2022-10-01 16:11:37|00000|6464|NASDAQ ATVI|58.16B|58160000000|74.34|5,170,925|-3.94%|38|2022-11-03|15/09/2022||0.5068||1720000000|2022-08-01|15/06/2022|0.48|0.4807|1640000000|1570000000
2022-10-01 16:11:42|00001|6373|NASDAQ ADBE|127.94B|127940000000|275.20|3,460,724|-52.2%|38|2022-12-15|15/11/2022|3.4|3.5|4430000000|4530000000|2022-09-15|15/08/2022|3.4|3.35|4430000000|4440000000
2022-10-01 16:11:47|00002|9019|NASDAQ ADP|93.93B|93930000000|226.19|1,598,173|13.14%|37|2022-10-26|15/09/2022||1.8||4150000000|2022-07-27|15/06/2022|1.5|1.46|4130000000|4050000000
2022-10-01 16:11:53|00003|15368|NASDAQ ALGN|16.18B|16180000000|207.11|841,564|-68.88%|38|2023-01-31|15/12/2022||2.38||1050000000|2022-10-26|15/09/2022||2.17||978560000
2022-10-01 16:11:57|00004|6369|Google|1.25T|1.25E+12|95.65|29,836,256|-28.45%|38|2023-01-31|15/12/2022||1.42||80520000000|2022-10-25|15/09/2022||1.28||71340000000
2022-10-01 16:12:01|00005|100160|NASDAQ GOOG|1.25T|1.25E+12|96.15|24,859,206|-27.85%|36|2023-01-31|15/12/2022||1.42||80520000000|2022-10-25|15/09/2022||1.28||71340000000
2022-10-01 16:12:04|00006|6435|NASDAQ AMZN|1.15T|1.15E+12|113.00|57,886,014|-31.2%|38|2023-02-02|15/12/2022||0.3849||156020000000|2022-10-27|15/09/2022||0.2175||127840000000
2022-10-01 16:12:08|00007|8274|NASDAQ AMD|102.28B|102280000000|63.36|79,705,929|-38.43%|39|2023-01-31|15/12/2022||1.13||7080000000|2022-10-25|15/09/2022||1.05||6730000000
2022-10-01 16:12:12|00008|8144|NASDAQ AEP|44.41B|44410000000|86.45|2,505,575|6.49%|38|2023-01-26|15/12/2022||1.02||3890000000|2022-10-27|15/09/2022||1.54||4720000000
2022-10-01 16:12:18|00009|6466|NASDAQ AMGN|120.57B|120570000000|225.40|2,602,692|6%|38|2023-02-02|15/12/2022||4.1||6720000000|2022-11-01|15/09/2022||4.45||6580000000
2022-10-01 16:12:26|00010|7869|NASDAQ ADI|71.67B|71670000000|139.34|3,227,910|-16.8%|37|2022-11-22|15/10/2022||2.59||3160000000|2022-08-17|15/07/2022|2.52|2.43|3110000000|3060000000
2022-10-01 16:12:31|00011|15424|NASDAQ ANSS|19.3B|19300000000|221.70|426,958|-34.88%|37|2022-11-09|15/09/2022||1.65||468210000|2022-08-03|15/06/2022|1.77|1.6|475890000|468660000
2022-10-01 16:12:35|00012|6408|NASDAQ AAPL|2.22T|2.22E+12|138.20|78,375,964|-2.33%|38|2023-01-26|15/12/2022||2.11||126790000000|2022-10-27|15/09/2022||1.26||88750000000
2022-10-01 16:12:40|00013|6386|NASDAQ AMAT|70.49B|70490000000|81.93|6,904,368|-36.36%|38|2022-11-17|15/10/2022||2.01||6670000000|2022-08-18|15/07/2022|1.94|1.78|6520000000|6270000000
2022-10-01 16:12:43|00014|39320|NASDAQ ASML|168.8B|168800000000|415.35|1,046,653|-44.26%|34|2023-01-18|15/12/2022||5.02||6600000000|2022-10-19|15/09/2022||4.06||5760000000
2022-10-01 16:12:47|00015|962333|NASDAQ TEAM|53.69B|53690000000|210.59|1,716,474|-46.2%|29|2023-01-19|15/12/2022||0.4334||877180000|2022-10-20|15/09/2022||0.4041||806350000
2022-10-01 16:13:23|00016|6363|NASDAQ ADSK|40.32B|40320000000|186.80|1,384,854|-34.5%|38|2022-11-29|15/10/2022||1.7||1280000000|2022-08-24|15/07/2022|1.65|1.57|1240000000|1220000000
2022-10-01 16:14:25|00017|6378|NASDAQ BIDU|40.6B|40600000000|117.49|2,304,680|-23.58%|6|2022-10-27|15/09/2022||15.84||32690000000|2022-08-30|15/06/2022|15.79|10.66|29650000000|29430000000
2022-10-01 16:14:29|00018|6487|NASDAQ BIIB|38.75B|38750000000|267.00|1,237,908|-5.65%|38|2023-02-02|15/12/2022||3.53||2420000000|2022-10-25|15/09/2022||4.16||2470000000
2022-10-01 16:14:34|00019|13072|NASDAQ BKNG|65.25B|65250000000|1,643.21|393,510|-30.78%|38|2022-11-02|15/09/2022||49.51||5940000000|2022-08-03|15/06/2022|19.08|18.19|4290000000|4330000000
2022-10-01 16:14:38|00020|13969|NASDAQ AVGO|179.82B|179820000000|444.01|2,118,745|-8.44%|38|2022-12-08|15/10/2022||10.3||8910000000|2022-09-01|15/07/2022|9.73|9.56|8460000000|8410000000
2022-10-01 16:14:45|00021|6388|NASDAQ CDNS|44.76B|44760000000|163.43|1,627,179|7.92%|37|2022-10-24|15/09/2022||0.9632||870670000|2022-07-25|15/06/2022|1.08|0.9645|857520000|834930000
2022-10-01 16:14:50|00022|41292|NASDAQ CDW|21.11B|21110000000|156.08|705,673|-14.25%|37|2022-11-02|15/09/2022||2.53||6230000000|2022-08-03|15/06/2022|2.49|2.42|6150000000|6180000000
2022-10-01 16:14:54|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|34.6%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-10-01 16:15:00|00024|15722|NASDAQ CHTR|54.95B|54950000000|303.35|1,292,984|-58.31%|37|2022-10-28|15/09/2022||8.39||13670000000|2022-07-29|15/06/2022|8.8|7.22|13600000000|13430000000
2022-10-01 16:15:05|00025|6444|NASDAQ CHKP|14.05B|14050000000|112.02|820,619|-0.9%|38|2023-02-01|15/12/2022||2.34||632840000|2022-10-27|15/09/2022||1.67||571900000
2022-10-01 16:15:11|00026|6360|NASDAQ CTAS|39.41B|39410000000|388.19|421,142|1.98%|38|2022-12-22|15/11/2022||3||2120000000|2022-09-28|15/08/2022|3.39|3.13|2170000000|2080000000
2022-10-01 16:15:16|00027|260|NASDAQ CSCO|164.35B|164350000000|40.00|18,739,120|-26.51%|38|2022-11-16|15/10/2022||0.8361||13300000000|2022-08-17|15/07/2022|0.83|0.8162|13100000000|12730000000
2022-10-01 16:15:24|00028|6454|NASDAQ CTSH|29.74B|29740000000|57.44|3,124,910|-22.6%|39|2023-02-01|15/12/2022||1.17||5060000000|2022-10-26|15/09/2022||1.16||5010000000
2022-10-01 16:15:32|00029|6516|NASDAQ CMCSA|129.44B|129440000000|29.33|24,626,354|-47.56%|38|2023-01-26|15/12/2022||0.8448||30930000000|2022-10-27|15/09/2022||0.8967||29790000000
2022-10-01 16:15:36|00030|39327|NASDAQ CPRT|25.29B|25290000000|106.40|1,065,286|-23.3%|37|2022-11-22|15/10/2022||1.13||896390000|2022-09-07|15/07/2022|1.13|1.1|883390000|874130000
2022-10-01 16:15:41|00031|6443|NASDAQ COST|209.06B|209060000000|472.27|2,160,372|5.1%|47|2022-12-08|15/11/2022||3.09||54560000000|2022-09-22|15/08/2022|4.2|4.17|72090000000|70800000000
2022-10-01 16:15:44|00032|1131557|NASDAQ CRWD|38.46B|38460000000|164.81|3,313,363|-32.94%|19|2022-12-08|15/10/2022||0.3172||575270000|2022-08-30|15/07/2022|0.36|0.277|535150000|515960000
2022-10-01 16:15:52|00033|7906|NASDAQ CSX|57.04B|57040000000|26.64|15,653,597|-10.42%|39|2023-01-19|15/12/2022||0.485||3760000000|2022-10-20|15/09/2022||0.4997||3770000000
2022-10-01 16:15:56|00034|15951|NASDAQ DXCM|31.62B|31620000000|80.54|2,512,524|-41.09%|37|2022-10-27|15/09/2022||0.2432||751440000|2022-07-28|15/06/2022|0.17|0.1834|696200000|697500000
2022-10-01 16:16:00|00035|1073599|NASDAQ DOCU|10.74B|10740000000|53.47|4,313,107|-79.23%|24|2022-12-02|15/10/2022||0.4197||627000000|2022-09-08|15/07/2022|0.44|0.424|622180000|602220000
2022-10-01 16:16:09|00036|14776|NASDAQ DLTR|30.48B|30480000000|136.10|2,450,705|42.19%|36|2022-11-23|15/10/2022||1.17||6840000000|2022-08-25|15/07/2022|1.6|1.6|6770000000|6790000000
2022-10-01 16:16:14|00037|256|NASDAQ EBAY|20.22B|20220000000|36.81|5,196,534|-47.17%|34|2022-10-26|15/09/2022||0.9248||2330000000|2022-08-03|15/06/2022|0.99|0.8886|2420000000|2370000000
2022-10-01 16:16:18|00038|6472|NASDAQ EA|32.17B|32170000000|115.71|1,832,984|-18.66%|38|2023-01-31|15/12/2022||3.04||2600000000|2022-11-01|15/09/2022||1.36||1810000000
2022-10-01 16:16:24|00039|7949|NASDAQ EXC|37.22B|37220000000|37.46|6,513,959|8.68%|38|2022-11-03|15/09/2022||0.6846||5020000000|2022-08-03|15/06/2022|0.44|0.457|4240000000|4030000000
2022-10-01 16:16:29|00040|6409|NASDAQ FAST|26.46B|26460000000|46.04|3,257,735|-10.79%|38|2023-01-19|15/12/2022||0.419||1660000000|2022-10-13|15/09/2022||0.4819||1790000000
2022-10-01 16:16:36|00041|6370|NASDAQ FISV|59.85B|59850000000|93.57|3,659,309|-13.76%|37|2022-11-01|15/09/2022||1.71||4280000000|2022-07-26|15/06/2022|1.56|1.55|4230000000|4070000000
2022-10-01 16:16:38|00042|1123483|NASDAQ FOXA|16.25B|16250000000|30.68|2,236,329|-23.51%|21|2022-11-02|15/09/2022||1.18||3190000000|2022-08-10|15/06/2022|0.74|0.752|3030000000|3050000000
2022-10-01 16:16:42|00043|1123484|NASDAQ FOX|16.25B|16250000000|28.50|1,034,100|-23.22%|21|2022-11-02|15/09/2022||1.18||3190000000|2022-08-10|15/06/2022|0.74|0.7515|3030000000|3050000000
2022-10-01 16:16:47|00044|6365|NASDAQ GILD|77.32B|77320000000|61.69|6,751,822|-11.68%|37|2022-10-27|15/09/2022||1.55||6120000000|2022-08-02|15/06/2022|1.58|1.52|6260000000|5860000000
2022-10-01 16:16:50|00045|8272|NASDAQ HON|112.49B|112490000000|166.97|2,562,451|-21.34%|39|2023-01-27|15/12/2022||2.53||9370000000|2022-10-27|15/09/2022||2.16||9000000000
2022-10-01 16:16:54|00046|16336|NASDAQ IDXX|27.12B|27120000000|325.80|543,019|-47.61%|38|2023-02-01|15/12/2022||2.04||832500000|2022-11-01|15/09/2022||2.06||835190000
2022-10-01 16:16:58|00047|13081|NASDAQ ILMN|30.01B|30010000000|190.79|1,537,196|-52.96%|38|2023-01-31|15/12/2022||0.8009||1220000000|2022-10-25|15/09/2022||0.3292||1120000000
2022-10-01 16:17:11|00048|16360|NASDAQ INCY|14.82B|14820000000|66.64|1,366,876|-3.11%|37|2022-11-01|15/09/2022||0.5744||846790000|2022-08-02|15/06/2022|0.72|0.5608|911400000|818490000
2022-10-01 16:17:15|00049|251|NASDAQ INTC|105.81B|105810000000|25.77|40,213,514|-51.63%|38|2023-01-26|15/12/2022||0.7535||16930000000|2022-10-27|15/09/2022||0.3512||15510000000
2022-10-01 16:17:22|00050|6448|NASDAQ INTU|109.17B|109170000000|387.32|1,510,523|-28.21%|38|2022-11-21|15/10/2022||1.22||2490000000|2022-08-23|15/07/2022|1.1|0.9816|2410000000|2340000000
2022-10-01 16:17:26|00051|6393|NASDAQ ISRG|66.94B|66940000000|187.44|1,890,963|-43.44%|38|2023-01-26|15/12/2022||1.24||1680000000|2022-10-18|15/09/2022||1.12||1510000000
2022-10-01 16:17:30|00052|102911|NASDAQ JD|76.85B|76850000000|50.30|6,621,505|-30.37%|33|2022-11-17|15/09/2022||4.43||244570000000|2022-08-23|15/06/2022|4.06|2.79|267600000000|262310000000
2022-10-01 16:17:34|00053|10548|NASDAQ KDP|50.73B|50730000000|35.82|6,903,728|4.86%|37|2022-11-10|15/09/2022||0.4603||3620000000|2022-07-28|15/06/2022|0.39|0.3866|3550000000|3380000000
2022-10-01 16:17:41|00054|6462|NASDAQ KLAC|42.92B|42920000000|302.63|1,541,084|-9.53%|38|2023-01-26|15/12/2022||6.47||2670000000|2022-11-02|15/09/2022||6.23||2600000000
2022-10-01 16:17:46|00055|270|NASDAQ KHC|40.87B|40870000000|33.35|7,619,528|-9.42%|37|2022-11-03|15/09/2022||0.5798||6280000000|2022-07-27|15/06/2022|0.7|0.6817|6550000000|6380000000
2022-10-01 16:17:53|00056|6445|NASDAQ LRCX|50.08B|50080000000|366.00|1,429,066|-35.69%|38|2023-01-25|15/12/2022||10.01||5090000000|2022-10-19|15/09/2022||9.56||4930000000
2022-10-01 16:18:02|00057|32383|NASDAQ LULU|35.65B|35650000000|279.56|1,374,985|-30.92%|57|2022-12-08|15/10/2022||1.95||1810000000|2022-09-01|15/07/2022|2.2|1.86|1870000000|1770000000
2022-10-01 16:18:08|00058|8136|NASDAQ MAR|45.48B|45480000000|140.14|1,947,065|-5.37%|38|2022-11-07|15/09/2022||1.67||5270000000|2022-08-02|15/06/2022|1.8|1.57|5340000000|4560000000
2022-10-01 16:18:16|00059|6520|NASDAQ MRVL|36.59B|36590000000|42.91|9,762,651|-28.85%|40|2022-12-02|15/10/2022||0.591||1560000000|2022-08-25|15/07/2022|0.57|0.5643|1520000000|1520000000
2022-10-01 16:18:19|00060|961621|NASDAQ MTCH|13.51B|13510000000|47.75|3,194,378|-69.58%|29|2023-01-31|15/12/2022||0.5748||815310000|2022-11-01|15/09/2022||0.5254||795500000
2022-10-01 16:18:27|00061|16599|NASDAQ MELI|41.67B|41670000000|827.78|615,113|-50.71%|37|2022-11-03|15/09/2022||2.42||2670000000|2022-08-03|15/06/2022|2.43|1.96|2600000000|2510000000
2022-10-01 16:18:31|00062|26490|FB|364.65B|364650000000|135.68|27,428,893|-60.02%|38|2023-02-01|15/12/2022||2.68||32800000000|2022-11-02|15/09/2022||1.93||27610000000
2022-10-01 16:18:35|00063|6391|NASDAQ MCHP|33.72B|33720000000|61.03|4,413,209|-20.48%|38|2023-02-02|15/12/2022||1.45||2090000000|2022-11-03|15/09/2022||1.44||2060000000
2022-10-01 16:18:38|00064|8092|NASDAQ MU|55.27B|55270000000|50.10|17,342,784|-29.42%|38|2022-12-20|15/11/2022||0.6946||5710000000|2022-09-29|15/08/2022|1.45|1.37|6640000000|6730000000
2022-10-01 16:18:42|00065|252|NASDAQ MSFT|1.74T|1.74E+12|232.90|24,649,230|-17.39%|38|2023-01-24|15/12/2022||2.6||56500000000|2022-10-26|15/09/2022||2.33||49850000000
2022-10-01 16:18:45|00066|1114321|MRNA|46.26B|46260000000|118.25|4,793,283|-69.27%|21|2022-11-03|15/09/2022||4.81||4630000000|2022-08-03|15/06/2022|5.24|4.58|4750000000|4100000000
2022-10-01 16:18:49|00067|32372|NASDAQ MDLZ|75.15B|75150000000|54.83|6,451,543|-5.76%|34|2023-02-01|15/12/2022||0.7121||8070000000|2022-10-31|15/09/2022||0.6934||7430000000
