10|11,225,971|-34.29%|25|2022-10-27|15/09/2022||0.6504||3190000000|2022-08-26|15/06/2022|0.37|0.438|2360000000|2340000000
2022-08-28 11:29:51|11065|944583|SZ 002557|23.72B|23720000000|46.96|4,563,068|20.94%|24|2022-11-03|15/09/2022||0.5957||1760000000|2022-08-19|15/06/2022|0.28|0.331|1250000000|1240000000
2022-08-28 11:29:55|11066|944466|SZ 000623|15.97B|15970000000|14.02|6,945,049|-14.36%|21|2022-04-29|15/03/2022|0.05||637100000||2022-04-15|15/12/2021|0.08||705400000|
2022-08-28 11:30:13|11067|950862|SZ 300146|31.2B|31200000000|18.35|10,256,134|-32.01%|25|2022-10-28|15/09/2022||0.28||2470000000|2022-08-06|15/06/2022|0.23|0.31|1940000000|1940000000
2022-08-28 11:30:17|11068|954983|SZ 002157|18.32B|18320000000|5.83|86,453,876|-34.05%|25|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:30:20|11069|944204|SZ 002299|27.91B|27910000000|22.44|8,503,321|20.19%|25|2022-10-26|15/09/2022||0.0882||4070000000|2022-08-24|15/06/2022|-0.03|0.0293|4150000000|3350000000
2022-08-28 11:30:23|11070|944552|SZ 002405|32.52B|32520000000|13.65|74,926,751|18.9%|24|2022-10-26|15/09/2022||0.0233||783000000|2022-08-16|15/06/2022|-0.02|-0.02|746000000|746000000
2022-08-28 11:30:27|11071|945025|SZ 002032|36.14B|36140000000|44.76|1,923,679|-11.35%|25|2022-10-26|15/09/2022||0.6123||6280000000|2022-08-31|15/06/2022||0.4874||4810000000
2022-08-28 11:30:31|11072|944117|SZ 000999|40.47B|40470000000|41.00|9,174,800|46.17%|25|2022-11-02|15/09/2022||0.6078||4580000000|2022-08-24|15/06/2022|0.6|0.6642|4210000000|4210000000
2022-08-28 11:30:35|11073|944060|SZ 000729|25.17B|25170000000|8.93|28,415,902|35.71%|25|2022-11-01|15/09/2022||0.11|||2022-08-26|15/06/2022|0.12|0.145|3810000000|
2022-08-28 11:30:38|11074|944054|SZ 000860|17.8B|17800000000|24.00|19,885,489|-23.57%|23|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|-0.09||2610000000|
2022-08-28 11:30:41|11075|944511|SZ 000513|25.44B|25440000000|31.04|7,013,703|-25.17%|25|2022-10-26|15/09/2022||0.57||3610000000|2022-08-09|15/06/2022|0.5|0.59|2820000000|3300000000
2022-08-28 11:30:45|11076|944620|SZ 000423|22.15B|22150000000|34.40|6,898,940|0.38%|25|2022-11-03|15/09/2022||0.3197||1220000000|2022-08-20|15/06/2022|0.3|0.298|935400000|935450000
2022-08-28 11:30:49|11077|944772|SZ 002603|35.94B|35940000000|21.51|43,928,342|25.2%|25|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.34||2840000000|
2022-08-28 11:30:52|11078|944074|SZ 002511|13.74B|13740000000|10.71|13,837,657|-45.36%|23|2022-11-02|15/09/2022||0.14||2640000000|2022-08-31|15/06/2022||0.11||2570000000
2022-08-28 11:30:56|11079|950860|SZ 300144|33.26B|33260000000|12.72|33,093,524|-12.46%|25|2022-10-28|15/09/2022||0.0236||401200000|2022-08-27|15/06/2022||0.0435|26410000|189600000
2022-08-28 11:30:58|11080|944896|SZ 002607|27.32B|27320000000|4.43|66,154,770|-58.44%|23|2022-11-03|15/09/2022||0.02||2170000000|2022-08-31|15/06/2022||0.01||3370000000
2022-08-28 11:31:01|11081|944487|SZ 002242|11.93B|11930000000|15.55|7,588,228|-33%|25|2022-10-28|15/09/2022||0.2861||2500000000|2022-08-30|15/06/2022||0.3213||2780000000
2022-08-28 11:31:05|11082|944824|SZ 002572|15.45B|15450000000|17.03|16,168,119|-10.51%|25|2022-11-03|15/09/2022||0.4655||3410000000|2022-08-31|15/06/2022||0.3599||2880000000
2022-08-28 11:31:08|11083|102616|BK MINT|174.07B|174070000000|33.00|13,766,003|1.54%|26|2022-11-15|15/09/2022||0.1184||26420000000|2022-08-11|15/06/2022|0.3|0.31|31450000000|31420000000
2022-08-28 11:31:11|11084|43227|ASX AIR|2.24B|2240000000|0.67|2,780,682|-26.6%|13|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|2022-02-23|15/12/2021|-2.72|-11.03|1130000000|968640000
2022-08-28 11:31:14|11085|1096341|ASX ANZ|76.97B|76970000000|25.97|27,248|-11.33%|18|2022-10-27|15/09/2022|||||2022-07-17|15/06/2022||||
2022-08-28 11:31:18|11086|1096343|BE ARG|1.1B|1100000000|1.305|389,233|-19.44%|14|2022-11-21|15/09/2022||4.00||54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-08-28 11:31:21|11087|1096344|NZ ARV|1.11B|1110000000|1.530|362,125|-24.63%|23|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:31:25|11088|43240|NZ CNU|3.55B|3550000000|7.96|287,224|14.7%|13|2022-08-22|15/06/2022|||||2022-02-20|15/12/2021|0.07||483000000|
2022-08-28 11:31:34|11089|1096349|ASX CEN|6.15B|6150000000|7.88|659,000|-1.62%|13|2022-08-14|15/06/2022|0.06|9.00||940730000|2022-02-13|15/12/2021|0.17|8.00||1061000000
2022-08-28 11:31:37|11090|43248|NZ EBO|7.28B|7280000000|38.42|213,935|9.68%|11|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021||||