2022-10-01 16:18:54|00068|6355|NASDAQ MNST|45.82B|45820000000|86.96|2,604,461|-2.11%|38|2022-11-09|15/09/2022||0.6089||1660000000|2022-08-04|15/06/2022|0.51|0.6983|1660000000|1610000000
2022-10-01 16:18:58|00069|6439|NASDAQ NTES|46.89B|46890000000|75.60|1,555,768|-11.48%|37|2022-11-16|15/09/2022||7.6||24800000000|2022-08-18|15/06/2022|8.18|7.24|23160000000|23260000000
2022-10-01 16:19:02|00070|13063|NASDAQ NFLX|104.7B|104700000000|235.44|10,234,863|-61.42%|38|2023-01-17|15/12/2022||1.21||8010000000|2022-10-18|15/09/2022||2.18||7850000000
2022-10-01 16:19:05|00071|6497|NASDAQ NVDA|302.14B|302140000000|121.39|55,793,963|-41.4%|38|2022-11-17|15/10/2022||0.7286||5980000000|2022-08-24|15/07/2022|0.51|0.4991|6700000000|6700000000
2022-10-01 16:19:09|00072|13989|NASDAQ NXPI|38.74B|38740000000|147.51|2,139,486|-24.69%|37|2023-01-30|15/12/2022||3.62||3430000000|2022-10-31|15/09/2022||3.66||3430000000
2022-10-01 16:19:14|00073|1006169|NASDAQ OKTA|9.04B|9040000000|56.87|3,910,811|-76.04%|25|2022-12-07|15/10/2022||-0.2419||465280000|2022-08-31|15/07/2022|-0.1|-0.305|451810000|430700000
2022-10-01 16:19:22|00074|13074|NASDAQ ORLY|44.53B|44530000000|703.35|458,297|15.1%|37|2022-10-26|15/09/2022||8.46||3710000000|2022-07-27|15/06/2022|8.78|8.96|3670000000|3700000000
2022-10-01 16:19:27|00075|6430|NASDAQ PCAR|29.1B|29100000000|83.69|1,720,890|6.04%|38|2023-01-31|15/12/2022||1.99||6880000000|2022-10-25|15/09/2022||1.97||6580000000
2022-10-01 16:19:31|00076|6406|NASDAQ PAYX|40.44B|40440000000|112.21|1,556,984|-0.21%|39|2022-12-21|15/11/2022||0.9593||1190000000|2022-09-28|15/08/2022|1.03|0.9697|1210000000|1180000000
2022-10-01 16:19:34|00077|956170|NASDAQ PYPL|99.54B|99540000000|86.07|13,498,511|-66.92%|30|2023-02-01|15/12/2022||1.18||7760000000|2022-10-20|15/09/2022||0.955||6830000000
2022-10-01 16:19:37|00078|1152791|NASDAQ PTON|2.35B|2350000000|6.93|15,134,379|-92.04%|15|2022-11-09|15/09/2022||-0.6376||639110000|2022-08-25|15/06/2022|-3.68|-0.7614|678700000|682380000
2022-10-01 16:19:41|00079|8358|NASDAQ PEP|225.28B|225280000000|163.26|4,324,389|8.54%|38|2022-10-12|15/09/2022||1.84||20720000000|2022-07-12|15/06/2022|1.86|1.74|20230000000|19510000000
2022-10-01 16:19:44|00080|1089236|NASDAQ PDD|79.13B|79130000000|62.58|11,198,370|-30.98%|23|2022-11-24|15/09/2022||4.37||30270000000|2022-08-29|15/06/2022|7.54|2.96|31440000000|23930000000
2022-10-01 16:19:48|00081|6376|NASDAQ QCOM|126.88B|126880000000|112.98|7,517,002|-12.41%|39|2023-02-01|15/12/2022||3.48||12170000000|2022-11-02|15/09/2022||3.15||11360000000
2022-10-01 16:19:52|00082|32391|NASDAQ REGN|73.65B|73650000000|688.87|675,739|13.83%|38|2022-11-08|15/09/2022||9.87||2930000000|2022-08-03|15/06/2022|9.77|8.62|2860000000|2790000000
2022-10-01 16:19:56|00083|6437|NASDAQ ROST|29.25B|29250000000|84.27|2,517,158|-22.58%|39|2022-11-17|15/10/2022||0.82||4360000000|2022-08-18|15/07/2022|1.11|0.9979|4580000000|4610000000
2022-10-01 16:20:02|00084|13076|NASDAQ SGEN|25.24B|25240000000|136.83|1,068,589|-19.42%|37|2022-10-27|15/09/2022||-0.9546||459990000|2022-07-28|15/06/2022|-0.73|-0.8565|497500000|437640000
2022-10-01 16:20:06|00085|6427|NASDAQ SIRI|22.24B|22240000000|5.710|14,812,280|-2.85%|37|2022-10-26|15/09/2022||0.0841||2280000000|2022-07-28|15/06/2022|0.07|0.0802|2250000000|2250000000
2022-10-01 16:20:10|00086|32378|NASDAQ SWKS|13.68B|13680000000|85.27|1,804,959|-48.25%|38|2023-02-02|15/12/2022||3.17||1500000000|2022-11-03|15/09/2022||2.9||1400000000
2022-10-01 16:20:16|00087|31066|NASDAQ SPLK|12.24B|12240000000|75.20|1,960,483|-48.03%|37|2022-11-30|15/10/2022||0.2431||848090000|2022-08-24|15/07/2022|0.09|-0.3567|798750000|748950000
2022-10-01 16:20:20|00088|6500|NASDAQ SBUX|96.68B|96680000000|84.26|7,027,945|-23.62%|38|2023-01-26|15/12/2022||0.7541||8790000000|2022-11-03|15/09/2022||0.7236||8330000000
2022-10-01 16:20:50|00089|39335|NASDAQ SNPS|46.72B|46720000000|305.51|1,015,382|2.04%|37|2022-11-30|15/10/2022||1.84||1280000000|2022-08-17|15/07/2022|2.1|1.99|1250000000|1210000000
2022-10-01 16:20:54|00090|19694|NASDAQ TMUS|168.25B|168250000000|134.17|4,231,247|5.02%|37|2022-11-01|15/09/2022||0.5978||20060000000|2022-07-27|15/06/2022|-0.09|0.2166|19700000000|20100000000
2022-10-01 16:20:58|00091|13994|NASDAQ TSLA|831.15B|831150000000|265.25|73,967,614|2.61%|38|2023-01-25|15/12/2022||1.28||26710000000|2022-10-19|15/09/2022||1.06||22680000000
2022-10-01 16:21:02|00092|8268|NASDAQ TXN|141.42B|141420000000|154.78|5,410,729|-19.47%|38|2023-01-24|15/12/2022||2.24||4950000000|2022-10-25|15/09/2022||2.39||5140000000
2022-10-01 16:21:07|00093|6451|NASDAQ TCOM|17.53B|17530000000|27.31|4,313,994|-11.19%|37|2022-11-02|15/09/2022||1.14||5340000000|2022-09-21|15/06/2022|-0.31|0.15|4010000000|3580000000
2022-10-01 16:21:15|00094|6407|NASDAQ VRSN|18.64B|18640000000|173.70|612,180|-15.27%|37|2022-10-27|15/09/2022||1.58||356450000|2022-07-28|15/06/2022|1.54|1.52|351900000|348770000
2022-10-01 16:21:20|00095|39340|NASDAQ VRSK|26.77B|26770000000|170.53|715,885|-14.85%|38|2022-11-01|15/09/2022||1.47||755070000|2022-08-02|15/06/2022|1.53|1.41|746300000|745580000
2022-10-01 16:21:31|00096|6353|NASDAQ VRTX|74.26B|74260000000|289.54|1,372,489|59.62%|38|2023-02-01|15/12/2022||3.44||2260000000|2022-11-02|15/09/2022||3.62||2230000000
2022-10-01 16:21:35|00097|8355|NASDAQ WBA|27.14B|27140000000|31.40|6,648,840|-33.26%|38|2023-01-05|15/11/2022||1.19||33390000000|2022-10-13|15/08/2022||0.7712||32080000000
2022-10-01 16:21:41|00098|32361|NASDAQ WDAY|38.97B|38970000000|152.22|2,652,460|-39.09%|37|2022-12-01|15/10/2022||0.8402||1590000000|2022-08-25|15/07/2022|0.83|0.7932|1540000000|1520000000
2022-10-01 16:21:49|00099|7875|NASDAQ XEL|35.01B|35010000000|64.00|2,649,576|2.4%|38|2023-01-26|15/12/2022||0.5963||3100000000|2022-10-27|15/09/2022||1.27||3920000000
2022-10-01 16:21:58|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|29.09%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-10-01 16:22:01|00101|1127188|NASDAQ ZM|21.9B|21900000000|73.59|4,577,126|-71.86%|17|2022-11-22|15/10/2022||0.8365||1100000000|2022-08-22|15/07/2022|1.05|0.9502|1100000000|1120000000
2022-10-01 16:22:04|00102|277|NYSE MMM|61.2B|61200000000|110.50|9,576,542|-37.01%|38|2023-01-24|15/12/2022||2.59||8620000000|2022-10-25|15/09/2022||2.66||8800000000
2022-10-01 16:22:08|00103|238|NYSE BA|71.9B|71900000000|121.08|7,475,129|-44.95%|39|2023-01-25|15/12/2022||1.01||21160000000|2022-10-26|15/09/2022||0.2553||18440000000
2022-10-01 16:22:11|00104|247|NYSE CAT|86.62B|86620000000|164.08|2,700,116|-14.53%|36|2023-01-26|15/12/2022||3.34||15220000000|2022-10-27|15/09/2022||3.19||14140000000
2022-10-01 16:22:18|00105|240|NYSE CVX|281.22B|281220000000|143.67|9,075,187|41.62%|35|2023-01-27|15/12/2022||4.41||58540000000|2022-11-04|15/09/2022||4.91||60940000000
2022-10-01 16:22:23|00106|271|Coca Cola Stock Price - In|242.27B|242270000000|56.02|12,671,235|6.77%|38|2022-10-25|15/09/2022||0.6408||10520000000|2022-07-26|15/06/2022|0.7|0.6693|11330000000|10570000000
2022-10-01 16:22:27|00107|266|NYSE GS|95.36B|95360000000|293.05|2,114,141|-22.48%|36|2023-01-18|15/12/2022||7.81||11230000000|2022-10-18|15/09/2022||8||11490000000
2022-10-01 16:22:30|00108|8064|NYSE HD|282.49B|282490000000|275.94|3,334,254|-15.94%|36|2022-11-15|15/10/2022||4.11||37850000000|2022-08-16|15/07/2022|5.05|4.95|43790000000|43360000000
2022-10-01 16:22:36|00109|8082|NYSE IBM|107.31B|107310000000|118.81|4,574,140|-10.47%|39|2023-01-19|15/12/2022||3.8||16510000000|2022-10-19|15/09/2022||1.8||13580000000
2022-10-01 16:22:40|00110|8177|Johnson & Johnson Sto|429.5B|429500000000|163.36|6,833,288|1.15%|39|2023-01-24|15/12/2022||2.27||24110000000|2022-10-18|15/09/2022||2.53||23500000000
2022-10-01 16:22:44|00111|267|NYSE JPM|307.37B|307370000000|104.50|11,595,472|-36.16%|38|2023-01-13|15/12/2022||2.92||32780000000|2022-10-14|15/09/2022||2.93||32050000000
2022-10-01 16:22:48|00112|272|NYSE MCD|169.76B|169760000000|230.74|2,433,088|-4.3%|38|2023-01-26|15/12/2022||2.41||5600000000|2022-10-25|15/09/2022||2.6||5740000000
2022-10-01 16:22:54|00113|275|MRK S|218.17B|218170000000|86.12|8,165,711|14.66%|39|2023-02-02|15/12/2022||1.62||14080000000|2022-10-27|15/09/2022||1.77||14080000000
2022-10-01 16:23:00|00114|8948|NYSE NKE|130.38B|130380000000|83.12|7,247,023|-42.77%|38|2022-12-22|15/11/2022||0.7382||12020000000|2022-09-29|15/08/2022|0.93|0.922|12690000000|12280000000
2022-10-01 16:23:04|00115|8952|NYSE PG|301.17B|301170000000|126.25|6,465,695|-9.69%|39|2023-01-18|15/12/2022||1.67||21220000000|2022-10-19|15/09/2022||1.57||20460000000
2022-10-01 16:23:09|00116|8294|NYSE CRM|143.7B|143700000000|143.84|6,077,041|-46.97%|39|2022-11-29|15/10/2022||1.22||7830000000|2022-08-24|15/07/2022|1.19|1.05|7720000000|7700000000
2022-10-01 16:23:13|00117|8359|NYSE UNH|472.41B|472410000000|505.04|2,473,912|29.25%|39|2023-01-17|15/12/2022||5.39||81180000000|2022-10-14|15/09/2022||5.43||80520000000
2022-10-01 16:23:17|00118|8127|NYSE VZ|159.46B|159460000000|37.97|20,270,894|-29.7%|39|2023-01-24|15/12/2022||1.23||35220000000|2022-10-21|15/09/2022||1.28||33790000000
2022-10-01 16:23:22|00119|8318|NYSE V|367.53B|367530000000|177.65|6,084,481|-20.25%|39|2023-02-02|15/12/2022||2.02||7800000000|2022-10-26|15/09/2022||1.87||7570000000
2022-10-01 16:23:26|00120|7997|NYSE WMT|352.04B|352040000000|129.70|7,853,092|-6.95%|38|2022-11-15|15/10/2022||1.31||147020000000|2022-08-16|15/07/2022|1.77|1.62|152860000000|150990000000
2022-10-01 16:23:30|00121|258|NYSE DIS|171.97B|171970000000|94.33|10,884,902|-44.24%|33|2022-11-10|15/09/2022||0.6168||21430000000|2022-08-10|15/06/2022|1.09|0.9733|21500000000|20990000000
2022-10-01 16:23:33|00122|8192|NYSE ABT|169.45B|169450000000|96.76|4,653,128|-18.09%|39|2023-01-25|15/12/2022||0.968||9640000000|2022-10-19|15/09/2022||0.9331||9590000000
2022-10-01 16:23:38|00123|40041|NYSE ABBV|237.3B|237300000000|134.21|5,397,963|24.42%|38|2023-01-27|15/12/2022||3.75||15880000000|2022-11-04|15/09/2022||3.6||15020000000
2022-10-01 16:23:42|00124|7884|NYSE ACN|162.75B|162750000000|257.30|1,981,309|-19.57%|38|2022-12-16|15/11/2022||2.95||15690000000|2022-09-22|15/08/2022|2.6|2.57|15420000000|15390000000
2022-10-01 16:24:08|00125|20846|NYSE AYI|5.09B|5090000000|157.47|260,962|-9.17%|38|2023-01-11|15/11/2022||3.02||983240000|2022-10-04|15/08/2022||3.61||1080000000
2022-10-01 16:24:11|00126|32509|NYSE AAP|9.31B|9310000000|156.34|752,154|-25.16%|36|2022-11-14|15/09/2022|2.38|3.34|2670000000|2640000000|2022-08-23|15/06/2022|3.74|3.76|2670000000|2750000000
2022-10-01 16:24:18|00127|20280|NYSE AMG|4.28B|4280000000|111.85|246,880|-25.97%|37|2022-10-31|15/09/2022||4.05||565760000|2022-08-01|15/06/2022|4.03|3.95|604100000|573720000
2022-10-01 16:24:22|00128|8256|NYSE AFL|35.51B|35510000000|56.20|2,464,021|7.81%|39|2023-02-01|15/12/2022||1.24||4800000000|2022-10-31|15/09/2022||1.27||4660000000
2022-10-01 16:24:29|00129|8942|NYSE A|35.98B|35980000000|121.55|1,415,405|-22.84%|39|2022-11-21|15/10/2022||1.39||1760000000|2022-08-16|15/07/2022|1.34|1.2|1720000000|1640000000
2022-10-01 16:24:33|00130|8021|NYSE AIG|36.1B|36100000000|47.48|4,391,455|-13.5%|38|2022-11-03|15/09/2022||1.07||11140000000|2022-08-08|15/06/2022|1.19|1.08|11110000000|12770000000
2022-10-01 16:24:37|00131|8263|NYSE APD|51.62B|51620000000|232.73|995,665|-9.13%|39|2023-01-27|15/12/2022||2.73||3230000000|2022-10-27|15/09/2022||2.78||3180000000
2022-10-01 16:24:43|00132|6460|NASDAQ AKAM|12.77B|12770000000|80.32|1,497,643|-23.2%|37|2022-10-31|15/09/2022||1.22||878430000|2022-08-09|15/06/2022|1.35|1.31|903330000|899000000
2022-10-01 16:24:48|00133|39218|NYSE ALK|4.96B|4960000000|39.15|1,464,721|-33.19%|38|2023-01-26|15/12/2022||1.28||2460000000|2022-10-20|15/09/2022||2.39||2810000000
2022-10-01 16:24:55|00134|32524|NYSE ALB|30.97B|30970000000|264.44|1,235,112|20.77%|37|2022-11-02|15/09/2022||6.78||2160000000|2022-08-03|15/06/2022|3.45|3.11|1480000000|1430000000
2022-10-01 16:25:03|00135|29638|NYSE ARE|22.87B|22870000000|140.19|923,249|-26.63%|39|2023-01-30|15/12/2022||1.08||668260000|2022-10-24|15/09/2022||1.12||653350000
2022-10-01 16:25:11|00136|48361|NYSE ALLE|7.88B|7880000000|89.68|708,253|-32.15%|35|2022-10-27|15/09/2022||1.49||868120000|2022-07-28|15/06/2022|1.37|1.34|773100000|773770000
2022-10-01 16:25:21|00137|32507|NYSE BFH|1.57B|1570000000|31.45|756,490|-60.92%|38|2023-01-26|15/12/2022||-0.7821||977420000|2022-10-27|15/09/2022||2.82||969610000
2022-10-01 16:25:26|00138|39176|NASDAQ LNT|13.3B|13300000000|52.99|1,255,532|-5.34%|37|2022-11-08|15/09/2022||1.02||1040000000|2022-08-04|15/06/2022|0.63|0.58|943000000|856670000
2022-10-01 16:25:32|00139|8221|NYSE ALL|33.66B|33660000000|124.53|1,781,523|-2.18%|39|2023-02-02|15/12/2022||2.73||11430000000|2022-11-03|15/09/2022||0.86||11650000000
2022-10-01 16:25:36|00140|8044|NYSE MO|72.72B|72720000000|40.38|8,313,812|-11.29%|39|2023-02-02|15/12/2022||1.15||5110000000|2022-10-27|15/09/2022||1.31||5600000000
2022-10-01 16:25:44|00141|8288|NYSE AEE|20.81B|20810000000|80.55|1,247,211|-0.56%|38|2022-11-04|15/09/2022||1.73||1880000000|2022-08-04|15/06/2022|0.8|0.8192|1730000000|1520000000
2022-10-01 16:25:48|00142|44412|NASDAQ AAL|7.82B|7820000000|12.04|31,292,345|-41.33%|37|2023-01-19|15/12/2022||0.19||12540000000|2022-10-20|15/09/2022||0.4548||13300000000
2022-10-01 16:25:52|00143|8182|NYSE AXP|101.15B|101150000000|134.91|3,100,117|-19.47%|39|2023-01-19|15/12/2022||2.21||14170000000|2022-10-21|15/09/2022||2.38||13460000000
2022-10-01 16:25:58|00144|8036|NYSE AMT|99.96B|99960000000|214.70|1,491,055|-19.11%|38|2022-11-01|15/09/2022||1.09||2660000000|2022-07-28|15/06/2022|1.95|0.9591|2670000000|2650000000
2022-10-01 16:26:05|00145|39173|NYSE AWK|23.66B|23660000000|130.16|692,839|-23%|37|2022-10-31|15/09/2022||1.53||1090000000|2022-07-27|15/06/2022|1.2|1.16|937000000|984020000
2022-10-01 16:26:09|00146|8020|NYSE AMP|27.25B|27250000000|251.95|554,460|-4.61%|39|2023-02-01|15/12/2022||6.36||3450000000|2022-10-25|15/09/2022||5.91||3370000000
2022-10-01 16:26:13|00147|8060|NYSE ABC|28.05B|28050000000|135.33|981,495|13.29%|39|2023-02-02|15/12/2022||2.72||62580000000|2022-11-03|15/09/2022||2.57||60700000000
2022-10-01 16:26:19|00148|39219|NYSE AME|26.04B|26040000000|113.41|931,960|-8.55%|37|2022-11-03|15/09/2022||1.38||1520000000|2022-08-02|15/06/2022|1.38|1.29|1510000000|1450000000
2022-10-01 16:26:26|00149|13833|NYSE APH|39.83B|39830000000|66.96|1,812,881|-8.56%|39|2023-01-25|15/12/2022||0.7624||3170000000|2022-10-26|15/09/2022||0.7478||3110000000
2022-10-01 16:26:33|00150|8123|NYSE ELV|109.02B|109020000000|454.24|855,120|21.85%|38|2023-02-01|15/12/2022||5.42||39350000000|2022-11-02|15/09/2022||7.13||39220000000
2022-10-01 16:26:37|00151|39291|NYSE AOS|7.5B|7500000000|48.58|971,632|-20.45%|38|2023-01-31|15/12/2022||1||1060000000|2022-11-01|15/09/2022||0.903||992300000
2022-10-01 16:26:43|00152|8350|NYSE AON|56.5B|56500000000|267.87|808,651|-6.26%|37|2022-11-04|15/09/2022||2||2820000000|2022-07-29|15/06/2022|2.63|2.55|3000000000|3010000000
2022-10-01 16:26:48|00153|8103|NASDAQ APA|11.16B|11160000000|34.19|8,007,518|59.54%|38|2022-11-02|15/09/2022||2.38||2600000000|2022-08-03|15/06/2022|2.37|2.33|2530000000|2620000000
2022-10-01 16:26:54|00154|8303|NYSE AIV|1.17B|1170000000|7.300|1,591,882|6.8%|38|2022-11-03|15/09/2022||0.0065||208020000|2022-08-04|15/06/2022|1.57|0.0043|50690000|206260000
2022-10-01 16:26:59|00155|32331|NYSE APTV|21.19B|21190000000|78.21|1,844,233|-47.5%|39|2023-02-02|15/12/2022||1.3||4650000000|2022-11-03|15/09/2022||0.9775||4320000000
2022-10-01 16:27:20|00156|8080|NYSE ADM|45.1B|45100000000|80.45|2,631,131|34.06%|38|2022-11-03|15/09/2022||1.38||22330000000|2022-07-26|15/06/2022|2.15|1.72|27280000000|24900000000
2022-10-01 16:27:27|00157|992959|NYSE ARNC|1.75B|1750000000|17.04|908,633|-45.97%|24|2022-11-01|15/09/2022||0.5928||2410000000|2022-08-02|15/06/2022|1.05|0.73|2550000000|2420000000
2022-10-01 16:27:31|00158|39263|NYSE AJG|36.01B|36010000000|171.22|863,418|15.18%|38|2023-01-26|15/12/2022||1.55||1970000000|2022-10-27|15/09/2022||1.67||2040000000
2022-10-01 16:27:40|00159|8061|NYSE AIZ|7.73B|7730000000|145.27|398,401|-7.91%|37|2022-11-01|15/09/2022||2.48||2640000000|2022-08-02|15/06/2022|2.95|3.16|2510000000|2620000000
2022-10-01 16:27:44|00160|244|NYSE T|109.31B|109310000000|15.34|38,435,600|-24.79%|39|2023-01-25|15/12/2022||0.5574||31380000000|2022-10-20|15/09/2022||0.6122||29850000000
2022-10-01 16:27:55|00161|8282|NYSE AZO|40.97B|40970000000|2,141.93|150,033|26.15%|38|2022-12-06|15/11/2022||25.76||3850000000|2022-09-19|15/08/2022|40.51|38.51|5300000000|5160000000
2022-10-01 16:28:01|00162|8135|NYSE AVB|25.73B|25730000000|184.19|667,192|-16.9%|39|2023-02-01|15/12/2022||1.28||671340000|2022-10-26|15/09/2022||1.24||662620000
2022-10-01 16:28:09|00163|8097|NYSE AVY|13.22B|13220000000|162.70|420,722|-21.48%|39|2023-02-01|15/12/2022||2.42||2330000000|2022-10-26|15/09/2022||2.46||2310000000
2022-10-01 16:28:15|00164|8320|NASDAQ BKR|21.35B|21350000000|20.96|9,695,137|-15.24%|39|2023-01-19|15/12/2022||0.4095||6200000000|2022-10-19|15/09/2022||0.2548||5470000000
2022-10-01 16:28:24|00165|8048|NYSE BALL|15.19B|15190000000|48.32|2,518,375|-46.29%|38|2023-02-02|15/12/2022||0.8172||3980000000|2022-11-03|15/09/2022||0.8112||3940000000
2022-10-01 16:28:30|00166|243|NYSE BAC|242.66B|242660000000|30.20|38,796,622|-28.86%|39|2023-01-13|15/12/2022||0.8698||24040000000|2022-10-17|15/09/2022||0.7917||23470000000
2022-10-01 16:35:57|00166|243|NYSE BAC|242.66B|242660000000|30.20|38,796,622|-28.86%|39|2023-01-13|15/12/2022||0.8698||24040000000|2022-10-17|15/09/2022||0.7917||23470000000
2022-10-01 16:36:03|00167|8352|NYSE BK|31.13B|31130000000|38.52|3,413,795|-25.69%|39|2023-01-19|15/12/2022||1.14||4220000000|2022-10-17|15/09/2022||1.1||4190000000
2022-10-01 16:36:08|00168|8024|NYSE BBWI|7.45B|7450000000|32.60|4,112,375|-48.28%|39|2022-11-16|15/10/2022||0.2314||1570000000|2022-08-17|15/07/2022|0.52|0.4428|1620000000|1620000000
2022-10-01 16:36:11|00169|7951|NYSE BAX|27.12B|27120000000|53.86|3,012,307|-33.03%|39|2023-02-02|15/12/2022||0.9987||3890000000|2022-10-27|15/09/2022||0.8226||3770000000
2022-10-01 16:36:16|00170|8067|NYSE BDX|63.55B|63550000000|222.83|937,471|-7.02%|39|2023-02-02|15/12/2022||2.95||4710000000|2022-11-03|15/09/2022||2.75||4710000000
2022-10-01 16:36:20|00171|13834|NYSE BRKb|591.28B|591280000000|267.02|3,872,877|-2.17%|39|2022-10-31|15/09/2022||3.52||74900000000|2022-08-06|15/06/2022|4.2|3.16|76180000000|73540000000
2022-10-01 16:36:24|00172|8077|NYSE BBY|14.26B|14260000000|63.34|2,809,492|-40.08%|38|2022-11-23|15/10/2022||1.04||10380000000|2022-08-30|15/07/2022|1.54|1.27|10330000000|10270000000
2022-10-01 16:36:28|00173|13078|NYSE BLK|82.97B|82970000000|550.28|694,840|-34.39%|39|2023-01-13|15/12/2022||8.53||4590000000|2022-10-13|15/09/2022||8.02||4380000000
2022-10-01 16:36:38|00174|19693|NYSE BWA|7.44B|7440000000|31.40|1,752,941|-27.33%|38|2022-10-27|15/09/2022||1.04||4010000000|2022-08-03|15/06/2022|1.05|0.8566|3760000000|3700000000
2022-10-01 16:36:41|00175|8116|NYSE BXP|13.12B|13120000000|74.97|1,311,492|-30.81%|39|2023-01-24|15/12/2022||0.7446||771410000|2022-10-25|15/09/2022||0.7341||768180000
2022-10-01 16:36:49|00176|8248|NYSE BSX|55.45B|55450000000|38.73|6,646,923|-10.74%|39|2023-02-02|15/12/2022||0.4872||3330000000|2022-10-26|15/09/2022||0.4408||3150000000
2022-10-01 16:36:52|00177|1031336|NASDAQ BHF|3.12B|3120000000|43.42|560,757|-4%|23|2022-11-07|15/09/2022||2.62||1950000000|2022-08-04|15/06/2022|0.33|2.52|2130000000|2030000000
2022-10-01 16:36:56|00178|8142|NYSE BMY|151.8B|151800000000|71.09|9,649,403|20.15%|35|2023-02-02|15/12/2022||1.75||11370000000|2022-10-26|15/09/2022||1.84||11120000000
2022-10-01 16:37:00|00179|8081|NYSE BFb|32.06B|32060000000|66.57|1,038,921|0.71%|40|2022-12-07|15/10/2022||0.5565||1090000000|2022-08-31|15/07/2022|0.52|0.4719|1010000000|976210000
2022-10-01 16:37:04|00180|7964|NYSE CPB|14.11B|14110000000|47.12|2,285,167|12.7%|40|2022-11-22|15/10/2022||0.8676||2420000000|2022-09-01|15/07/2022|0.56|0.5597|1990000000|1990000000
2022-10-01 16:37:09|00181|8250|NYSE COF|35.38B|35380000000|92.17|2,470,640|-43.09%|39|2023-01-24|15/12/2022||4.25||8810000000|2022-10-25|15/09/2022||5.15||8630000000
2022-10-01 16:37:13|00182|32321|NYSE CPRI|5.31B|5310000000|38.44|1,946,434|-20.59%|37|2022-11-10|15/09/2022||1.55||1400000000|2022-08-09|15/06/2022|1.5|1.36|1360000000|1290000000
2022-10-01 16:37:17|00183|7874|NYSE CAH|17.47B|17470000000|66.68|2,802,836|34.82%|38|2022-11-04|15/09/2022||1.03||48540000000|2022-08-11|15/06/2022|1.05|1.18|47100000000|44890000000
2022-10-01 16:37:21|00184|13836|NYSE KMX|10.43B|10430000000|66.02|1,540,446|-48.41%|38|2022-12-20|15/11/2022||1.26||8010000000|2022-09-29|15/08/2022|0.79|1.39|8140000000|8540000000
2022-10-01 16:37:25|00185|22696|NYSE CCL|8.77B|8770000000|7.03|55,133,492|-71.89%|34|2022-12-21|15/11/2022||-0.2714||4670000000|2022-09-30|15/08/2022|-0.5808|-0.1074|4310000000|4930000000
2022-10-01 16:37:29|00186|39325|NYSE CBOE|12.45B|12450000000|117.37|593,741|-5.24%|37|2022-10-28|15/09/2022||1.54||423980000|2022-07-29|15/06/2022|1.67|1.69|424100000|422440000
2022-10-01 16:37:34|00187|7980|NYSE CBRE|21.22B|21220000000|67.51|1,582,551|-30.66%|38|2022-11-03|15/09/2022||1.27||7790000000|2022-08-04|15/06/2022|1.83|1.39|7770000000|7720000000
2022-10-01 16:37:38|00188|32525|NYSE CNC|44.47B|44470000000|77.81|3,375,024|24.88%|37|2022-10-25|15/09/2022||1.23||35490000000|2022-07-26|15/06/2022|1.77|1.6|35940000000|35560000000
2022-10-01 16:37:43|00189|7946|NYSE CNP|17.74B|17740000000|28.18|3,614,747|14.55%|38|2022-11-01|15/09/2022||0.3274||1780000000|2022-08-02|15/06/2022|0.31|0.271|1940000000|1940000000
2022-10-01 16:37:48|00190|8102|NYSE CF|19.18B|19180000000|96.25|2,542,219|72.43%|38|2022-11-02|15/09/2022||3.44||2320000000|2022-08-01|15/06/2022|5.58|5.92|3390000000|3530000000
2022-10-01 16:37:52|00191|6426|NASDAQ CHRW|11.93B|11930000000|96.31|1,245,344|10.7%|39|2023-02-01|15/12/2022||1.91||6270000000|2022-10-25|15/09/2022||2.2||6520000000
2022-10-01 16:37:56|00192|6491|NYSE SCHW|135.26B|135260000000|71.87|6,923,098|-1.33%|37|2023-01-18|15/12/2022||1.12||5640000000|2022-10-17|15/09/2022||1.06||5390000000
2022-10-01 16:38:00|00193|13837|NYSE CMG|41.72B|41720000000|1,502.76|249,940|-17.32%|38|2022-10-25|15/09/2022||9.14||2230000000|2022-07-26|15/06/2022|9.3|9.03|2210000000|2250000000
2022-10-01 16:38:04|00194|8175|NYSE CB|73.81B|73810000000|181.88|1,612,100|4.84%|38|2023-01-31|15/12/2022||4.15||9930000000|2022-10-25|15/09/2022||3.78||11510000000
2022-10-01 16:38:08|00195|39264|NYSE CHD|17.35B|17350000000|71.44|1,482,482|-13.48%|38|2023-01-27|15/12/2022||0.7271||1430000000|2022-10-28|15/09/2022||0.6641||1300000000
2022-10-01 16:38:12|00196|7889|NYSE CI|84.66B|84660000000|277.47|1,984,049|38.62%|39|2023-02-02|15/12/2022||5.12||45760000000|2022-11-03|15/09/2022||5.71||44740000000
2022-10-01 16:38:16|00197|6507|NASDAQ CINF|14.26B|14260000000|89.57|861,658|-21.58%|37|2022-10-26|15/09/2022||1||1810000000|2022-07-27|15/06/2022|0.65|1.06|1770000000|1740000000
2022-10-01 16:38:19|00198|241|NYSE C|80.7B|80700000000|41.67|18,316,445|-40.62%|39|2023-01-13|15/12/2022||1.38||18200000000|2022-10-14|15/09/2022||1.58||18510000000
2022-10-01 16:38:23|00199|941642|NYSE CFG|17.03B|17030000000|34.36|4,085,577|-26.86%|34|2023-01-17|15/12/2022||1.29||2190000000|2022-10-19|15/09/2022||1.23||2130000000
2022-10-01 16:38:28|00200|6421|NASDAQ CTXS|13.18B|13180000000|103.90|1,156,831|-3.23%|37|2022-10-26|15/09/2022||1.21||800590000|2022-07-26|15/06/2022|0.9|1.12|859520000|802830000
2022-10-01 16:38:33|00201|7933|NYSE CLX|15.81B|15810000000|128.39|1,034,007|-22.47%|38|2022-11-02|15/09/2022||0.7587||1690000000|2022-08-03|15/06/2022|0.93|0.9273|1800000000|1860000000
2022-10-01 16:38:37|00202|13080|NASDAQ CME|63.67B|63670000000|177.13|1,330,291|-7.08%|38|2022-10-26|15/09/2022||1.92||1200000000|2022-07-27|15/06/2022|1.97|1.93|1240000000|1250000000
2022-10-01 16:38:41|00203|8016|NYSE CMS|16.9B|16900000000|58.24|1,758,312|-2.49%|38|2023-02-02|15/12/2022||0.5067||1910000000|2022-10-27|15/09/2022||0.6783||1760000000
2022-10-01 16:38:46|00204|7938|NYSE CL|58.6B|58600000000|70.25|4,374,143|-7.05%|38|2023-01-27|15/12/2022||0.8107||4550000000|2022-10-28|15/09/2022||0.7452||4490000000