2022-08-28 11:31:40|11091|43251|ASX FBU|4.41B|4410000000|5.67|949,612|-22.65%|13|2022-08-15|15/06/2022|0.3||4430000000|4310000000|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000
2022-08-28 11:31:45|11092|1136172|ASX FSF|331.92M|331920000|3.09|42,364|-16.49%|22|2022-09-22|15/07/2022|||||2022-05-25|15/04/2022||||
2022-08-28 11:31:48|11093|1096357|BE FRE|1.78B|1780000000|10.75|111,471|-14.34%|21|2022-08-21|15/06/2022|0.16|25.00|431100000|375150000|2022-06-01|15/03/2022||||
2022-08-28 11:31:52|11094|1096359|ASX GNE|3.09B|3090000000|2.94|447,138|-13.02%|13|2022-08-23|15/06/2022|0.13|1.00||1070000000|2022-02-21|15/12/2021|0.08|5.00||1222000000
2022-08-28 11:31:55|11095|1152826|BE GMT|3.06B|3060000000|2.180|786,389|-17.74%|12|2022-11-09|15/09/2022||4.00||83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-08-28 11:31:59|11096|43257|NZ HGH|1.1B|1100000000|1.860|329,508|-17.7%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:32:02|11097|1096364|ASX IFT|6.56B|6560000000|9.05|499,878|22.46%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:32:06|11098|1096367|NZ IPL|599.28M|599280000|1.630|185,218|-19.31%|13|2022-11-14|15/09/2022|||||2022-05-15|15/03/2022|0.17||34920000|
2022-08-28 11:32:09|11099|43262|NZ KMD|768.26M|768260000|1.08|479,479|-19.4%|23|2022-11-18|15/10/2022|||||2022-09-20|15/07/2022||||527000000
2022-08-28 11:32:13|11100|43265|NZ KPG|1.56B|1560000000|0.995|954,597|-14.59%|23|2022-11-21|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-08-28 11:32:16|11101|1096373|SG MFT|7.7B|7700000000|76.50|68,351|-17.22%|23|2022-11-15|15/09/2022||96.00||1765000000|2022-08-29|15/06/2022||||
2022-08-28 11:32:20|11102|1152799|NZ NPH|595.88M|595880000|2.98|46,204|-5.1%|12|2022-11-16|15/09/2022|||||2022-08-23|15/06/2022|0.03||34400000|
2022-08-28 11:32:24|11103|1096379|BE NZX|410.21M|410210000|1.310|266,793|-26.71%|23|2022-08-19|15/06/2022|0.02||46180000||2022-06-01|15/03/2022||||
2022-08-28 11:32:28|11104|1096380|ASX OCA|699.75M|699750000|0.980|405,598|-35.1%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-08-28 11:32:31|11105|43287|NZ PEB|360.53M|360530000|0.4450|754,458|-66.79%|17|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:32:35|11106|1096386|BE POT|4.69B|4690000000|6.90|118,355|-6.5%|22|2022-10-21|15/09/2022|||||2022-08-25|15/06/2022|0.08||189300000|
2022-08-28 11:32:38|11107|1096382|BE PCT|2.12B|2120000000|1.340|695,950|-20.94%|21|2022-08-18|15/06/2022|0.04|3.00|103400000|97110000|2022-04-21|15/03/2022||||
2022-08-28 11:32:45|11108|43293|NZ PFI|1.32B|1320000000|2.610|215,127|-13%|22|2022-10-21|15/09/2022|||||2022-08-21|15/06/2022||||
2022-08-28 11:32:48|11109|1096387|ASX PPH|1.45B|1450000000|1.27|1,428,384|-27.84%|6|2022-11-07|15/09/2022|||||2022-05-11|15/03/2022||||
2022-08-28 11:32:52|11110|1096391|NZ RBD|1.07B|1070000000|8.55|22,962|-46.56%|27|2022-09-12|15/06/2022|||||2022-08-22|15/08/2021||||
2022-08-28 11:32:56|11111|43301|NZ SAN|408.62M|408620000|4.37|27,207|-5%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|0.07||270900000|
2022-08-28 11:33:00|11112|1096394|BE SCL|667.94M|667940000|4.68|59,219|-8.24%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|-0.01||260700000|
2022-08-28 11:33:03|11113|1096397|ASX SKO|417.06M|417060000|3.50|137,137|-56.25%|14|2022-11-22|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-08-28 11:33:11|11114|1096396|BE SKL|1.09B|1090000000|5.600|106,875|2.75%|13|2022-08-17|15/06/2022|0.12||166400000||2022-02-16|15/12/2021|0.12||150500000|
2022-08-28 11:33:14|11115|43309|ASX SKT|450.84M|450840000|2.5700|241,434|54.82%|13|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.16||372500000|
2022-08-28 11:33:18|11116|43308|ASX SKC|2.23B|2230000000|2.95|683,677|-11.41%|23|2022-08-24|15/06/2022|||336800000||2022-06-01|15/03/2022||||
2022-08-28 11:33:21|11117|1096400|ASX SPK|9.86B|9860000000|5.27|2,277,435|8.21%|22|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022|0.12|12.00|1830000000|1902000000
2022-08-28 11:33:25|11118|43246|NZ SPG|972.6M|972600000|1.800|238,423|-30.77%|23|2022-09-28|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-08-28 11:33:29|11119|1096403|ASX SUM|2.54B|2540000000|11.00|178,699|-28.29%|22|2022-10-10|15/09/2022|||||2022-08-22|15/06/2022|0.58||114100000|
2022-08-28 11:33:32|11120|1096398|ASX SML|730.06M|730060000|3.34|75,766|3.41%|13|2022-09-25|15/07/2022|||||2022-04-01|15/01/2022|0.13||790600000|
2022-08-28 11:33:36|11121|1096407|NZ THL|412.67M|412670000|2.70|69,153|10.66%|13|2022-08-24|15/06/2022|||||2022-02-25|15/12/2021|-0.03||174900000|