2022-10-01 16:38:50|00205|8313|NYSE CMA|9.3B|9300000000|71.10|1,028,828|-11.68%|39|2023-01-19|15/12/2022||2.69||996510000|2022-10-19|15/09/2022||2.54||957210000
2022-10-01 16:38:54|00206|8225|NYSE CAG|15.67B|15670000000|32.63|3,408,443|-3.66%|38|2023-01-05|15/11/2022||0.6647||3230000000|2022-10-06|15/08/2022||0.517||2840000000
2022-10-01 16:38:59|00207|7937|NYSE COP|130.28B|130280000000|102.34|7,008,161|51.01%|39|2023-02-02|15/12/2022||3.75||19740000000|2022-11-03|15/09/2022||3.85||19840000000
2022-10-01 16:39:03|00208|8297|NYSE ED|30.41B|30410000000|85.76|1,508,556|18.14%|38|2022-11-03|15/09/2022||1.47||3720000000|2022-08-04|15/06/2022|0.64|0.5861|3420000000|3120000000
2022-10-01 16:39:07|00209|8034|NYSE STZ|43.65B|43650000000|229.68|942,472|9.01%|39|2023-01-05|15/11/2022||3.13||2440000000|2022-10-06|15/08/2022||2.78||2500000000
2022-10-01 16:39:12|00210|20624|NYSE COO|13.02B|13020000000|263.90|296,539|-36.15%|37|2022-12-08|15/10/2022||3.13||842710000|2022-08-31|15/07/2022|3.19|3.22|843400000|829970000
2022-10-01 16:39:16|00211|264|NYSE GLW|24.53B|24530000000|29.02|4,466,086|-20.47%|34|2023-01-24|15/12/2022||0.5604||3790000000|2022-10-25|15/09/2022||0.5212||3700000000
2022-10-01 16:39:20|00212|13835|NYSE CTRA|20.78B|20780000000|26.12|7,676,165|22.9%|37|2022-10-28|15/09/2022||1.33||2360000000|2022-08-02|15/06/2022|1.35|1.27|2570000000|2240000000
2022-10-01 16:39:24|00213|41258|NYSE COTY|5.37B|5370000000|6.320|6,616,498|-19.59%|37|2022-11-09|15/09/2022||0.1145||1370000000|2022-08-25|15/06/2022|-0.01|-0.0118|1170000000|1140000000
2022-10-01 16:39:28|00214|32337|NYSE CCI|62.6B|62600000000|144.55|1,409,232|-16.6%|38|2023-01-25|15/12/2022||0.9829||1750000000|2022-10-19|15/09/2022||0.9799||1730000000
2022-10-01 16:39:33|00215|8218|NYSE CMI|4.07B|4070000000|203.51|838,895|-9.37%|38|2022-11-01|15/09/2022||4.77||6620000000|2022-08-02|15/06/2022|5.36|4.35|6590000000|6480000000
2022-10-01 16:39:37|00216|8201|NYSE CVS|125.2B|125200000000|95.37|4,676,187|12.39%|38|2022-11-02|15/09/2022||2||76690000000|2022-08-03|15/06/2022|2.4|2.18|80640000000|76410000000
2022-10-01 16:39:41|00217|8931|NYSE DHR|187.89B|187890000000|258.29|2,134,075|-15.16%|39|2023-01-31|15/12/2022||2.66||7960000000|2022-10-20|15/09/2022||2.27||7170000000
2022-10-01 16:39:46|00218|7916|NYSE DRI|15.48B|15480000000|126.32|1,142,776|-16.6%|38|2022-12-16|15/11/2022||1.42||2420000000|2022-09-22|15/08/2022|1.56|1.56|2450000000|2470000000
2022-10-01 16:39:55|00219|13838|NYSE DVA|7.56B|7560000000|82.77|737,412|-28.81%|38|2022-11-08|15/09/2022||1.75||2980000000|2022-08-01|15/06/2022|2.3|2.09|2930000000|2930000000
2022-10-01 16:40:00|00220|261|NYSE DE|100.77B|100770000000|333.89|1,417,001|-0.35%|37|2022-11-23|15/10/2022||7.16||13480000000|2022-08-19|15/07/2022|6.16|6.65|13000000000|12930000000
2022-10-01 16:40:04|00221|8944|NYSE DAL|17.91B|17910000000|28.06|10,859,704|-34.15%|38|2023-01-12|15/12/2022||0.9227||11760000000|2022-10-13|15/09/2022||1.56||12920000000
2022-10-01 16:40:09|00222|6411|NASDAQ XRAY|6.11B|6110000000|28.35|2,033,834|-51.16%|37|2022-11-03|15/09/2022||0.613||1040000000|2022-08-04|15/06/2022|0.6|0.5483|1010000000|1010000000
2022-10-01 16:40:13|00223|8224|NYSE DVN|39.37B|39370000000|60.13|11,513,879|72.13%|38|2022-11-01|15/09/2022||2.2||4230000000|2022-08-01|15/06/2022|2.59|2.31|5630000000|4150000000
2022-10-01 16:40:16|00224|20486|NYSE DLR|29.13B|29130000000|99.18|1,592,460|-31.34%|33|2022-10-26|15/09/2022||0.3233||1190000000|2022-07-28|15/06/2022|0.19|0.2678|1140000000|1150000000
2022-10-01 16:40:20|00225|8188|NYSE DFS|24.84B|24840000000|90.92|1,613,949|-25.99%|34|2023-01-18|15/12/2022||3.5||3480000000|2022-10-19|15/09/2022||3.76||3350000000
2022-10-01 16:40:23|00226|6382|NASDAQ WBD|27.92B|27920000000|11.50|23,805,708|-54.69%|37|2022-10-27|15/09/2022||-0.1737||10500000000|2022-08-04|15/06/2022|-0.83|-0.7767|10820000000|11820000000
2022-10-01 16:40:27|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|0.62%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-10-01 16:40:31|00228|6364|NASDAQ DISH|7.33B|7330000000|13.83|3,525,982|-68.18%|35|2022-11-03|15/09/2022||0.6167||4150000000|2022-08-03|15/06/2022|0.82|0.646|4210000000|4240000000
2022-10-01 16:40:35|00229|20744|NYSE DG|54.11B|54110000000|239.86|1,610,423|13.07%|34|2022-12-08|15/10/2022||2.53||9420000000|2022-08-25|15/07/2022|2.98|2.94|9430000000|9400000000
2022-10-01 16:40:39|00230|7887|NYSE D|57.53B|57530000000|69.11|3,179,894|-5.35%|35|2023-02-01|15/12/2022||1.03||4300000000|2022-11-04|15/09/2022||1.13||4160000000
2022-10-01 16:40:43|00231|7858|NYSE DOV|16.36B|16360000000|116.58|985,175|-25.03%|39|2023-01-26|15/12/2022||2.25||2180000000|2022-10-20|15/09/2022||2.2||2180000000
2022-10-01 16:40:47|00232|7876|NYSE DHI|23.4B|23400000000|67.35|2,965,048|-19.79%|38|2022-11-09|15/09/2022||5.23||10170000000|2022-07-21|15/06/2022|4.67|4.49|8790000000|8810000000
2022-10-01 16:40:51|00233|7868|NYSE DTE|22.29B|22290000000|115.05|971,369|2.99%|37|2022-10-26|15/09/2022||1.66||3700000000|2022-07-28|15/06/2022|0.88|1|4920000000|4920000000
2022-10-01 16:40:55|00234|20923|NYSE DRE|18.75B|18750000000|48.20|2,490,977|0.69%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2022-10-01 16:40:59|00235|8104|NYSE DUK|71.62B|71620000000|93.02|2,379,852|-4.68%|33|2022-11-04|15/09/2022||1.87||7360000000|2022-08-04|15/06/2022|1.14|1.07|6690000000|5900000000
2022-10-01 16:41:03|00236|7981|NYSE DD|25.25B|25250000000|50.40|2,822,174|-25.87%|35|2023-02-02|15/12/2022||0.8389||3350000000|2022-11-03|15/09/2022||0.8126||3250000000
2022-10-01 16:41:16|00237|8054|NYSE DXC|5.63B|5630000000|24.48|2,556,410|-27.16%|39|2023-02-02|15/12/2022||0.9797||3680000000|2022-11-03|15/09/2022||0.9224||3570000000
2022-10-01 16:41:20|00238|8126|NYSE EMN|8.73B|8730000000|71.05|1,071,701|-29.47%|38|2023-01-26|15/12/2022||2||2540000000|2022-10-27|15/09/2022||2.21||2630000000
2022-10-01 16:41:24|00239|8291|NYSE ETN|53.12B|53120000000|133.36|1,584,714|-10.68%|38|2023-02-02|15/12/2022||2.05||5360000000|2022-11-01|15/09/2022||2.01||5340000000
2022-10-01 16:41:28|00240|8339|NYSE ECL|41.16B|41160000000|144.42|1,086,179|-30.77%|38|2022-11-01|15/09/2022||1.33||3680000000|2022-07-26|15/06/2022|1.1|1.09|3580000000|3490000000
2022-10-01 16:41:32|00241|7998|NYSE EIX|21.58B|21580000000|56.58|1,663,073|2%|38|2022-11-01|15/09/2022||1.73||5150000000|2022-07-28|15/06/2022|0.94|0.9153|4010000000|3550000000
2022-10-01 16:41:36|00242|13794|NYSE EW|51.23B|51230000000|82.63|2,518,397|-27.01%|39|2023-02-02|15/12/2022||0.6626||1420000000|2022-10-26|15/09/2022||0.6201||1330000000
2022-10-01 16:41:40|00243|273|NYSE LLY|307.24B|307240000000|323.35|2,696,674|39.95%|38|2023-02-02|15/12/2022||2.17||7570000000|2022-11-01|15/09/2022||1.93||6920000000
2022-10-01 16:41:44|00244|7931|NYSE EMR|43.29B|43290000000|73.22|2,594,867|-22.27%|38|2022-11-08|15/09/2022||1.39||5390000000|2022-08-09|15/06/2022|1.38|1.29|5010000000|5100000000
2022-10-01 16:41:48|00245|8015|NYSE ETR|20.47B|20470000000|100.63|1,000,893|1.33%|38|2022-11-02|15/09/2022||2.67||3380000000|2022-08-03|15/06/2022|1.78|1.37|3400000000|3360000000
2022-10-01 16:41:53|00246|8342|NYSE EOG|65.48B|65480000000|111.73|3,570,706|47.43%|38|2022-11-03|15/09/2022||4.21||6660000000|2022-08-04|15/06/2022|2.74|2.57|7410000000|5470000000
2022-10-01 16:41:56|00247|13841|NYSE EQT|15.05B|15050000000|40.75|7,196,442|99.17%|37|2022-10-27|15/09/2022||1.29||1720000000|2022-07-27|15/06/2022|0.83|0.7679|1610000000|1610000000
2022-10-01 16:42:00|00248|8007|NYSE EFX|20.98B|20980000000|171.43|634,042|-32.35%|38|2022-10-19|15/09/2022||1.63||1220000000|2022-07-20|15/06/2022|2.09|2.03|1320000000|1320000000
2022-10-01 16:42:05|00249|13067|NASDAQ EQIX|51.81B|51810000000|568.84|419,462|-28.01%|37|2022-11-02|15/09/2022||1.83||1840000000|2022-07-27|15/06/2022|2.37|1.93|1820000000|1820000000
2022-10-01 16:42:10|00250|8260|NYSE EQR|26.15B|26150000000|67.22|1,372,075|-16.93%|39|2023-01-31|15/12/2022||0.3897||706570000|2022-10-25|15/09/2022||0.3372||696290000
2022-10-01 16:42:14|00251|20488|NYSE ESS|16.33B|16330000000|242.23|392,451|-24.24%|38|2023-02-01|15/12/2022||1.51||412210000|2022-11-02|15/09/2022||1.38||405160000
2022-10-01 16:42:18|00252|7929|NYSE EL|77.1B|77100000000|215.90|1,235,664|-28.02%|38|2022-11-02|15/09/2022||1.33||3990000000|2022-08-18|15/06/2022|0.42|0.3219|3560000000|3420000000
2022-10-01 16:42:22|00253|20717|NYSE RE|10.34B|10340000000|262.44|261,194|4.65%|37|2022-10-26|15/09/2022||3.6||3180000000|2022-07-27|15/06/2022|9.79|8.06|2830000000|3110000000
2022-10-01 16:42:26|00254|13856|NYSE ES|27.01B|27010000000|77.96|1,414,766|-4.65%|38|2022-11-01|15/09/2022||1.08||2700000000|2022-07-28|15/06/2022|0.86|0.8388|2570000000|2310000000
2022-10-01 16:42:30|00255|6449|NASDAQ EXPE|14.76B|14760000000|93.69|2,586,285|-42.84%|37|2022-11-03|15/09/2022||4.02||3560000000|2022-08-04|15/06/2022|1.96|1.57|3180000000|2990000000
2022-10-01 16:42:35|00256|6468|NASDAQ EXPD|14.45B|14450000000|88.31|1,291,545|-25.87%|38|2022-11-08|15/09/2022||2.01||4350000000|2022-08-02|15/06/2022|2.27|2.11|4600000000|4620000000
2022-10-01 16:42:39|00257|39166|NYSE EXR|24.27B|24270000000|172.71|655,746|2.81%|37|2022-10-26|15/09/2022||1.58||483040000|2022-08-02|15/06/2022|1.73|1.47|474990000|478520000
2022-10-01 16:42:43|00258|7888|NYSE XOM|363.88B|363880000000|87.31|19,639,845|48.44%|39|2023-01-31|15/12/2022||3.08||109520000000|2022-10-28|15/09/2022||3.44||105820000000
2022-10-01 16:42:48|00259|13763|NASDAQ FFIV|8.62B|8620000000|144.73|531,836|-27.19%|38|2023-01-25|15/12/2022||2.58||694130000|2022-10-26|15/09/2022||2.52||692070000
2022-10-01 16:42:52|00260|20230|NYSE FRT|7.29B|7290000000|90.12|621,714|-23.62%|37|2022-11-03|15/09/2022||0.6179||260490000|2022-08-04|15/06/2022|0.75|0.5857|263830000|252350000
2022-10-01 16:42:56|00261|262|NYSE FDX|38.63B|38630000000|148.47|2,869,046|-32.3%|38|2022-12-20|15/11/2022|3.44|3|23200000000|23790000000|2022-09-15|15/08/2022|3.44|5.14|23200000000|23610000000
2022-10-01 16:43:00|00262|8042|NYSE FIS|45.94B|45940000000|75.57|3,936,905|-37.89%|38|2022-11-01|15/09/2022||1.76||3610000000|2022-08-04|15/06/2022|1.73|1.71|3720000000|3670000000
2022-10-01 16:43:06|00263|6358|NASDAQ FITB|21.93B|21930000000|31.96|4,230,196|-24.69%|38|2023-01-19|15/12/2022||1.07||2340000000|2022-10-20|15/09/2022||0.9902||2200000000
2022-10-01 16:43:11|00264|8231|NYSE FE|21.14B|21140000000|37.00|3,514,676|3.87%|38|2022-10-27|15/09/2022||0.7751||3110000000|2022-07-26|15/06/2022|0.53|0.5245|2800000000|2720000000
2022-10-01 16:43:16|00265|13844|NYSE FLS|3.18B|3180000000|24.30|1,101,810|-29.91%|38|2022-11-02|15/09/2022||0.4195||900020000|2022-07-27|15/06/2022|0.3|0.2551|882220000|887300000
2022-10-01 16:43:21|00266|7866|NYSE FLR|3.54B|3540000000|24.89|1,405,035|55.85%|38|2022-11-04|15/09/2022||0.4344||3490000000|2022-08-05|15/06/2022|0.13|0.2852|3300000000|3390000000
2022-10-01 16:43:25|00267|13842|NYSE FMC|13.31B|13310000000|105.70|743,446|15.44%|38|2022-11-01|15/09/2022||1.13||1330000000|2022-08-02|15/06/2022|1.93|1.89|1450000000|1340000000
2022-10-01 16:43:29|00268|32358|NYSE FL|2.9B|2900000000|31.13|2,694,438|-31.82%|37|2022-11-18|15/10/2022||1.15||2110000000|2022-08-19|15/07/2022|1.1|0.7952|2070000000|2060000000
2022-10-01 16:43:34|00269|255|NYSE F|45.03B|45030000000|11.20|67,430,983|-20.9%|38|2023-01-25|15/12/2022||0.582||40460000000|2022-10-26|15/09/2022||0.4088||37820000000
2022-10-01 16:43:38|00270|985775|NYSE FTV|20.73B|20730000000|58.30|1,688,814|-17.39%|26|2022-10-26|15/09/2022||0.7598||1450000000|2022-07-28|15/06/2022|0.78|0.7201|1460000000|1400000000
2022-10-01 16:43:42|00271|39295|NYSE FBHS|6.94B|6940000000|53.69|1,149,681|-39.96%|38|2023-02-01|15/12/2022||1.75||2080000000|2022-10-25|15/09/2022||1.72||2080000000
2022-10-01 16:43:47|00272|8167|NYSE BEN|10.72B|10720000000|21.52|2,760,563|-27.59%|38|2023-01-31|15/12/2022||0.741||1550000000|2022-10-31|15/09/2022||0.7472||1510000000
2022-10-01 16:43:50|00273|8281|NYSE FCX|39.06B|39060000000|27.33|18,847,631|-15.99%|38|2023-01-26|15/12/2022||0.5633||5660000000|2022-10-26|15/09/2022||0.4961||5530000000
2022-10-01 16:43:54|00274|7925|NYSE GPS|2.99B|2990000000|8.21|7,713,075|-63.83%|37|2022-11-22|15/10/2022||-0.0025||3810000000|2022-08-25|15/07/2022|0.08|-0.0535|3860000000|3820000000
2022-10-01 16:44:00|00275|6442|NYSE GRMN|15.49B|15490000000|80.31|1,067,213|-48.34%|37|2022-10-26|15/09/2022||1.24||1240000000|2022-07-27|15/06/2022|1.44|1.44|1240000000|1340000000
2022-10-01 16:44:04|00276|39135|NYSE IT|21.88B|21880000000|276.69|468,913|-8.95%|37|2022-11-03|15/09/2022||1.87||1290000000|2022-08-02|15/06/2022|2.85|2.13|1380000000|1320000000
2022-10-01 16:44:08|00277|7867|NYSE GD|58.07B|58070000000|212.17|997,875|8.23%|37|2022-10-26|15/09/2022||3.15||9930000000|2022-07-27|15/06/2022|2.75|2.72|9190000000|9410000000
2022-10-01 16:44:11|00278|8193|NYSE GE|67.89B|67890000000|61.91|6,353,773|-39.91%|39|2023-01-24|15/12/2022||1.2||21460000000|2022-10-25|15/09/2022||0.5264||18840000000
2022-10-01 16:44:15|00279|263|NYSE GIS|45.47B|45470000000|76.61|3,797,657|28.07%|34|2022-12-21|15/11/2022||1.05||5170000000|2022-09-21|15/08/2022|1.11|1|4700000000|4720000000
2022-10-01 16:44:19|00280|239|NYSE GM|46.79B|46790000000|32.09|14,694,128|-39.12%|39|2023-01-31|15/12/2022||1.65||40500000000|2022-10-25|15/09/2022||1.96||42080000000
2022-10-01 16:44:24|00281|7979|NYSE GPC|21.12B|21120000000|149.32|888,429|23.17%|38|2022-10-20|15/09/2022||2.05||5380000000|2022-07-27|15/06/2022|2.2|2.03|5600000000|5290000000
2022-10-01 16:44:29|00282|39277|NYSE GPN|29.95B|29950000000|108.05|1,964,809|-31.43%|37|2022-11-01|15/09/2022||2.52||2060000000|2022-08-01|15/06/2022|2.36|2.34|2060000000|2090000000
2022-10-01 16:44:33|00283|8234|NYSE GL|9.71B|9710000000|99.70|510,593|11.98%|38|2023-02-01|15/12/2022||2.18||1340000000|2022-10-19|15/09/2022||2.11||1330000000
2022-10-01 16:44:39|00284|265|NASDAQ GT|2.85B|2850000000|10.09|4,152,017|-42.99%|37|2022-11-04|15/09/2022||0.5974||5420000000|2022-08-05|15/06/2022|0.46|0.363|5210000000|5210000000
2022-10-01 16:44:43|00285|8170|NYSE HRB|6.75B|6750000000|42.54|1,832,945|70.16%|42|2022-11-01|15/09/2022||-0.9995||186180000|2022-10-31|15/07/2022||-0.26||346650000
2022-10-01 16:44:48|00286|7921|NYSE HAL|22.33B|22330000000|24.62|9,801,963|13.88%|38|2023-01-23|15/12/2022||0.6218||5580000000|2022-10-25|15/09/2022||0.5576||5340000000
2022-10-01 16:44:53|00287|39179|NYSE HBI|2.43B|2430000000|6.96|6,885,961|-59.44%|37|2022-11-03|15/09/2022||0.2948||1750000000|2022-08-11|15/06/2022|0.28|0.3155|1510000000|1690000000
2022-10-01 16:44:57|00288|8259|NYSE HOG|5.1B|5100000000|34.88|1,385,344|-4.73%|39|2023-01-31|15/12/2022||0.1531||900740000|2022-10-25|15/09/2022||1.42||1380000000
2022-10-01 16:45:02|00289|8050|NYSE HIG|20.02B|20020000000|61.94|1,795,216|-11.83%|39|2023-02-02|15/12/2022||1.93||5690000000|2022-10-27|15/09/2022||1.59||5630000000
2022-10-01 16:45:06|00290|8351|NASDAQ HAS|9.31B|9310000000|67.42|1,043,198|-24.43%|37|2022-10-18|15/09/2022||1.96||1900000000|2022-07-19|15/06/2022|1.15|0.9423|1340000000|1370000000
2022-10-01 16:45:10|00291|20931|NYSE HCA|52.75B|52750000000|183.79|1,430,441|-24.28%|34|2023-01-31|15/12/2022||4.92||15600000000|2022-10-21|15/09/2022||3.95||15010000000
2022-10-01 16:45:14|00292|13847|NYSE PEAK|12.54B|12540000000|22.92|3,804,242|-31.54%|38|2022-11-02|15/09/2022||0.1004||481940000|2022-08-02|15/06/2022|0.13|0.1041|517930000|484910000
2022-10-01 16:45:19|00293|13849|NYSE HP|3.89B|3890000000|36.97|837,012|34.88%|39|2023-01-26|15/12/2022||0.5871||624630000|2022-11-17|15/09/2022||0.4407||596750000
2022-10-01 16:45:26|00294|6405|NASDAQ HSIC|8.95B|8950000000|65.77|760,085|-13.64%|38|2022-11-01|15/09/2022||1.14||3200000000|2022-08-02|15/06/2022|1.16|1.13|3030000000|3120000000
2022-10-01 16:45:31|00295|8052|NYSE HSY|45.19B|45190000000|220.47|825,663|30.26%|38|2023-02-02|15/12/2022||1.76||2580000000|2022-10-27|15/09/2022||2.1||2610000000
2022-10-01 16:45:36|00296|8326|NYSE HES|33.57B|33570000000|108.99|1,823,339|39.53%|39|2023-01-25|15/12/2022||2.56||3320000000|2022-11-02|15/09/2022||2.34||3120000000
2022-10-01 16:45:40|00297|959998|NYSE HPE|15.41B|15410000000|11.98|10,949,048|-15.93%|29|2022-11-22|15/10/2022||0.5686||7410000000|2022-08-30|15/07/2022|0.48|0.4755|6950000000|6930000000
2022-10-01 16:45:44|00298|44408|NYSE HLT|33.08B|33080000000|120.62|1,896,289|-8.7%|35|2022-10-26|15/09/2022||1.23||2390000000|2022-07-27|15/06/2022|1.29|1.05|2240000000|2110000000
2022-10-01 16:45:49|00299|6515|NASDAQ HOLX|16.11B|16110000000|64.52|1,527,532|-12.59%|37|2022-10-31|15/09/2022||0.6219||864260000|2022-07-27|15/06/2022|0.95|0.7105|1000000000|903310000
2022-10-01 16:45:53|00300|13850|NYSE HRL|24.82B|24820000000|45.44|1,442,147|10.83%|38|2022-11-22|15/10/2022||0.5016||3400000000|2022-09-01|15/07/2022|0.4|0.409|3030000000|3020000000
2022-10-01 16:45:57|00301|7927|NASDAQ HST|11.35B|11350000000|15.88|7,514,059|-2.76%|38|2022-11-02|15/09/2022||0.1883||1170000000|2022-08-03|15/06/2022|0.36|0.25|1380000000|1260000000
2022-10-01 16:46:02|00302|8270|NYSE HPQ|25.07B|25070000000|24.92|9,136,705|-8.92%|38|2022-11-22|15/10/2022||0.8457||14840000000|2022-08-30|15/07/2022|1.04|1.04|14660000000|15590000000
2022-10-01 16:46:06|00303|8169|NYSE HUM|61.4B|61400000000|485.19|836,377|24.68%|38|2022-11-02|15/09/2022||6.26||22770000000|2022-07-27|15/06/2022|8.67|7.67|23660000000|23450000000
2022-10-01 16:46:11|00304|6493|NASDAQ HBAN|19.01B|19010000000|13.18|14,030,476|-14.75%|38|2023-01-26|15/12/2022||0.3962||1870000000|2022-10-21|15/09/2022||0.3891||1840000000
2022-10-01 16:46:15|00305|7907|NYSE ICE|50.46B|50460000000|90.35|2,526,951|-21.31%|38|2022-11-03|15/09/2022||1.27||1810000000|2022-08-04|15/06/2022|1.32|1.27|1810000000|1800000000
2022-10-01 16:46:20|00306|8026|NYSE IFF|23.16B|23160000000|90.83|1,235,219|-32.07%|38|2022-11-07|15/09/2022||1.33||3120000000|2022-08-08|15/06/2022|1.54|1.45|3310000000|3250000000
2022-10-01 16:46:25|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-6.87%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-10-01 16:46:29|00308|7915|NYSE ITW|55.93B|55930000000|180.65|1,077,507|-12.57%|37|2022-10-28|15/09/2022||2.26||3900000000|2022-08-02|15/06/2022|2.37|2.21|4010000000|3970000000
2022-10-01 16:46:33|00309|8137|NYSE IR|17.44B|17440000000|43.26|3,098,630|-14.18%|38|2022-11-02|15/09/2022||0.6002||1460000000|2022-08-03|15/06/2022|0.54|0.5162|1440000000|1390000000
2022-10-01 16:46:38|00310|7930|NYSE IP|11.48B|11480000000|31.70|3,013,392|-40.13%|38|2023-02-02|15/12/2022||1.31||5600000000|2022-10-27|15/09/2022||1.24||5390000000
2022-10-01 16:46:43|00311|13851|NYSE IVZ|6.23B|6230000000|13.70|4,504,225|-43.18%|39|2023-01-24|15/12/2022||0.4995||1170000000|2022-10-26|15/09/2022||0.4549||1120000000
2022-10-01 16:46:47|00312|7877|NYSE IPG|10.01B|10010000000|25.60|2,930,104|-30.19%|38|2022-10-20|15/09/2022||0.6001||2290000000|2022-07-21|15/06/2022|0.63|0.5843|2380000000|2320000000
2022-10-01 16:46:51|00313|13981|NASDAQ IPGP|4.24B|4240000000|84.35|296,974|-46.75%|37|2022-11-01|15/09/2022||1.16||367980000|2022-08-02|15/06/2022|1.1|1.17|377020000|373970000
2022-10-01 16:46:58|00314|13852|NYSE IRM|12.78B|12780000000|43.97|1,820,280|1.2%|38|2022-11-03|15/09/2022||0.4431||1310000000|2022-08-04|15/06/2022|0.46|0.4013|1290000000|1300000000
2022-10-01 16:47:03|00315|8125|NYSE J|13.84B|13840000000|108.49|482,987|-18.14%|38|2022-11-22|15/09/2022||1.81||3890000000|2022-08-01|15/06/2022|1.86|1.8|3830000000|3810000000
2022-10-01 16:47:08|00316|13082|NASDAQ JBHT|16.24B|16240000000|156.42|726,607|-6.46%|38|2023-01-19|15/12/2022||2.49||3880000000|2022-10-18|15/09/2022||2.46||3810000000
2022-10-01 16:47:12|00317|8176|NYSE JEF|6.75B|6750000000|29.50|1,284,308|-20.55%|39|2023-01-11|15/11/2022||0.595||1330000000|2022-09-28|15/08/2022|0.78|0.65|1520000000|1360000000
2022-10-01 16:47:16|00318|8071|NYSE SJM|14.64B|14640000000|137.41|775,574|14.48%|38|2022-11-17|15/10/2022||2.18||2160000000|2022-08-23|15/07/2022|1.67|1.27|1870000000|1870000000
2022-10-01 16:47:20|00319|8217|NYSE JCI|33.9B|33900000000|49.22|3,880,158|-27.7%|39|2023-02-01|15/12/2022||0.6651||6110000000|2022-11-10|15/09/2022||0.9877||6790000000
2022-10-01 16:47:24|00320|6463|NYSE JNPR|8.43B|8430000000|26.12|3,540,249|-5.09%|38|2022-10-25|15/09/2022||0.501||1350000000|2022-07-26|15/06/2022|0.42|0.445|1270000000|1260000000
2022-10-01 16:47:29|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|8.48%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-10-01 16:47:33|00322|8334|NYSE K|23.69B|23690000000|69.66|2,273,472|8.98%|38|2022-11-03|15/09/2022||0.9736||3770000000|2022-08-04|15/06/2022|1.18|1.05|3860000000|3640000000
2022-10-01 16:47:38|00323|8105|NYSE KEY|14.94B|14940000000|16.02|9,650,128|-25.9%|39|2023-01-19|15/12/2022||0.626||1970000000|2022-10-20|15/09/2022||0.593||1890000000
2022-10-01 16:47:42|00324|269|NYSE KMB|38B|38000000000|112.54|1,379,571|-15.03%|38|2023-01-23|15/12/2022||1.46||5010000000|2022-10-25|15/09/2022||1.48||5030000000
2022-10-01 16:47:45|00325|8337|NYSE KIM|11.4B|11400000000|18.41|3,614,594|-11.28%|39|2023-02-02|15/12/2022||0.1645||427630000|2022-10-27|15/09/2022||0.1608||421770000
2022-10-01 16:47:50|00326|32518|NYSE KMI|37.49B|37490000000|16.64|16,059,655|-0.54%|39|2023-01-18|15/12/2022||0.3112||4540000000|2022-10-19|15/09/2022||0.2916||4320000000
2022-10-01 16:47:54|00327|41279|NYSE KKR|36.97B|36970000000|43.00|2,854,384|-29.37%|33|2022-11-01|15/09/2022||0.8537||1490000000|2022-08-02|15/06/2022|0.95|0.9477|1780000000|1780000000
2022-10-01 16:47:58|00328|8148|NYSE KSS|2.93B|2930000000|25.15|5,137,774|-46.59%|39|2022-11-22|15/10/2022||0.6203||4070000000|2022-08-18|15/07/2022|1.11|1.12|3860000000|3950000000
2022-10-01 16:48:02|00329|8062|NYSE KR|31.32B|31320000000|43.75|5,369,855|8.21%|34|2022-12-08|15/10/2022||0.815||34030000000|2022-09-09|15/07/2022|0.9|0.8248|34640000000|34460000000
2022-10-01 16:48:06|00330|13846|NYSE LHX|39.77B|39770000000|207.83|953,416|-5.63%|38|2022-10-27|15/09/2022||3.42||4410000000|2022-07-28|15/06/2022|3.23|3.18|4140000000|4230000000
2022-10-01 16:48:11|00331|8113|NYSE LH|18.51B|18510000000|204.81|567,057|-27.23%|38|2022-10-27|15/09/2022||4.66||3810000000|2022-07-28|15/06/2022|4.96|4.7|3700000000|3750000000
2022-10-01 16:48:15|00332|8023|NYSE LEG|4.41B|4410000000|33.22|859,775|-25.91%|38|2022-10-31|15/09/2022||0.6975||1330000000|2022-08-01|15/06/2022|0.7|0.7|1330000000|1330000000
2022-10-01 16:48:19|00333|7961|NYSE LEN|21.18B|21180000000|74.55|2,703,840|-20.42%|38|2022-12-14|15/11/2022||5.06||10050000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-10-01 16:48:24|00334|8131|NYSE LNC|7.47B|7470000000|43.91|1,685,976|-36.13%|39|2023-02-01|15/12/2022||2.5||4550000000|2022-11-02|15/09/2022||2.05||4440000000
2022-10-01 16:48:31|00335|39152|NASDAQ LKQ|12.94B|12940000000|47.15|1,413,907|-6.3%|37|2022-10-27|15/09/2022||0.97||3230000000|2022-07-28|15/06/2022|1.09|1.02|3340000000|3390000000
2022-10-01 16:48:35|00336|7880|LMT|102.43B|102430000000|386.29|1,183,572|11.94%|38|2023-01-24|15/12/2022||7.42||18220000000|2022-10-25|15/09/2022||6.67||16650000000
2022-10-01 16:48:39|00337|13083|NYSE L|11.9B|11900000000|49.84|861,579|-7.58%|38|2022-11-16|15/09/2022|||||2022-08-01|15/06/2022|0.9821||3390000000|
2022-10-01 16:48:43|00338|10549|NYSE LOW|116.57B|116570000000|187.81|3,581,276|-7.42%|37|2022-11-16|15/10/2022||3.08||23120000000|2022-08-17|15/07/2022|4.67|4.58|27480000000|28120000000
2022-10-01 16:48:46|00339|7965|NYSE LUMN|7.54B|7540000000|7.28|12,185,551|-41.24%|38|2022-11-02|15/09/2022||0.3721||4410000000|2022-08-03|15/06/2022|0.35|0.4562|4610000000|4570000000
2022-10-01 16:48:52|00340|39251|NYSE LYB|24.56B|24560000000|75.28|2,289,615|-19.79%|38|2022-11-04|15/09/2022||3.68||13160000000|2022-07-29|15/06/2022|5.19|4.7|14840000000|13690000000
2022-10-01 16:48:57|00341|8275|NYSE MTB|30.96B|30960000000|176.32|966,540|18.07%|39|2023-01-19|15/12/2022||4.98||2460000000|2022-10-19|15/09/2022||3.94||2310000000
2022-10-01 16:49:02|00342|32359|NYSE MAC|1.77B|1770000000|7.94|2,281,828|-52.48%|38|2022-11-03|15/09/2022||-0.0215||199370000|2022-07-28|15/06/2022|-0.07|-0.0383|204090000|203880000
2022-10-01 16:49:06|00343|8945|NYSE M|4.25B|4250000000|15.67|11,653,216|-30.66%|40|2022-11-17|15/10/2022||0.1935||5200000000|2022-08-23|15/07/2022|1|0.8555|5600000000|5490000000