2022-08-28 11:33:40|11122|1096410|NZ MNW|1.91B|1910000000|6.10|39,514|-18.66%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:33:44|11123|1096413|BE VCT|4.74B|4740000000|4.74|135,782|14.22%|13|2022-08-22|15/06/2022|||||2022-02-21|15/12/2021|0.11||684600000|
2022-08-28 11:33:48|11124|1096414|ASX VGL|438.4M|438400000|1.85|158,588|-24.8%|13|2022-08-24|15/06/2022|||||2022-03-01|15/12/2021|-0.03||53200000|
2022-08-28 11:33:52|11125|1096415|NZ VHP|1.79B|1790000000|2.750|280,008|-15.55%|14|2022-08-10|15/06/2022|0.22||76940000||2022-02-23|15/12/2021|0.31||66690000|
2022-08-28 11:33:55|11126|1096416|ASX WBC|85.11B|85110000000|24.43|15,618|-9.75%|18|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022||||
2022-08-28 11:33:59|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|7.1%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-08-28 11:34:04|11128|43233|NZ AGL|62.21M|62210000|1.840|7,627|11.52%|13|2022-05-25|15/03/2022|0.04||111100000||2021-10-27|15/09/2021|0.05||110400000|
2022-08-28 11:34:06|11129|1168672|NZ AFC|3.66M|3660000|0.00|558,500|-|8|2022-05-30|15/03/2022|-0||415000||2021-11-29|15/09/2021|-0||111400|
2022-08-28 11:34:09|11130|1096336|ASX AFT|356.55M|356550000|3.40|25,507|-20.93%|14|2022-11-16|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-08-28 11:34:12|11131|1096337|BE ALF|21.6M|21600000|0.7500|4,337|22.95%|12|2022-02-27|15/12/2021|0.04||15370000||2021-08-30|15/06/2021|0.06||8840000|
2022-08-28 11:34:14|11132|1096390|NZ ARB|110.55M|110550000|0.2200|40,636|-26.67%|2|2022-11-22|15/09/2022|||||2022-05-27|15/03/2022||||
2022-08-28 11:34:16|11133|43324|NZ ACE|1.05M|1050000|0.0550|1,363|-45%|13|2022-05-27|15/03/2022|-0||||2021-11-26|15/09/2021|-0|||
2022-08-28 11:34:19|11134|43283|NZ BGI|2.3M|2300000|0.0040|36,736|-20%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-08-28 11:34:23|11135|1096517|NZ BLT|38.21M|38210000|0.0300|198,349|-54.55%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-08-28 11:34:25|11136|43238|NZ BRW|41.51M|41510000|0.6000|13,369|-9.09%|13|2022-08-29|15/06/2022|||||2022-02-25|15/12/2021|0.01||48720000|
2022-08-28 11:34:30|11137|1096347|ASX BGP|1.19B|1190000000|5.34|10,518|-17.72%|24|2022-11-04|15/10/2022|||||2022-09-14|15/07/2022||||
2022-08-28 11:34:33|11138|1096516|NZ BFG|16.86M|16860000|0.3350|3,120|-14.1%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-08-28 11:34:35|11139|1152847|NZ CBD|53.54M|53540000|0.3900|71,920|-6.02%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2022-08-28 11:34:39|11140|1096518|NZ CDI|242.6M|242600000|0.8400|17,589|-27.59%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2022-08-28 11:34:42|11141|43241|NZ CMO|320.41M|320410000|9.80|2,125|-3.45%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2022-08-28 11:34:44|11142|43242|NZ CVT|226.63M|226630000|3.260|19,479|-8.68%|13|2022-08-24|15/06/2022|||||2022-02-24|15/12/2021|0.05||104900000|
2022-08-28 11:34:47|11143|1096350|NZ CCC|20.36M|20360000|0.4100|2,309|-28.42%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-08-28 11:34:50|11144|43244|NZ DGL|1.21B|1210000000|12.00|7,695|-16.2%|13|2022-08-25|15/06/2022|||||2022-02-25|15/12/2021|0.36||181900000|
2022-08-28 11:34:53|11145|1168673|NZ ENS|19.55M|19550000|1.21|3,053|-55.19%|8|2022-02-28|15/12/2021|-0.06||8990000||2021-09-28|15/06/2021|0.02||8670000|
2022-08-28 11:34:55|11146|1096352|NZ ERD|168.88M|168880000|1.53|100,237|-75.71%|14|2022-11-24|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-08-28 11:35:00|11147|1096353|ASX EVO|98.92M|98920000|0.6200|17,512|1.64%|15|2022-08-24|15/09/2021||||82500000|2022-02-28|15/12/2021|0.01||83070000|
2022-08-28 11:35:04|11148|1115153|NZ FWL|95.32M|95320000|1.450|5,785|-2.68%|12|2022-02-23|15/12/2021|0.05||30120000||2021-08-26|15/06/2021|0.02||29700000|
2022-08-28 11:35:07|11149|1152824|NZ GEN|9.93M|9930000|0.0580|38,479|3.57%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-08-28 11:35:11|11150|1096522|NZ GFL|37.51M|37510000|0.5200|5,821|-28.77%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-08-28 11:35:14|11151|1096360|ASX GTK|140.67M|140670000|1.400|49,319|-30%|14|2022-11-23|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-08-28 11:35:17|11152|1096358|NZ GEO|13.65M|13650000|0.0750|43,505|-34.78%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-08-28 11:35:20|11153|43329|NZ GSH|2.94M|2940000|0.0530|40,904|-24.29%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-08-28 11:35:24|11154|1096361|NZ GXH|198.98M|198980000|1.390|13,882|20.87%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-08-28 11:35:29|11155|1096362|NZ HLG|327.03M|327030000|5.51|13,795|-21.84%|12|2022-03-24|15/01/2022|0.2||170600000||2021-09-30|15/07/2021|0.23||168800000|
2022-08-28 11:35:33|11156|1096366|ASX IKE|140.33M|140330000|0.8800|53,950|-16.19%|16|2022-07-21|15/06/2022|||6800000||2022-05-30|15/03/2022|-0.01||6000000|6000000
2022-08-28 11:35:36|11157|1152844|NZ JLG|55.19M|55190000|0.5600|4,168|-38.46%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-08-28 11:35:39|11158|1168677|NZ MWE|52.14M|52140000|0.18|10,814|-29.41%|8|2022-02-25|15/12/2021|-0||3230000||2021-08-30|15/06/2021|-0||6740000|
2022-08-28 11:35:42|11159|1096527|NZ MMH|227.15M|227150000|5.50|2,719|-12.7%|12|2022-02-24|15/12/2021|0.11||3700000||2021-08-27|15/06/2021|0.35||6890000|
2022-08-28 11:35:45|11160|1152825|NZ MEE|24.42M|24420000|0.0160|248,546|-68.14%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-08-28 11:35:49|11161|1096374|ASX MPG|41.71M|41710000|0.2250|74,392|-48.86%|14|2022-11-20|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-08-28 11:35:51|11162|43269|NZ MHM|46.25M|46250000|0.7000|13,883|6.91%|12|2022-02-17|15/12/2021|0.02||29520000||2021-08-26|15/06/2021|0.03||26260000|
2022-08-28 11:35:54|11163|43274|NZ MCK|339.64M|339640000|2.160|3,380|-10.37%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2022-08-28 11:35:58|11164|43276|NZ MOV|154.79M|154790000|1.330|39,733|-17.11%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2022-08-28 11:36:00|11165|1171269|NZ MFB|174.56M|174560000|0.72|151,259|-48.2%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-08-28 11:36:03|11166|43277|NZ NTL|9.57M|9570000|0.0030|699,708|0%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-08-28 11:36:07|11167|1096376|ASX NZK|127.24M|127240000|0.235|129,819|-67.1%|13|2022-04-13|15/01/2022|-0.49||105000000||2021-09-29|15/07/2021|-0.04||110800000|
2022-08-28 11:36:11|11168|43281|NZ NZO|98.57M|98570000|0.4400|23,793|11.24%|22|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022||||
2022-08-28 11:36:14|11169|1096378|BE CHI|498.07M|498070000|1.340|370,541|48.89%|13|2022-08-17|15/06/2022|||||2022-02-15|15/12/2021|-1.7||118700000|
2022-08-28 11:36:17|11170|1168679|NZ NZL|126.67M|126670000|1.12|68,803|1.05%|3|2022-02-22|15/12/2021|0.04||3770000||2021-08-30|15/06/2021|0.78||498000|
2022-08-28 11:36:21|11171|1096342|BE APL|97.93M|97930000|0.2700|180,609|-18.18%|14|2022-11-28|15/09/2022|||||2022-05-19|15/03/2022|||5450000|
2022-08-28 11:36:24|11172|43282|NZ NWF|54.44M|54440000|0.1890|123,676|-31.27%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:36:30|11173|1096377|ASX NZM|245.79M|245790000|1.2700|220,644|39.55%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|0.14||176300000|
2022-08-28 11:36:33|11174|43249|NZ PYS|35.41M|35410000|0.2550|36,381|-20.31%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-08-28 11:36:37|11175|1096384|NZ PGW|340.43M|340430000|4.510|22,616|22.55%|13|2022-08-15|15/06/2022|0.24||400300000||2022-02-21|15/12/2021|2.98||552400000|
2022-08-28 11:36:40|11176|1096385|NZ PX1|139.67M|139670000|0.3950|160,682|-26.85%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:36:43|11177|43302|NZ PHL|43.57M|43570000|0.0020|4,616,604|100%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-08-28 11:36:46|11178|1096388|NZ QEX|16.14M|16140000|0.2850|-|0%|7|2020-11-30|15/09/2020|-0.11||19380000||2020-07-24|15/03/2020|0.02||34930000|
2022-08-28 11:36:48|11179|1168681|NZ RAD|99.62M|99620000|0.37|38,955|-28.85%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-08-28 11:36:51|11180|43296|NZ RAK|306.4M|306400000|1.3500|75,198|42.11%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-08-28 11:36:53|11181|1167287|NZ RUA|44.96M|44960000|0.30|51,413|-26.83%|3|2022-02-25|15/12/2021|-0.02||||2021-08-30|15/06/2021|-0.02|||
2022-08-28 11:36:57|11182|43275|NZ SVR|27.38M|27380000|0.4100|10,729|-18%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-08-28 11:36:59|11183|1096395|BE SCT|239.56M|239560000|3.000|5,232|3.09%|13|2022-04-06|15/02/2022|0.06||118400000||2021-10-21|15/08/2021|0.06||111700000|
2022-08-28 11:37:03|11184|43306|NZ SEK|167.06M|167060000|4.05|7,411|-22.86%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2022-08-28 11:37:07|11185|1118025|ASX SPY|183.48M|183480000|0.7700|29,627|1.32%|14|2022-11-28|15/09/2022|||||2022-07-19|15/06/2022|||16260000|