2022-10-01 16:49:10|00344|8099|NYSE MRO|15.3B|15300000000|22.58|14,361,752|65.18%|38|2022-11-02|15/09/2022||1.26||2140000000|2022-08-03|15/06/2022|1.32|1.28|2300000000|2120000000
2022-10-01 16:49:14|00345|13947|NYSE MPC|49.53B|49530000000|99.33|4,800,678|60.7%|39|2023-02-01|15/12/2022||3.53||34620000000|2022-11-01|15/09/2022||6.07||36100000000
2022-10-01 16:49:18|00346|8328|NYSE MMC|74.5B|74500000000|149.29|1,647,509|-1.41%|39|2023-02-02|15/12/2022||1.42||5280000000|2022-10-20|15/09/2022||1.15||4890000000
2022-10-01 16:49:22|00347|20299|NYSE MLM|20.09B|20090000000|322.09|408,540|-5.73%|37|2022-11-03|15/09/2022||4.79||1680000000|2022-07-28|15/06/2022|3.96|3.73|1520000000|1490000000
2022-10-01 16:49:26|00348|8184|NYSE MAS|10.53B|10530000000|46.69|1,788,251|-15.95%|38|2022-10-26|15/09/2022||1.06||2250000000|2022-07-28|15/06/2022|1.14|1.19|2350000000|2360000000
2022-10-01 16:49:29|00349|7864|NYSE MA|274.78B|274780000000|284.34|2,590,053|-18.22%|39|2023-02-02|15/12/2022||2.69||5950000000|2022-11-01|15/09/2022||2.58||5660000000
2022-10-01 16:49:33|00350|7917|NASDAQ MAT|6.69B|6690000000|18.94|2,750,697|2.05%|37|2022-10-27|15/09/2022||0.7437||1780000000|2022-07-21|15/06/2022|0.18|0.0637|1240000000|1100000000
2022-10-01 16:49:37|00351|7924|NYSE MKC|19.16B|19160000000|71.27|1,149,406|-12.04%|38|2023-01-26|15/11/2022||0.9444||1780000000|2022-10-06|15/08/2022||0.7112||1630000000
2022-10-01 16:49:41|00352|8014|NYSE MCK|48.85B|48850000000|339.87|960,582|70.46%|38|2023-02-01|15/12/2022||6.24||71630000000|2022-11-01|15/09/2022||6.05||70100000000
2022-10-01 16:49:45|00353|7857|NYSE MDT|107.33B|107330000000|80.75|5,475,221|-35.58%|38|2022-11-22|15/10/2022||1.28||7700000000|2022-08-23|15/07/2022|1.13|1.12|7370000000|7220000000
2022-10-01 16:49:49|00354|7947|NYSE MET|48.48B|48480000000|60.78|4,227,727|-1.54%|39|2023-02-01|15/12/2022||1.91||17440000000|2022-11-02|15/09/2022||1.46||17300000000
2022-10-01 16:49:54|00355|20210|NYSE MTD|24.4B|24400000000|1,084.12|105,708|-21.29%|37|2022-11-10|15/09/2022||9.84||976330000|2022-07-28|15/06/2022|9.39|8.77|978390000|951520000
2022-10-01 16:49:59|00356|7862|NYSE MGM|11.68B|11680000000|29.72|4,938,966|-31.12%|37|2022-11-02|15/09/2022||0.1774||3230000000|2022-08-03|15/06/2022|0.03|0.2422|3260000000|3030000000
2022-10-01 16:50:03|00357|20151|NYSE MAA|18.4B|18400000000|155.07|592,856|-16.96%|38|2023-02-01|15/12/2022||1.18||517050000|2022-10-26|15/09/2022||1.12||507610000
2022-10-01 16:50:08|00358|39172|NYSE MHK|5.79B|5790000000|91.19|611,411|-48.6%|37|2022-10-27|15/09/2022||3.47||3020000000|2022-07-28|15/06/2022|4.41|4.29|3150000000|3150000000
2022-10-01 16:50:11|00359|8063|NYSE TAP|10.44B|10440000000|47.99|1,438,592|3.47%|38|2022-10-27|15/09/2022||1.38||2890000000|2022-08-02|15/06/2022|1.19|1.19|2920000000|2940000000
2022-10-01 16:50:16|00360|8946|NYSE MCO|44.62B|44620000000|243.11|708,648|-31.54%|37|2022-11-03|15/09/2022||2.15||1400000000|2022-07-26|15/06/2022|2.22|2.32|1380000000|1420000000
2022-10-01 16:50:19|00361|8056|NYSE MS|135.65B|135650000000|79.01|7,682,043|-18.81%|39|2023-01-19|15/12/2022||1.65||13430000000|2022-10-14|15/09/2022||1.56||13340000000
2022-10-01 16:50:24|00362|8278|NYSE MOS|16.69B|16690000000|48.33|5,187,368|35.3%|39|2022-10-31|15/09/2022||3.57||5910000000|2022-08-01|15/06/2022|3.64|3.97|5370000000|5720000000
2022-10-01 16:50:28|00363|276|NYSE MSI|37.38B|37380000000|223.97|683,203|-3.59%|37|2022-11-03|15/09/2022||2.88||2310000000|2022-08-04|15/06/2022|2.07|1.87|2140000000|2060000000
2022-10-01 16:50:33|00364|6395|NASDAQ NDAQ|27.84B|27840000000|56.68|2,117,714|-11.91%|37|2022-10-19|15/09/2022||0.6476||885560000|2022-07-20|15/06/2022|0.69|0.6382|893000000|881230000
2022-10-01 16:50:37|00365|101919|NASDAQ NAVI|2.08B|2080000000|14.69|1,590,461|-25.54%|35|2023-01-24|15/12/2022||0.8001||358970000|2022-10-25|15/09/2022||0.783||366960000
2022-10-01 16:50:41|00366|6440|NASDAQ NTAP|13.44B|13440000000|61.85|1,323,171|-31.09%|38|2022-11-29|15/10/2022||1.33||1680000000|2022-08-24|15/07/2022|1.2|1.1|1590000000|1550000000
2022-10-01 16:50:46|00367|8345|NASDAQ NWL|5.74B|5740000000|13.89|2,895,551|-37.26%|37|2022-10-28|15/09/2022||0.4747||2250000000|2022-07-29|15/06/2022|0.57|0.4676|2530000000|2540000000
2022-10-01 16:50:49|00368|8150|NYSE NEM|33.36B|33360000000|42.03|9,841,553|-22.6%|38|2022-10-27|15/09/2022||0.5805||3180000000|2022-07-25|15/06/2022|0.46|0.657|3060000000|3040000000
2022-10-01 16:50:54|00369|13065|NASDAQ NWS|8.81B|8810000000|15.42|560,579|-33.62%|37|2022-11-03|15/09/2022||0.1816||2550000000|2022-08-08|15/06/2022|0.37|0.0828|2670000000|2580000000
2022-10-01 16:50:58|00370|13795|NASDAQ NWSA|8.81B|8810000000|15.11|2,291,342|-35.78%|37|2022-11-03|15/09/2022||0.1816||2550000000|2022-08-08|15/06/2022|0.37|0.0828|2670000000|2580000000
2022-10-01 16:51:02|00371|13091|NYSE NEE|154.06B|154060000000|78.41|7,512,308|-0.14%|38|2023-01-27|15/12/2022||0.5428||6510000000|2022-10-25|15/09/2022||0.7871||5850000000
2022-10-01 16:51:06|00372|20769|NYSE NLSN|9.98B|9980000000|27.72|3,970,640|44.45%|37|2022-10-27|15/09/2022||0.486||906970000|2022-07-27|15/06/2022|0.46|0.4289|882000000|887130000
2022-10-01 16:51:11|00373|7896|NYSE NI|10.23B|10230000000|25.19|3,622,542|3.96%|38|2022-11-07|15/09/2022||0.1252||1030000000|2022-08-03|15/06/2022|0.12|0.1208|1180000000|1180000000
2022-10-01 16:51:16|00374|8340|NYSE JWN|2.66B|2660000000|16.73|6,995,709|-36.75%|40|2022-11-23|15/10/2022||0.1304||3470000000|2022-08-23|15/07/2022|0.81|0.8073|4100000000|3980000000
2022-10-01 16:51:20|00375|8252|NYSE NSC|49.24B|49240000000|209.65|1,231,145|-12.37%|38|2023-01-25|15/12/2022||3.63||3210000000|2022-10-26|15/09/2022||3.64||3260000000
2022-10-01 16:51:24|00376|6419|NASDAQ NTRS|17.83B|17830000000|85.56|919,529|-20.64%|38|2023-01-18|15/12/2022||1.98||1820000000|2022-10-19|15/09/2022||1.86||1770000000
2022-10-01 16:51:28|00377|7861|NYSE NOC|72.76B|72760000000|470.32|742,257|30.59%|37|2022-10-27|15/09/2022||6.13||9140000000|2022-07-28|15/06/2022|6.06|6.1|8800000000|9070000000
2022-10-01 16:51:32|00378|6494|NASDAQ NLOK|13.41B|13410000000|20.14|5,665,762|-20.4%|37|2022-11-03|15/09/2022||0.45||725000000|2022-08-04|15/06/2022|0.45|0.4263|707000000|710000000
2022-10-01 16:51:36|00379|40082|NYSE NCLH|4.79B|4790000000|11.36|20,110,398|-57.47%|36|2022-11-02|15/09/2022||-0.6078||1670000000|2022-08-09|15/06/2022|-1.14|-0.8761|1190000000|1260000000
2022-10-01 16:51:40|00380|8134|NYSE NOV|6.36B|6360000000|16.18|3,443,305|23.42%|37|2022-10-27|15/09/2022||0.1665||1820000000|2022-07-27|15/06/2022|0.18|0.0423|1730000000|1640000000
2022-10-01 16:51:45|00381|13857|NYSE NRG|9B|9000000000|38.27|2,614,081|-6.27%|38|2022-11-10|15/09/2022||1.43||8130000000|2022-08-04|15/06/2022|2.74|0.2527|7440000000|6680000000
2022-10-01 16:51:49|00382|8128|NYSE NUE|28.03B|28030000000|106.99|2,020,249|8.63%|39|2023-01-31|15/12/2022||4.97||8970000000|2022-10-20|15/09/2022||7.18||10390000000
2022-10-01 16:51:53|00383|7954|NYSE OXY|57.08B|57080000000|61.45|24,828,682|107.74%|38|2022-11-03|15/09/2022||2.68||9650000000|2022-08-02|15/06/2022|3.16|3.03|10680000000|9770000000
2022-10-01 16:51:57|00384|8129|NYSE OMC|12.92B|12920000000|63.09|1,315,574|-12.93%|38|2022-10-18|15/09/2022||1.69||3390000000|2022-07-19|15/06/2022|1.68|1.57|3570000000|3470000000
2022-10-01 16:52:01|00385|13858|NYSE OKE|22.9B|22900000000|51.24|2,530,257|-11.64%|38|2022-11-01|15/09/2022||0.9537||6530000000|2022-08-08|15/06/2022|0.92|0.8755|6000000000|6000000000
2022-10-01 16:52:05|00386|274|NYSE ORCL|164.65B|164650000000|61.07|7,397,479|-29.91%|38|2022-12-15|15/11/2022||1.17||12030000000|2022-09-12|15/08/2022|1.03|1.07|11450000000|11330000000
2022-10-01 16:52:10|00387|39262|NYSE PKG|10.45B|10450000000|112.29|695,035|-18.3%|38|2023-01-31|15/12/2022||2.68||2190000000|2022-10-24|15/09/2022||2.84||2200000000
2022-10-01 16:52:14|00388|7976|NYSE PH|31.13B|31130000000|242.31|781,187|-13.34%|39|2023-02-02|15/12/2022||4.47||4190000000|2022-11-03|15/09/2022||4.18||3940000000
2022-10-01 16:52:18|00389|6477|NASDAQ PDCO|2.33B|2330000000|24.02|805,144|-20.31%|38|2022-12-08|15/10/2022||0.5762||1680000000|2022-09-01|15/07/2022|0.32|0.3764|1520000000|1550000000
2022-10-01 16:52:23|00390|32370|NYSE PNR|6.68B|6680000000|40.63|1,378,215|-44.06%|38|2023-01-31|15/12/2022||0.9102||1070000000|2022-10-25|15/09/2022||0.9346||1050000000
2022-10-01 16:52:28|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|11.1%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-10-01 16:52:31|00392|8279|NYSE PKI|15.19B|15190000000|120.33|729,181|-30.56%|39|2023-02-01|15/12/2022||1.68||1110000000|2022-11-02|15/09/2022||1.44||1020000000
2022-10-01 16:52:36|00393|32396|NYSE PRGO|4.8B|4800000000|35.66|1,188,287|-24.66%|36|2022-11-09|15/09/2022||0.695||1140000000|2022-08-09|15/06/2022|0.43|0.44|1120000000|1060000000
2022-10-01 16:52:39|00394|7989|PFE |245.6B|245600000000|43.76|17,531,732|1.74%|39|2023-01-31|15/12/2022||1.37||24820000000|2022-11-01|15/09/2022||1.5||22080000000
2022-10-01 16:52:43|00395|8251|NYSE PCG|26.09B|26090000000|12.50|15,235,674|30.21%|38|2022-10-27|15/09/2022||0.1998||6090000000|2022-07-28|15/06/2022|0.25|0.2808|5120000000|5810000000
2022-10-01 16:52:47|00396|8039|NYSE PM|128.68B|128680000000|83.01|4,289,320|-12.43%|38|2022-10-20|15/09/2022||1.37||7470000000|2022-07-21|15/06/2022|1.32|1.25|7830000000|6710000000
2022-10-01 16:52:51|00397|32531|NYSE PSX|38.83B|38830000000|80.72|3,236,444|15.26%|39|2023-01-27|15/12/2022||3.13||39760000000|2022-11-01|15/09/2022||4.62||40460000000
2022-10-01 16:52:55|00398|7943|NYSE PNW|7.29B|7290000000|64.51|755,661|-10.85%|38|2022-11-04|15/09/2022||2.53||1300000000|2022-08-03|15/06/2022|1.45|1.31|1060000000|974590000
2022-10-01 16:52:59|00399|13860|NYSE PXD|51.68B|51680000000|216.53|2,363,571|30.04%|38|2022-11-08|15/09/2022||7.93||6930000000|2022-08-02|15/06/2022|9.36|8.82|6920000000|7030000000
2022-10-01 16:53:03|00400|8057|NYSE PNC|61.28B|61280000000|149.42|1,699,850|-23.63%|39|2023-01-18|15/12/2022||4.16||5710000000|2022-10-14|15/09/2022||3.71||5410000000
2022-10-01 16:53:07|00401|8118|NYSE PPG|26.01B|26010000000|110.69|1,211,124|-22.6%|39|2023-01-19|15/12/2022||1.64||4440000000|2022-10-19|15/09/2022||1.84||4570000000
2022-10-01 16:53:12|00402|8203|NYSE PPL|18.66B|18660000000|25.35|4,701,441|-9.07%|38|2022-11-03|15/09/2022||0.426||1810000000|2022-08-03|15/06/2022|0.3|0.296|1700000000|1600000000
2022-10-01 16:53:16|00403|8267|NASDAQ PFG|17.98B|17980000000|72.15|1,583,168|12.03%|38|2023-01-30|15/12/2022||1.67||3300000000|2022-10-27|15/09/2022||1.56||3210000000
2022-10-01 16:53:19|00404|7968|NYSE PGR|67.97B|67970000000|116.21|2,485,815|28.57%|36|2023-01-25|15/12/2022||1.53||12250000000|2022-10-13|15/09/2022||1.57||13320000000
2022-10-01 16:53:22|00405|7923|NYSE PLD|76.54B|76540000000|101.60|3,424,798|-19%|38|2023-01-24|15/12/2022||0.7644||1230000000|2022-10-19|15/09/2022||1.38||1200000000
2022-10-01 16:53:26|00406|8191|NYSE PRU|31.91B|31910000000|85.78|1,713,761|-18.46%|38|2022-11-01|15/09/2022||2.33||12630000000|2022-08-02|15/06/2022|1.74|2.28|13770000000|13770000000
2022-10-01 16:53:30|00407|7893|NYSE PEG|28.05B|28050000000|56.23|2,598,135|-7.67%|38|2022-11-01|15/09/2022||0.8217||2010000000|2022-08-02|15/06/2022|0.64|0.644|2080000000|1810000000
2022-10-01 16:53:34|00408|8158|NYSE PSA|51.55B|51550000000|292.81|678,506|2.56%|38|2022-11-01|15/09/2022||2.69||1060000000|2022-08-04|15/06/2022|3.42|2.54|1030000000|996830000
2022-10-01 16:53:37|00409|8237|NYSE PHM|8.68B|8680000000|37.50|2,300,450|-18.34%|37|2022-10-25|15/09/2022||2.76||4050000000|2022-07-26|15/06/2022|2.73|2.62|3930000000|4060000000
2022-10-01 16:53:41|00410|32533|NYSE PVH|2.92B|2920000000|44.80|1,450,245|-56.42%|34|2022-11-30|15/10/2022||2.21||2230000000|2022-08-30|15/07/2022|2.08|2.01|2130000000|2210000000
2022-10-01 16:53:45|00411|945074|NASDAQ QRVO|8.2B|8200000000|79.41|1,299,837|-52.5%|32|2023-02-01|15/12/2022||1.73||986630000|2022-11-02|15/09/2022||2.54||1130000000
2022-10-01 16:53:49|00412|19695|NYSE PWR|18.22B|18220000000|127.39|1,086,774|11.92%|38|2022-11-03|15/09/2022||1.77||4400000000|2022-08-04|15/06/2022|1.54|1.52|4230000000|4030000000