2022-08-28 11:37:10|11186|43230|NZ SMW|24.9M|24900000|0.4600|2,116|-54%|13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2022-08-28 11:37:12|11187|1096531|NZ SDL|37.83M|37830000|2.570|1,975|-17.1%|12|2022-02-23|15/12/2021|0.14||23720000||2021-08-26|15/06/2021|0.04||16920000|
2022-08-28 11:37:15|11188|1096401|NZ SPN|230.34M|230340000|8.78|843|2.45%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-08-28 11:37:19|11189|1096402|NZ |252.45M|252450000|1.5200|41,978|34.51%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-08-28 11:37:22|11190|43326|NZ TGG|327.19M|327190000|2.670|817|-10.4%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2022-08-28 11:37:25|11191|43317|NZ VTL|16.62M|16620000|0.4000|15,241|-46.67%|12|2022-02-25|15/12/2021|-0.02||16230000||2021-08-27|15/06/2021|0.01||17100000|
2022-08-28 11:37:31|11192|1096412|ASX TWR|242.87M|242870000|0.6400|134,551|-7.54%|16|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:37:34|11193|1096411|NZ TRU|18.14M|18140000|0.0500|166,399|-19.35%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-08-28 11:37:37|11194|43247|NZ TRA|325.13M|325130000|3.750|30,165|-12.79%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-08-28 11:37:40|11195|43331|SG WHS|1.14B|1140000000|3.310|206,323|-12.43%|26|2022-11-11|15/10/2022|||||2022-09-28|15/07/2022||||
2022-08-28 11:37:44|11196|1096417|BE WDT|65.64M|65640000|0.1520|109,403|23.58%|12|2022-02-24|15/12/2021|0.01||33660000||2021-08-25|15/06/2021|||30560000|
2022-08-28 11:37:47|11197|14299|ASX ORE|8.87B|8870000000|9.18|3,525,583|10.47%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-08-28 11:37:50|11198|18502|ASX CHN|1.74B|1740000000|4.600|2,734,752|-26.75%|23|2022-09-21|15/06/2022||-4.50||123040|2022-06-01|15/03/2022||||
2022-08-28 11:37:53|11199|961859|ASX NVX|1.15B|1150000000|2.370|4,895,425|-42.34%|15|2022-09-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-08-28 11:37:56|11200|947885|ASX IMU|1.47B|1470000000|0.250|23,098,911|-27.54%|15|2022-09-02|15/06/2022||0.00||0.00|2022-06-01|15/03/2022||||
2022-08-28 11:37:59|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|20.24%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-08-28 11:38:03|11202|14329|ASX PNI|2.1B|2100000000|10.89|821,134|-37.49%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2022-08-28 11:38:06|11203|961883|ASX LTR|3.79B|3790000000|1.725|15,219,600|102.94%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-08-28 11:38:09|11204|32567|ASX SFR|2.03B|2030000000|4.940|2,828,798|-15.65%|18|2022-08-28|15/06/2022||62.81||1063000000|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000
2022-08-28 11:38:12|11205|7675|ASX PDN|2.35B|2350000000|0.790|17,159,485|66.32%|31|2022-11-15|15/09/2022|||||2022-08-24|15/06/2022||||
2022-08-28 11:38:15|11206|14252|ASX CNI|1.53B|1530000000|1.925|1,634,231|-42.54%|0||
2022-08-28 11:38:17|11207|101943|ASX LIC|1.81B|1810000000|17.35|218,638|-11.16%|14|2022-08-16|15/06/2022|0.59|41.80|130700000|126000000|2022-02-14|15/12/2021|0.26||93730000|
2022-08-28 11:38:21|11208|1130929|ASX 360|981.98M|981980000|5.27|1,146,621|-43.2%|7|2022-08-15|15/06/2022|-0.53||48840000||2022-06-13|15/03/2022|-0.41||50970000|52700000
2022-08-28 11:38:25|11209|7560|ASX EVT|2.43B|2430000000|15.07|135,546|1.89%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2022-08-28 11:38:28|11210|947483|ASX AEF|726.02M|726020000|6.46|159,949|-32.65%|13|2022-02-22|15/12/2021|0.05||35230000||2021-08-25|15/06/2021|0.05||33100000|
2022-08-28 11:38:30|11211|101954|ASX ARF|1.5B|1500000000|4.31|712,843|5.9%|14|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|2022-02-10|15/12/2021|0.54|7.00|39170000|29600000
2022-08-28 11:38:34|11212|8627|ASX CCX|424.87M|424870000|1.775|1,738,579|-70.12%|16|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000
2022-08-28 11:38:37|11213|1054964|ASX TLX|1.96B|1960000000|6.250|1,317,264|-9.29%|14|2022-11-30|15/09/2022||||22000000|2022-08-17|15/06/2022|-0.23|-0.1102|22500000|22500000
2022-08-28 11:38:41|11214|947720|ASX DEG|1.34B|1340000000|0.950|5,724,688|-19.49%|14|2022-09-19|15/06/2022|||||2022-03-08|15/12/2021|-0||95340|
2022-08-28 11:38:43|11215|1164150|ASX ASM|507.49M|507490000|3.55|549,056|-68.16%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-08-28 11:38:46|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|3.96%|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000
2022-08-28 11:38:50|11217|1153175|ASX HMC|1.61B|1610000000|5.37|477,473|-12.68%|7|2022-08-23|15/06/2022|0.1|18.00|50110000|71950000|2022-02-23|15/12/2021|0.17|6.00|28480000|27370000
2022-08-28 11:38:53|11218|948296|ASX WAF|1.37B|1370000000|1.340|3,689,699|32.02%|25|2022-11-11|15/09/2022|||||2022-08-22|15/06/2022|0.09||322300000|
2022-08-28 11:38:57|11219|947950|ASX LOV|2.01B|2010000000|18.67|199,583|-4.01%|17|2022-08-22|15/06/2022||12.00||194000000|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000
2022-08-28 11:39:00|11220|947838|ASX INR|1.37B|1370000000|0.655|8,953,889|35.05%|18|2022-09-21|15/06/2022||||0.00|2022-06-01|15/03/2022||||0.00
2022-08-28 11:39:02|11221|1155915|ASX TYR|517.93M|517930000|1.00|4,965,528|-73.12%|7|2022-02-20|15/12/2021|-0.04|-2.00|149200000|123060000|2021-08-25|15/06/2021|-0.05|-1.30|123700000|116000000
2022-08-28 11:39:06|11222|7551|ASX CQE|1.36B|1360000000|3.70|623,786|2.49%|14|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000
2022-08-28 11:39:08|11223|14278|ASX IMD|796.87M|796870000|2.010|1,013,627|-12.46%|30|2022-11-18|15/09/2022|||||2022-08-14|15/06/2022|0.05|6.10|174100000|166000000
2022-08-28 11:39:12|11224|947739|ASX DUB|178.48M|178480000|0.585|1,544,322|-84.06%|17|2022-08-30|15/06/2022||-0.08||22450000|2022-04-27|15/03/2022|||9250000|
2022-08-28 11:39:15|11225|101944|ASX KLS|1.2B|1200000000|5.49|551,738|-39.74%|14|2022-08-23|15/06/2022||14.00||642000000|2022-02-22|15/12/2021|0.1|11.50|649100000|544700000
2022-08-28 11:39:18|11226|9146|ASX NCK|905.58M|905580000|11.18|308,862|-7.3%|14|2022-08-22|15/06/2022|0.51||260600000|228700000|2022-02-01|15/12/2021|0.41|0.36|180300000|
2022-08-28 11:39:22|11227|961923|ASX RFF|984.46M|984460000|2.570|458,742|-3.38%|14|2022-08-23|15/06/2022||||35200000|2022-02-18|15/12/2021|0.10|0.12|34860000|
2022-08-28 11:39:25|11228|948056|ASX OML|838.1M|838100000|1.400|1,799,274|-16.67%|17|2022-10-11|15/09/2022|||||2022-08-21|15/06/2022|0.01|0.04|276100000|290960000
2022-08-28 11:39:28|11229|18564|ASX AX1|856.15M|856150000|1.580|952,564|-27.85%|15|2022-08-19|15/06/2022|0.03|4.80|593700000|617600000|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000
2022-08-28 11:39:32|11230|948202|ASX SIQ|793.2M|793200000|6.12|414,258|-23.02%|18|2022-08-24|15/06/2022||0.25||112500000|2022-06-01|15/03/2022||||
2022-08-28 11:39:37|11231|101989|ASX HSN|1.01B|1010000000|5.01|205,590|-19.02%|14|2022-08-24|15/06/2022|0.09||147700000||2022-02-20|15/12/2021|0.12||148900000|
2022-08-28 11:39:40|11232|961949|ASX TPW|604.47M|604470000|5.00|705,662|-61.45%|14|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000
2022-08-28 11:39:45|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|28.24%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-08-28 11:39:48|11234|1072419|ASX JLG|1.95B|1950000000|7.520|953,004|36.91%|12|2022-08-21|15/06/2022||||867000000|2022-02-22|15/12/2021|0.05||372200000|
2022-08-28 11:39:51|11235|7699|ASX KAR|1.19B|1190000000|2.130|3,420,298|77.5%|18|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021||||
2022-08-28 11:39:55|11236|7724|ASX NHC|4.27B|4270000000|5.130|4,247,175|160.55%|27|2022-11-22|15/10/2022|||||2022-09-20|15/07/2022||0.96||1578000000
2022-08-28 11:39:58|11237|947668|ASX COF|994.57M|994570000|1.665|1,075,252|-32.55%|14|2022-08-01|15/06/2022|0.09||80190000||2022-02-03|15/12/2021|0.11||86830000|
2022-08-28 11:40:01|11238|18511|ASX DTL|952.33M|952330000|6.17|222,355|10.77%|14|2022-08-17|15/06/2022|0.12||1190000000|1181000000|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000
2022-08-28 11:40:05|11239|7483|ASX MMS|990.48M|990480000|12.80|154,021|6.31%|17|2022-08-29|15/06/2022||50.40||314600000|2022-02-23|15/12/2021|0.52|0.53|311600000|
2022-08-28 11:40:08|11240|1096166|ASX CRN|3.08B|3080000000|1.835|6,810,741|79.9%|12|2022-11-08|15/09/2022||||897900000|2022-08-08|15/06/2022|1.74||1030000000|1030000000
2022-08-28 11:40:12|11241|941188|ASX GMA|1.07B|1070000000|2.85|1,640,953|31.96%|27|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|0.05|0.22|216500000|263690000
2022-08-28 11:40:15|11242|978754|ASX RBL|224.07M|224070000|0.810|1,603,053|-80.48%|26|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022|-0.09|-6.00|231800000|197260000
2022-08-28 11:40:17|11243|947974|ASX CMM|1.41B|1410000000|3.800|1,015,992|74.31%|14|2022-09-27|15/06/2022|||||2022-03-08|15/12/2021|0.14||125800000|
2022-08-28 11:40:21|11244|39201|ASX JIN|907.02M|907020000|14.38|157,358|-3.62%|16|2022-08-25|15/06/2022|0.23|27.00|51440000|58350000|2022-06-01|15/03/2022||||