2022-10-01 16:53:53|00413|8198|NYSE DGX|14.31B|14310000000|122.69|847,928|-15.57%|39|2023-02-02|15/12/2022||1.91||2250000000|2022-10-20|15/09/2022||2.18||2340000000
2022-10-01 16:53:57|00414|8022|NYSE RL|5.76B|5760000000|84.93|966,751|-23.51%|39|2023-02-02|15/12/2022||3.05||1800000000|2022-11-10|15/09/2022||2.07||1560000000
2022-10-01 16:54:01|00415|8229|NYSE RRC|6.06B|6060000000|25.26|4,068,330|11.62%|38|2022-10-25|15/09/2022||1.37||998740000|2022-07-25|15/06/2022|1.27|1.22|949180000|948530000
2022-10-01 16:54:05|00416|20380|NYSE RJF|21.33B|21330000000|98.82|939,507|7.09%|38|2023-01-25|15/12/2022||2.3||2940000000|2022-10-26|15/09/2022||2.05||2790000000
2022-10-01 16:54:09|00417|8235|RTX|120.48B|120480000000|81.86|4,680,846|-4.77%|35|2023-01-24|15/12/2022||1.25||18330000000|2022-11-01|15/09/2022||1.15||17310000000
2022-10-01 16:54:12|00418|39285|NYSE O|36B|36000000000|58.20|3,764,683|-10.27%|37|2022-11-02|15/09/2022||0.3647||818040000|2022-08-03|15/06/2022|0.37|0.363|800800000|795640000
2022-10-01 16:54:16|00419|20718|NASDAQ REG|9.25B|9250000000|53.85|833,275|-20.02%|37|2022-11-03|15/09/2022||0.464||294640000|2022-08-04|15/06/2022|0.5109|0.4496|297960000|305940000
2022-10-01 16:54:20|00420|7945|NYSE RF|18.75B|18750000000|20.07|7,345,139|-5.82%|38|2023-01-20|15/12/2022||0.6009||1850000000|2022-10-21|15/09/2022||0.5933||1810000000
2022-10-01 16:54:24|00421|13862|NYSE RSG|42.98B|42980000000|136.04|997,459|13.31%|38|2022-10-27|15/09/2022||1.22||3540000000|2022-08-04|15/06/2022|1.32|1.18|3410000000|3300000000
2022-10-01 16:54:27|00422|21180|NYSE RMD|31.97B|31970000000|218.30|468,945|-17.17%|33|2023-01-26|15/12/2022||1.58||981310000|2022-10-27|15/09/2022||1.51||944010000
2022-10-01 16:54:31|00423|8207|NYSE RHI|8.25B|8250000000|76.50|886,990|-23.75%|39|2023-01-26|15/12/2022||1.54||1880000000|2022-10-25|15/09/2022||1.63||1900000000
2022-10-01 16:54:35|00424|8356|NYSE ROK|24.83B|24830000000|215.11|777,496|-26.84%|39|2023-01-25|15/12/2022||2.56||2020000000|2022-11-09|15/09/2022||2.98||2130000000
2022-10-01 16:54:39|00425|13863|NYSE ROP|38.13B|38130000000|359.64|474,130|-19.39%|38|2022-11-01|15/09/2022||3.45||1320000000|2022-07-22|15/06/2022|3.95|3.59|1310000000|1540000000
2022-10-01 16:54:43|00426|39254|NYSE RCL|9.67B|9670000000|37.90|7,551,655|-57.39%|38|2023-01-26|15/12/2022||-0.6855||2700000000|2022-10-28|15/09/2022||0.1873||2960000000
2022-10-01 16:54:47|00427|8119|NYSE SPGI|101.83B|101830000000|305.35|1,744,828|-28.13%|37|2022-10-27|15/09/2022||2.84||2950000000|2022-08-02|15/06/2022|2.81|2.94|2990000000|3000000000
2022-10-01 16:54:51|00428|39107|NASDAQ SBAC|30.71B|30710000000|284.65|508,654|-13.89%|38|2022-10-31|15/09/2022||0.948||647140000|2022-08-01|15/06/2022|0.64|0.9023|652010000|626210000
2022-10-01 16:54:55|00429|8354|NYSE SLB|50.78B|50780000000|35.90|11,453,348|21.12%|34|2023-01-20|15/12/2022||0.6293||7410000000|2022-10-21|15/09/2022||0.5492||7090000000
2022-10-01 16:54:58|00430|8940|NASDAQ STX|11.07B|11070000000|53.23|2,112,292|-35.49%|38|2023-01-25|15/12/2022||1.08||2260000000|2022-10-21|15/09/2022||0.8319||2160000000
2022-10-01 16:55:03|00431|8076|NYSE SEE|6.46B|6460000000|44.51|980,549|-18.76%|38|2022-11-02|15/09/2022||0.9319||1470000000|2022-08-02|15/06/2022|1.01|0.9648|1420000000|1430000000
2022-10-01 16:55:07|00432|8222|NYSE SRE|94.26B|94260000000|149.94|1,298,017|18.53%|38|2022-11-04|15/09/2022||1.99||3310000000|2022-08-04|15/06/2022|1.98|1.78|3550000000|3000000000
2022-10-01 16:55:11|00433|7986|NYSE SHW|52.77B|52770000000|204.75|1,564,692|-26.8%|38|2023-01-26|15/12/2022||2.01||5280000000|2022-10-25|15/09/2022||2.6||5830000000
2022-10-01 16:55:16|00434|39114|NYSE SIG|2.64B|2640000000|57.19|766,360|-27.57%|37|2022-12-08|15/10/2022||0.8961||1470000000|2022-09-01|15/07/2022|2.68|2.59|1750000000|1750000000
2022-10-01 16:55:20|00435|8210|NYSE SPG|33.63B|33630000000|89.75|1,832,917|-30.95%|38|2023-02-02|15/12/2022||1.66||1280000000|2022-10-28|15/09/2022||1.48||1240000000
2022-10-01 16:55:25|00436|32515|NYSE SLG|2.61B|2610000000|40.16|962,634|-43.09%|38|2023-01-25|15/12/2022||0.0772||147360000|2022-10-19|15/09/2022||0.0944||148980000
2022-10-01 16:55:29|00437|8001|NYSE SNA|10.73B|10730000000|201.35|283,198|-3.64%|39|2023-02-02|15/12/2022||4.12||1140000000|2022-10-20|15/09/2022||3.79||1070000000
2022-10-01 16:55:32|00438|7956|NYSE SO|72.28B|72280000000|68.00|3,905,453|9.73%|38|2022-11-02|15/09/2022||1.3||6840000000|2022-07-28|15/06/2022|1.07|0.8406|7210000000|5440000000
2022-10-01 16:55:37|00439|7914|NYSE LUV|18.3B|18300000000|30.84|5,668,742|-40.03%|38|2023-01-26|15/12/2022||0.6426||6340000000|2022-10-27|15/09/2022||0.4869||6300000000
2022-10-01 16:55:40|00440|8160|NYSE SWK|11.12B|11120000000|75.21|1,800,366|-57.1%|39|2023-01-26|15/12/2022||0.8919||4010000000|2022-10-27|15/09/2022||0.7566||4010000000
2022-10-01 16:55:44|00441|7967|NYSE STT|22.35B|22350000000|60.81|1,956,777|-28.22%|38|2023-01-18|15/12/2022||1.83||3050000000|2022-10-18|15/09/2022||1.78||2970000000
2022-10-01 16:55:48|00442|6499|NASDAQ SRCL|3.88B|3880000000|42.11|357,289|-38.05%|37|2022-11-03|15/09/2022||0.5929||675780000|2022-08-05|15/06/2022|0.48|0.4783|679800000|674640000
2022-10-01 16:55:52|00443|8186|NYSE SYK|76.63B|76630000000|202.54|1,457,352|-23.2%|38|2022-10-27|15/09/2022||2.23||4470000000|2022-07-26|15/06/2022|2.25|2.27|4490000000|4530000000
2022-10-01 16:55:56|00444|940815|NYSE SYF|13.58B|13580000000|28.19|4,903,416|-42.33%|34|2023-01-27|15/12/2022||1.09||2940000000|2022-10-25|15/09/2022||1.42||2800000000
2022-10-01 16:56:00|00445|8285|NYSE SYY|35.79B|35790000000|70.71|2,174,566|-9.92%|38|2022-11-08|15/09/2022||1.01||18650000000|2022-08-09|15/06/2022|1.15|1.12|19000000000|18290000000
2022-10-01 16:56:04|00446|6480|NASDAQ TROW|23.7B|23700000000|105.01|1,565,371|-46.61%|38|2023-01-26|15/12/2022||1.91||1600000000|2022-10-27|15/09/2022||2||1570000000
2022-10-01 16:56:20|00447|7959|NYSE TPR|6.88B|6880000000|28.43|3,470,417|-23.2%|37|2022-11-08|15/09/2022||0.7561||1500000000|2022-08-18|15/06/2022|0.78|0.7735|1620000000|1640000000
2022-10-01 16:56:24|00448|8180|NYSE TGT|68.3B|68300000000|148.39|3,760,738|-35.14%|37|2022-11-23|15/10/2022||2.15||26380000000|2022-08-17|15/07/2022|0.39|0.7157|26040000000|26030000000
2022-10-01 16:56:29|00449|19701|NYSE TEL|35.3B|35300000000|110.36|1,335,316|-19.57%|39|2023-01-25|15/12/2022||1.8||4010000000|2022-11-02|15/09/2022||1.86||4200000000
2022-10-01 16:56:32|00450|13843|NYSE FTI|3.83B|3830000000|8.460|7,596,635|12.35%|37|2022-10-26|15/09/2022||0.095||1740000000|2022-07-27|15/06/2022|0.02|0.0409|1720000000|1700000000
2022-10-01 16:56:36|00451|8305|NYSE TXT|12.32B|12320000000|58.26|1,063,863|-16.54%|38|2022-10-27|15/09/2022||0.9451||3240000000|2022-07-28|15/06/2022|1|0.8824|3150000000|3220000000
2022-10-01 16:56:40|00452|8299|NYSE AES|15.1B|15100000000|22.60|5,120,126|-1.01%|38|2022-11-02|15/09/2022||0.5103||2930000000|2022-08-04|15/06/2022|0.34|0.3053|3080000000|2520000000
2022-10-01 16:56:44|00453|8147|NYSE TMO|198.71B|198710000000|507.19|1,186,583|-11.23%|38|2023-02-01|15/12/2022||5.39||10520000000|2022-10-26|15/09/2022||4.82||9930000000
2022-10-01 16:56:48|00454|8227|NYSE TJX|72.12B|72120000000|62.12|5,347,819|-5.85%|39|2022-11-16|15/10/2022||0.7978||12280000000|2022-08-17|15/07/2022|0.69|0.6656|11840000000|12040000000
2022-10-01 16:56:52|00455|32379|NASDAQ TSCO|20.63B|20630000000|185.88|1,141,942|-8.26%|38|2023-01-26|15/12/2022||2.35||3770000000|2022-10-20|15/09/2022||2.08||3290000000
2022-10-01 16:56:56|00456|20793|NYSE TDG|28.46B|28460000000|524.82|256,047|-15.97%|38|2022-11-16|15/09/2022||5.29||1510000000|2022-08-09|15/06/2022|4.85|4.39|1400000000|1400000000
2022-10-01 16:57:01|00457|8239|NYSE TNL|2.86B|2860000000|34.12|783,890|-37.43%|37|2022-10-27|15/09/2022||1.3||941860000|2022-07-28|15/06/2022|1.27|1.19|922000000|917910000
2022-10-01 16:57:04|00458|8159|NYSE TRV|36.36B|36360000000|153.20|1,212,773|0.78%|38|2023-01-24|15/12/2022||4.3||8540000000|2022-10-19|15/09/2022||2.32||8870000000
2022-10-01 16:57:08|00459|32539|NASDAQ TRIP|3.09B|3090000000|22.08|1,822,957|-34.77%|37|2022-11-07|15/09/2022||0.3885||443840000|2022-08-04|15/06/2022|0.37|0.2616|417000000|391610000
2022-10-01 16:57:12|00460|7918|NYSE TFC|57.75B|57750000000|43.54|5,246,022|-25.76%|39|2023-01-19|15/12/2022||1.31||6170000000|2022-10-18|15/09/2022||1.2||5940000000
2022-10-01 16:57:16|00461|8179|NYSE TSN|23.71B|23710000000|65.93|1,937,805|-16.48%|38|2022-11-14|15/09/2022||1.78||13480000000|2022-08-08|15/06/2022|1.94|1.97|13500000000|13310000000
2022-10-01 16:57:20|00462|8310|NYSE USB|59.91B|59910000000|40.32|6,735,190|-32.17%|39|2023-01-18|15/12/2022||1.21||6560000000|2022-10-14|15/09/2022||1.14||6250000000
2022-10-01 16:57:24|00463|32535|NYSE UDR|14.45B|14450000000|41.71|2,052,168|-21.27%|37|2022-10-25|15/09/2022||0.0849||381270000|2022-07-26|15/06/2022|0.01|0.0651|367750000|368220000
2022-10-01 16:57:27|00464|39338|NASDAQ ULTA|20.55B|20550000000|401.19|849,369|11.16%|36|2022-12-01|15/10/2022||4.07||2200000000|2022-08-25|15/07/2022|5.69|4.98|2300000000|2210000000
2022-10-01 16:57:31|00465|13959|NYSE UAA|2.87B|2870000000|6.65|6,719,989|-67.05%|37|2022-11-01|15/09/2022||0.1636||1560000000|2022-08-03|15/06/2022|0.03|0.0283|1350000000|1340000000
2022-10-01 16:57:35|00466|976067|NYSE UA|2.87B|2870000000|5.96|3,646,924|-65.98%|27|2022-11-01|15/09/2022||0.1643||1560000000|2022-08-03|15/06/2022|0.03|0.0287|1350000000|1340000000
2022-10-01 16:57:38|00467|8083|NYSE UNP|121.66B|121660000000|194.82|2,545,244|-0.61%|39|2023-01-19|15/12/2022||3.12||6420000000|2022-10-20|15/09/2022||3.08||6430000000
2022-10-01 16:57:42|00468|13061|NASDAQ UAL|10.63B|10630000000|32.53|9,688,358|-31.62%|38|2023-01-17|15/12/2022||0.9955||11830000000|2022-10-18|15/09/2022||2.13||12690000000
2022-10-01 16:57:46|00469|8199|NYSE UPS|139.74B|139740000000|161.54|2,813,705|-11.29%|38|2023-01-31|15/12/2022||3.67||28480000000|2022-10-25|15/09/2022||2.87||24400000000
2022-10-01 16:57:50|00470|32516|NYSE URI|18.9B|18900000000|270.12|705,069|-23.03%|38|2023-01-25|15/12/2022||9.36||3190000000|2022-10-26|15/09/2022||9.01||3060000000
2022-10-01 16:57:59|00471|39147|NYSE UHS|6.43B|6430000000|88.18|704,084|-36.27%|37|2022-10-27|15/09/2022||2.47||3290000000|2022-07-25|15/06/2022|2.2|2.35|3320000000|3280000000
2022-10-01 16:58:03|00472|8174|NYSE UNM|7.76B|7760000000|38.80|1,595,111|54.83%|39|2023-02-01|15/12/2022||1.46||3030000000|2022-11-01|15/09/2022||1.41||3010000000
2022-10-01 16:58:07|00473|8241|NYSE VLO|42.1B|42100000000|106.85|3,960,787|51.41%|39|2023-02-02|15/12/2022||4.78||38840000000|2022-10-25|15/09/2022||7.48||38860000000
2022-10-01 16:58:10|00474|13866|NYSE VTR|16.2B|16200000000|40.17|1,753,565|-27.24%|37|2022-11-04|15/09/2022||0.054||1030000000|2022-08-04|15/06/2022|-0.11|0.0057|1020000000|1040000000
2022-10-01 16:58:14|00475|7870|NYSE VFC|11.62B|11620000000|29.91|3,436,609|-55.35%|37|2023-01-27|15/12/2022||1.33||3640000000|2022-10-21|15/09/2022||0.8304||3130000000
2022-10-01 16:58:18|00476|8171|NASDAQ PARA|12.46B|12460000000|19.04|2,857,211|-51.81%|38|2022-11-02|15/09/2022||0.4438||7110000000|2022-08-04|15/06/2022|0.64|0.6158|7780000000|7560000000
2022-10-01 16:58:22|00477|13570|NASDAQ VTRS|10.33B|10330000000|8.52|11,273,058|-37.12%|37|2022-11-07|15/09/2022||0.843||4150000000|2022-08-08|15/06/2022|0.8753|0.8301|4120000000|4180000000
2022-10-01 16:58:26|00478|7863|NYSE VNO|4.75B|4750000000|23.16|2,066,624|-44.87%|38|2022-10-31|15/09/2022||0.1433||446250000|2022-08-01|15/06/2022|0.19|0.1773|453490000|431440000
2022-10-01 16:58:30|00479|7974|NYSE VMC|20.96B|20960000000|157.71|693,081|-6.77%|38|2022-11-02|15/09/2022||1.75||2020000000|2022-08-04|15/06/2022|1.53|1.68|1950000000|1860000000
2022-10-01 16:58:34|00480|8058|NYSE WM|66.22B|66220000000|160.21|1,570,880|7.26%|38|2022-10-27|15/09/2022||1.51||5050000000|2022-07-27|15/06/2022|1.44|1.4|5030000000|4850000000
2022-10-01 16:58:38|00481|7881|NYSE WAT|16.14B|16140000000|269.53|351,328|-24.56%|39|2023-01-24|15/12/2022||3.88||845320000|2022-11-01|15/09/2022||2.58||681090000