2022-08-28 11:40:23|11245|1080047|ASX VUL|1.14B|1140000000|7.980|764,718|-38.33%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-08-28 11:40:28|11246|960730|ASX IDX|725.01M|725010000|3.13|601,242|-30.79%|13|2022-02-22|15/12/2021|0.05|6.32|181500000|157000000|2021-08-26|15/06/2021|0.06|0.0819|178900000|170210000
2022-08-28 11:40:31|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|27.18%|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000
2022-08-28 11:40:34|11248|947732|ASX BGL|862.44M|862440000|0.825|2,158,492|-14.06%|14|2022-09-20|15/06/2022|||||2022-03-11|15/12/2021|-0.01|||
2022-08-28 11:40:39|11249|101968|ASX DDR|2B|2000000000|11.58|138,793|-21.17%|25|2022-10-26|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 11:40:42|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|50.82%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-08-28 11:40:46|11251|8636|ASX SHV|572.1M|572100000|4.73|343,485|-43.42%|21|2022-11-24|15/09/2022||2.60||125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-08-28 11:40:49|11252|994814|ASX BET|352.12M|352120000|0.390|5,305,040|-65.18%|24|2022-08-25|15/06/2022|-0.07|30.00|39820000|39820000|2022-06-01|15/03/2022||||
2022-08-28 11:40:52|11253|960724|ASX BBN|592.09M|592090000|4.47|269,268|-15.5%|15|2022-08-10|15/06/2022|0.09||268200000||2022-02-10|15/12/2021|0.06||239100000|
2022-08-28 11:40:56|11254|7636|ASX GWA|543.67M|543670000|2.05|291,073|-27.3%|17|2022-08-15|15/06/2022|0.06||217400000||2022-02-15|15/12/2021|0.07|8.00|201300000|191040000
2022-08-28 11:40:59|11255|8675|ASX TGR|1.11B|1110000000|5.15|1,714,779|45.89%|16|2022-08-15|15/06/2022|0.09|13.00|364500000|354070000|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000
2022-08-28 11:41:02|11256|1167483|ASX HDN|2.66B|2660000000|1.28|4,480,515|-16.07%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2022-08-28 11:41:05|11257|102000|ASX MNY|529.47M|529470000|2.480|379,254|-32.24%|19|2022-11-21|15/09/2022|||||2022-08-14|15/06/2022|0.12||96540000|100000000
2022-08-28 11:41:08|11258|959004|ASX ECX|716.48M|716480000|2.370|1,031,015|-5.2%|14|2022-11-01|15/09/2022||18.00||348230000|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000
2022-08-28 11:41:12|11259|948107|ASX PPK|158.94M|158940000|1.78|330,356|-89.97%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-08-28 11:41:15|11260|102008|ASX DXI|888.36M|888360000|2.800|361,069|-16.99%|14|2022-08-15|15/06/2022|0.15||37520000||2022-02-14|15/12/2021|0.43||37210000|
2022-08-28 11:41:18|11261|1014093|ASX AD8|671.39M|671390000|8.67|178,905|-12.6%|19|2022-08-21|15/06/2022|-0.03||26070000||2022-06-01|15/03/2022||||
2022-08-28 11:41:22|11262|18565|ASX RED|614.16M|614160000|0.260|7,759,438|33.33%|24|2022-10-28|15/09/2022|||||2022-09-29|15/06/2022||||
2022-08-28 11:41:25|11263|947566|ASX BRN|1.64B|1640000000|0.940|11,379,923|93.81%|10|2022-02-23|15/12/2021|-0.01||820900||2021-08-24|15/06/2021|-0.01||767600|
2022-08-28 11:41:28|11264|961668|ASX BWX|115.83M|115830000|0.63|1,691,457|-88.03%|14|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|-0.02||103400000|91800000
2022-08-28 11:41:34|11265|993246|ASX BVS|409.78M|409780000|1.65|1,147,874|-45.9%|14|2022-08-23|15/06/2022||4.25||135140000|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000
2022-08-28 11:41:37|11266|102027|ASX PGH|550.86M|550860000|1.600|314,675|-60.3%|14|2022-08-17|15/06/2022|0.09||910500000|908940000|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000
2022-08-28 11:41:40|11267|958997|ASX ADH|382.04M|382040000|2.230|993,201|-40.21%|17|2022-08-21|15/06/2022|0.16|18.23|322700000|318400000|2022-02-20|15/12/2021|0.1|24.10|241800000|242570000
2022-08-28 11:41:44|11268|102007|ASX HPI|645.37M|645370000|3.34|425,906|-0.89%|14|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000
2022-08-28 11:41:47|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|13.75%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-08-28 11:41:51|11270|10546|ASX SXL|278.35M|278350000|1.070|781,209|-50.92%|18|2022-08-22|15/06/2022|-0.64||260000000||2022-02-24|15/12/2021|0.06||259700000|242700000
2022-08-28 11:41:53|11271|8637|ASX SIG|677.29M|677290000|0.685|3,837,302|10.48%|17|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000|2021-03-21|15/01/2021|0.0127|0.0127|1980000000|1980000000
2022-08-28 11:41:56|11272|1152217|ASX FCL|503.03M|503030000|1.575|243,718|-62.5%|0||
2022-08-28 11:41:59|11273|7296|ASX IFM|522.07M|522070000|1.390|1,119,844|-22.56%|14|2022-08-22|15/06/2022||3.50||62200000|2022-02-23|15/12/2021|0.01||58960000|48300000
2022-08-28 11:42:03|11274|101983|ASX GDI|484.07M|484070000|0.905|765,872|-23.63%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2022-08-28 11:42:10|11275|947756|ASX EHE|528.5M|528500000|2.050|238,393|-11.64%|23|2022-08-22|15/06/2022|-0.17|0.0448|329400000|351620000|2022-06-01|15/03/2022||||
2022-08-28 11:42:13|11276|953869|ASX AFG|536.91M|536910000|1.995|576,147|-32.14%|13|2022-02-24|15/12/2021|0.11|9.00|444200000||2021-08-26|15/06/2021|0.1|10.00|362300000|
2022-08-28 11:42:17|11277|1167991|ASX DBI|1.06B|1060000000|2.14|249,746|-4.04%|6|2022-03-28|15/12/2021|0.03||285500000||2021-08-24|15/06/2021|0.23||219800000|
2022-08-28 11:42:20|11278|18556|ASX MYS|453.27M|453270000|4.28|86,693|-19.25%|14|2022-08-18|15/06/2022|0.15||97170000||2022-02-18|15/12/2021|0.16||93350000|
2022-08-28 11:42:23|11279|1166382|ASX SSR|-|-|21.25|69,182|-1.98%|25|2022-11-02|15/09/2022||0.1961||392910000|2022-08-02|15/06/2022|0.4316|0.3044|459800000|435620000
2022-08-28 11:42:27|11280|943406|ASX AMI|334.01M|334010000|0.270|3,455,443|-19.4%|26|2022-10-18|15/09/2022|||||2022-08-30|15/06/2022||||
2022-08-28 11:42:30|11281|7597|ASX AAC|1.12B|1120000000|1.850|1,603,690|31.21%|24|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-08-28 11:42:33|11282|102005|ASX MYX|556.74M|556740000|0.320|4,313,191|23.08%|23|2022-08-25|15/06/2022|-0.13|-1.10|228500000|214100000|2022-06-01|15/03/2022||||
2022-08-28 11:42:36|11283|8654|ASX SSM|480.44M|480440000|0.780|1,501,717|-9.83%|14|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000
2022-08-28 11:42:40|11284|10536|ASX CVN|297.03M|297030000|0.165|5,471,748|-34%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022||||
2022-08-28 11:42:43|11285|959017|ASX PAR|344.81M|344810000|1.28|583,759|-32.85%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-08-28 11:42:46|11286|39198|ASX PLL|1.63B|1630000000|0.910|3,065,726|23.81%|16|2022-12-06|15/09/2022||-0.0076||0.00|2022-09-08|15/06/2022||-0.0081||0.00
2022-08-28 11:42:48|11287|101952|ASX AMA|170.62M|170620000|0.160|2,787,065|-63%|14|2022-08-22|15/06/2022|-0.1|-1.80|427000000|450650000|2022-02-21|15/12/2021|-0.05|0.78|418100000|500500000
2022-08-28 11:42:52|11288|14253|ASX COE|571.12M|571120000|0.240|8,592,447|13.9%|26|2022-10-26|15/09/2022|||||2022-08-21|15/06/2022|-0|-0.7|61100000|61100000
2022-08-28 11:42:54|11289|1142326|ASX SZL|138.73M|138730000|0.655|4,628,384|-89.8%|8|2022-11-14|15/09/2022|||||2022-08-14|15/06/2022|-0.07|-7.00|29250000|29300000
2022-08-28 11:42:57|11290|18575|ASX SPL|277.74M|277740000|0.680|371,970|-40.87%|19|2022-11-08|15/09/2022|||||2022-08-24|15/06/2022|-0.02||3120000|
2022-08-28 11:43:01|11291|7265|ASX EHL|481.19M|481190000|0.925|1,212,330|-19.21%|30|2022-10-17|15/09/2022|||||2022-08-16|15/06/2022|0.07|0.07|381500000|386200000
2022-08-28 11:43:05|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|163,433|22.94%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-08-28 11:43:12|11293|947769|ASX EOS|126.78M|126780000|0.78|1,092,902|-80.88%|14|2022-08-28|15/06/2022|||||2022-02-27|15/12/2021|-0.03||114000000|118600000
2022-08-28 11:43:16|11294|947655|ASX OPT|465.72M|465720000|1.15|261,616|-19.01%|24|2022-08-31|15/06/2022||-9.00|||2022-06-01|15/03/2022||||
2022-08-28 11:43:21|11295|7751|ASX CWP|374.06M|374060000|4.55|112,088|-31.89%|22|2022-08-23|15/06/2022|0.28||158600000||2022-04-14|15/03/2022||||
2022-08-28 11:43:24|11296|948227|ASX STX|575.89M|575890000|0.280|2,495,304|3.7%|23|2022-09-07|15/06/2022|||||2022-04-18|15/03/2022||||
2022-08-28 11:43:30|11297|945920|ASX ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2022-08-28 11:43:34|11298|7696|ASX MGX|520.54M|520540000|0.430|1,923,143|-30.65%|26|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|-0.09||113900000|
2022-08-28 11:43:37|11299|1084956|ASX MMM|69.83M|69830000|0.240|671,046|-88.24%|16|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022||-0.07|159570000|198800000
2022-08-28 11:43:42|11300|948089|ASX PET|152.98M|152980000|0.245|652,644|0%|13|2022-02-27|15/12/2021|-0.01||5050000||2021-08-31|15/06/2021|-0||1340000|
2022-08-28 11:43:44|11301|945920|ASX ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2022-08-28 11:43:47|11302|18476|ASX VAH|726M|726000000|0.086|700,580|0%|14|2020-08-25|15/06/2020||-3.20||1203000000|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000
2022-08-28 11:43:50|11303|941675|ASX SDA|189.4M|189400000|0.790|879,031|0%|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|2017-08-29|15/06/2017|-0.02||246300000|264700000