2022-10-01 16:58:42|00482|13867|NYSE WEC|28.21B|28210000000|89.43|1,175,354|1.39%|39|2023-02-02|15/12/2022||0.8264||2160000000|2022-11-01|15/09/2022||0.8753||1820000000
2022-10-01 16:58:46|00483|7992|NYSE WFC|152.56B|152560000000|40.22|16,177,583|-13.34%|38|2023-01-18|15/12/2022||1.27||19510000000|2022-10-14|15/09/2022||1.1||18720000000
2022-10-01 16:58:50|00484|13848|NYSE WELL|29.8B|29800000000|64.32|2,287,530|-21.94%|38|2022-11-02|15/09/2022||0.1779||1450000000|2022-08-09|15/06/2022|0.2|0.1881|1470000000|1410000000
2022-10-01 16:58:54|00485|8117|NASDAQ WDC|10.24B|10240000000|32.55|3,672,240|-42.33%|38|2023-01-26|15/12/2022||0.5088||3780000000|2022-10-27|15/09/2022||0.4292||3650000000
2022-10-01 16:58:58|00486|8323|NYSE WU|5.21B|5210000000|13.50|3,896,677|-33.23%|38|2022-11-03|15/09/2022||0.391||1080000000|2022-08-03|15/06/2022|0.51|0.4221|1140000000|1130000000
2022-10-01 16:59:01|00487|955555|NYSE WRK|7.86B|7860000000|30.89|1,711,555|-38.01%|31|2023-02-02|15/12/2022||1.13||5310000000|2022-11-10|15/09/2022||1.45||5490000000
2022-10-01 16:59:04|00488|8953|NYSE WY|21.14B|21140000000|28.56|3,931,127|-15.65%|37|2022-10-27|15/09/2022||0.423||2300000000|2022-07-29|15/06/2022|1.06|0.9901|2970000000|2840000000
2022-10-01 16:59:10|00489|8228|NYSE WHR|7.35B|7350000000|134.81|799,476|-33.87%|39|2023-01-25|15/12/2022||5.5||5490000000|2022-10-20|15/09/2022||5.51||5210000000
2022-10-01 16:59:17|00490|8122|NYSE WMB|34.89B|34890000000|28.63|7,236,801|10.37%|38|2022-11-02|15/09/2022||0.4122||2850000000|2022-08-01|15/06/2022|0.4|0.3738|2490000000|2460000000
2022-10-01 16:59:21|00491|29740|NASDAQ WTW|22.1B|22100000000|200.94|570,311|-13.56%|34|2022-11-03|15/09/2022||2.15||1980000000|2022-07-28|15/06/2022|2.32|2.3|2030000000|2070000000
2022-10-01 16:59:27|00492|8030|NYSE GWW|24.89B|24890000000|489.19|332,496|24.46%|39|2023-02-02|15/12/2022||6.58||3750000000|2022-10-28|15/09/2022||7.14||3880000000
2022-10-01 16:59:31|00493|6392|NASDAQ WYNN|7.11B|7110000000|63.03|2,832,941|-25.63%|38|2023-01-25|15/12/2022||-0.4641||1110000000|2022-11-09|15/09/2022||-1.03||872590000
2022-10-01 16:59:35|00494|8003|NASDAQ XRX|2.03B|2030000000|13.08|1,341,967|-35.18%|37|2022-10-25|15/09/2022||0.4141||1770000000|2022-07-26|15/06/2022|0.13|0.082|1750000000|1750000000
2022-10-01 16:59:39|00495|32532|NYSE XYL|15.74B|15740000000|87.36|950,007|-29.37%|39|2023-02-02|15/12/2022||0.8247||1430000000|2022-11-01|15/09/2022||0.6653||1340000000
2022-10-01 16:59:43|00496|8327|NYSE YUM|30.26B|30260000000|106.34|1,585,527|-13.06%|37|2022-11-02|15/09/2022||1.16||1630000000|2022-08-03|15/06/2022|1.05|1.09|1640000000|1640000000
2022-10-01 16:59:47|00497|7902|NYSE ZBH|21.94B|21940000000|104.55|1,046,193|-26.37%|37|2022-11-03|15/09/2022||1.56||1640000000|2022-08-02|15/06/2022|1.82|1.64|1780000000|1720000000
2022-10-01 16:59:51|00498|6418|NASDAQ ZION|7.65B|7650000000|50.86|1,199,753|-17.82%|38|2023-01-23|15/12/2022||1.76||858830000|2022-10-24|15/09/2022||1.59||820580000
2022-10-01 16:59:55|00499|41176|NYSE ZTS|69.42B|69420000000|148.29|1,653,170|-23.62%|36|2022-11-03|15/09/2022||1.28||2100000000|2022-08-04|15/06/2022|1.2|1.21|2050000000|2030000000
2022-10-01 16:59:58|00500|41239|NYSE NOW|76.13B|76130000000|377.61|1,650,212|-39.32%|38|2023-01-25|15/12/2022||2.09||1980000000|2022-10-26|15/09/2022||1.85||1850000000
2022-10-01 17:00:04|00501|13933|NYSE BX|97.78B|97780000000|83.70|3,838,911|-28.06%|39|2023-01-26|15/12/2022||1.12||3000000000|2022-10-20|15/09/2022||0.9993||2350000000
2022-10-01 17:00:08|00502|961620|NYSE SQ|32.76B|32760000000|54.99|13,805,873|-77.07%|28|2022-11-09|15/09/2022||0.2438||4520000000|2022-08-04|15/06/2022|0.18|0.1608|4400000000|4330000000
2022-10-01 17:00:10|00503|1166012|NYSE SNOW|54.37B|54370000000|169.96|6,825,431|-43.8%|13|2022-12-07|15/10/2022||0.0416||538330000|2022-08-24|15/07/2022|0.0074|-0.0119|497250000|467480000
2022-10-01 17:00:13|00504|1115848|NYSE UBER|52.47B|52470000000|26.50|27,078,382|-40.85%|20|2022-11-09|15/09/2022||-0.1748||8130000000|2022-08-02|15/06/2022|-1.33|-0.2684|8070000000|7380000000
2022-10-01 17:00:17|00505|41268|NASDAQ PANW|49.01B|49010000000|163.79|4,090,008|2.58%|37|2022-11-21|15/10/2022||0.6854||1550000000|2022-08-22|15/07/2022|2.39|0.7592|1550000000|1540000000
2022-10-01 17:00:20|00506|1152334|NYSE NET|18.11B|18110000000|55.31|4,792,410|-50.9%|15|2022-11-03|15/09/2022||0.0034||250630000|2022-08-04|15/06/2022|0.00|-0.0062|234520000|227330000
2022-10-01 17:00:24|00507|16141|NASDAQ FTNT|38.74B|38740000000|49.13|5,231,848|-15.88%|38|2023-02-02|15/12/2022||0.3494||1270000000|2022-11-03|15/09/2022||0.2735||1120000000
2022-10-01 17:00:28|00508|1152784|NASDAQ DDOG|28.09B|28090000000|88.78|4,374,439|-37.19%|18|2022-11-15|15/09/2022||0.1654||415070000|2022-08-04|15/06/2022|0.24|0.152|406140000|381910000
2022-10-01 17:00:31|00509|48371|NYSE VEEV|25.6B|25600000000|164.88|962,851|-42.78%|36|2022-11-30|15/10/2022||1.07||546330000|2022-08-31|15/07/2022|1.03|1.01|534220000|530710000
2022-10-01 17:00:34|00510|989534|NASDAQ TTD|29.17B|29170000000|59.75|5,925,852|-15.01%|25|2022-11-10|15/09/2022||0.2244||385980000|2022-08-09|15/06/2022|0.2|0.2027|377000000|364890000
2022-10-01 17:00:37|00511|1072316|NYSE SPOT|16.66B|16660000000|86.30|1,513,295|-61.7%|23|2022-11-03|15/09/2022||-0.8837||3020000000|2022-07-27|15/06/2022|-0.85|-0.6787|2860000000|2810000000
2022-10-01 17:00:40|00512|1166239|NYSE PLTR|16.78B|16780000000|8.13|36,895,907|-66.18%|11|2022-11-17|15/09/2022||0.0251||478650000|2022-08-08|15/06/2022|-0.01|0.0306|473010000|469090000
2022-10-01 17:00:44|00513|942355|NYSE HUBS|12.97B|12970000000|270.12|727,266|-60.05%|33|2022-11-09|15/09/2022||0.5104||425710000|2022-08-04|15/06/2022|0.44|0.4255|421760000|410460000
2022-10-01 17:00:48|00514|21232|NYSE MSCI|33.96B|33960000000|421.79|400,004|-30.67%|38|2023-01-26|15/12/2022||2.74||580180000|2022-10-25|15/09/2022||2.72||563270000
2022-10-01 17:00:51|00515|32341|NYSE EPAM|20.78B|20780000000|362.19|404,916|-36.51%|37|2022-11-03|15/09/2022||2.48||1200000000|2022-08-04|15/06/2022|2.38|1.71|1190000000|1140000000
2022-10-01 17:00:54|00516|1052405|NASDAQ MDB|13.64B|13640000000|198.56|1,668,757|-57.89%|23|2022-12-13|15/10/2022||-0.1665||305340000|2022-08-31|15/07/2022|-0.23|-0.2824|303660000|284380000
2022-10-01 17:00:59|00517|39333|NASDAQ ODFL|27.81B|27810000000|248.77|830,934|-13.01%|38|2023-02-02|15/12/2022||2.76||1550000000|2022-10-26|15/09/2022||3.1||1630000000
2022-10-01 17:01:03|00518|31028|NASDAQ ENPH|37.59B|37590000000|277.47|3,556,398|85.02%|37|2022-10-26|15/09/2022||1.09||613950000|2022-07-26|15/06/2022|1.07|0.8599|530200000|509460000
2022-10-01 17:01:06|00519|949620|NASDAQ ETSY|12.68B|12680000000|100.13|3,362,619|-51.85%|31|2022-11-02|15/09/2022||0.3676||562680000|2022-07-27|15/06/2022|0.51|0.3244|585140000|556040000
2022-10-01 17:01:09|00520|1050149|NASDAQ ROKU|7.78B|7780000000|56.40|9,855,948|-82%|23|2022-11-02|15/09/2022||-1.29||710930000|2022-07-28|15/06/2022|-0.82|-0.7128|764410000|803950000
2022-10-01 17:01:13|00521|17608|NASDAQ ZBRA|13.61B|13610000000|262.01|357,338|-49.17%|37|2022-11-01|15/09/2022||4.66||1480000000|2022-08-02|15/06/2022|4.61|4.22|1470000000|1440000000
2022-10-01 17:01:16|00522|24282|NYSE WST|18.22B|18220000000|246.08|389,020|-42.04%|37|2022-10-27|15/09/2022||2.19||741710000|2022-07-28|15/06/2022|2.47|2.21|771300000|754250000
2022-10-01 17:01:20|00523|1167745|NYSE DASH|19.09B|19090000000|49.45|5,498,525|-75.99%|13|2022-11-11|15/09/2022||-0.5431||1620000000|2022-08-04|15/06/2022|-0.72|-0.2062|1610000000|1520000000
2022-10-01 17:01:24|00524|103925|NYSE ANET|34.35B|34350000000|112.89|1,894,285|31.4%|33|2022-11-03|15/09/2022||1.04||1060000000|2022-08-01|15/06/2022|1.08|0.9193|1050000000|978750000
2022-10-01 17:01:28|00525|39269|NYSE GNRC|11.37B|11370000000|178.14|1,120,080|-56.41%|37|2022-11-01|15/09/2022||3.25||1340000000|2022-08-03|15/06/2022|2.99|2.61|1290000000|1270000000
2022-10-01 17:01:31|00526|1166014|NYSE U|9.57B|9570000000|31.86|9,745,607|-74.76%|12|2023-02-02|15/12/2022||-0.0102||381360000|2022-11-17|15/09/2022||-0.1538||326270000
2022-10-01 17:01:33|00527|1072222|NASDAQ ZS|23.51B|23510000000|164.37|2,257,003|-37.32%|23|2022-12-06|15/10/2022||0.26||340720000|2022-09-08|15/07/2022|0.25|0.2052|318060000|305420000
2022-10-01 17:01:37|00528|1155833|NYSE BILL|13.88B|13880000000|132.37|1,851,813|-50.41%|18|2023-02-02|15/12/2022||0.0776||236880000|2022-11-03|15/09/2022||0.0583||210710000
2022-10-01 17:01:39|00529|1127189|NYSE PINS|15.69B|15690000000|23.30|15,356,595|-54.27%|20|2023-02-02|15/12/2022||0.2744||884610000|2022-11-03|15/09/2022||0.055||664940000
2022-10-01 17:01:45|00530|16662|NASDAQ MPWR|17B|17000000000|363.40|554,119|-25.02%|37|2022-10-27|15/09/2022||3.49||490690000|2022-08-01|15/06/2022|3.25|2.94|461000000|430630000
2022-10-01 17:01:51|00531|15828|NASDAQ CSGP|28.32B|28320000000|69.65|2,895,009|-19.07%|37|2022-10-25|15/09/2022||0.2411||555370000|2022-07-26|15/06/2022|0.28|0.2088|536310000|532200000
2022-10-01 17:01:54|00532|101887|NYSE PAYC|19.09B|19090000000|329.99|364,836|-33.44%|34|2022-11-01|15/09/2022||1.18||327600000|2022-08-02|15/06/2022|1.26|1.12|316920000|309090000
2022-10-01 17:01:58|00533|39123|NYSE LNG|41.44B|41440000000|165.91|2,632,641|69.87%|37|2022-11-03|15/09/2022||5.25||7240000000|2022-08-04|15/06/2022|2.9|3.49|8010000000|6380000000
2022-10-01 17:02:03|00534|41232|NYSE IQV|33.78B|33780000000|181.14|929,056|-24.38%|37|2022-10-26|15/09/2022||2.39||3540000000|2022-07-21|15/06/2022|2.44|2.38|3540000000|3490000000
2022-10-01 17:02:07|00535|8362|NASDAQ TER|11.78B|11780000000|75.15|1,716,482|-31.16%|38|2023-01-25|15/12/2022||0.7237||695720000|2022-10-25|15/09/2022||1.07||802570000
2022-10-01 17:02:11|00536|16924|NASDAQ PLUG|12.17B|12170000000|21.01|21,295,791|-17.74%|37|2022-11-10|15/09/2022||-0.2154||273380000|2022-08-09|15/06/2022|-0.3|-0.2065|151270000|159040000
2022-10-01 17:02:14|00537|1130930|NYSE AVTR|13.21B|13210000000|19.60|6,343,940|-52.08%|20|2023-02-02|15/12/2022||0.3608||1960000000|2022-10-28|15/09/2022||0.3415||1890000000
2022-10-01 17:02:16|00538|1159534|NYSE CARR|29.93B|29930000000|35.56|4,115,573|-31.3%|15|2022-10-27|15/09/2022||0.6587||5400000000|2022-07-28|15/06/2022|0.69|0.6158|5210000000|5170000000
2022-10-01 17:02:19|00539|1008759|NYSE CVNA|3.88B|3880000000|20.30|10,294,657|-93.27%|24|2022-11-03|15/09/2022||-1.75||3960000000|2022-08-04|15/06/2022|-2.35|-1.93|3880000000|3970000000
2022-10-01 17:02:23|00540|1158864|NYSE TT|33.55B|33550000000|144.81|1,398,094|-16.13%|26|2023-02-01|15/12/2022||1.72||3950000000|2022-11-02|15/09/2022||2.11||4130000000
2022-10-01 17:02:28|00541|41236|NYSE RNG|3.81B|3810000000|39.96|2,120,833|-81.63%|36|2022-11-07|15/09/2022||0.5049||502790000|2022-08-02|15/06/2022|0.45|0.4039|486900000|479180000
2022-10-01 17:02:32|00542|16943|NASDAQ POOL|12.6B|12600000000|318.21|417,913|-26.75%|37|2022-10-20|15/09/2022||4.61||1620000000|2022-07-21|15/06/2022|7.59|7.44|2060000000|2130000000
2022-10-01 17:02:37|00543|16942|NASDAQ PODD|15.92B|15920000000|229.40|391,863|-19.29%|37|2022-11-03|15/09/2022||0.1633||314100000|2022-08-04|15/06/2022|-0.5|0.2246|299400000|291450000
2022-10-01 17:02:41|00544|15375|NASDAQ ALNY|24.02B|24020000000|200.16|1,016,220|6.01%|37|2022-10-27|15/09/2022||-1.72||295930000|2022-07-28|15/06/2022|-2.29|-1.59|224820000|255560000
2022-10-01 17:02:46|00545|13978|NASDAQ ENTG|12.37B|12370000000|83.02|1,415,752|-34.06%|38|2023-01-31|15/12/2022||1.1||1000000000|2022-10-27|15/09/2022||1.03||973180000
2022-10-01 17:02:50|00546|17327|NASDAQ TECH|11.14B|11140000000|284.00|215,815|-41.39%|37|2022-11-01|15/09/2022||1.84||283340000|2022-08-04|15/06/2022|2.05|2.08|288230000|286710000
2022-10-01 17:02:53|00547|24312|NYSE TYL|14.45B|14450000000|347.50|190,828|-24.23%|37|2022-10-26|15/09/2022||1.86||470460000|2022-07-27|15/06/2022|1.88|1.82|468690000|460210000
2022-10-01 17:02:57|00548|39159|NYSE BR|22.29B|22290000000|144.32|494,643|-13.39%|37|2022-11-02|15/09/2022||0.978||1230000000|2022-08-12|15/06/2022|2.65|2.62|1720000000|1660000000
2022-10-01 17:03:01|00549|20164|NYSE CRL|10.01B|10010000000|196.80|560,043|-52.31%|37|2022-11-02|15/09/2022||2.54||973130000|2022-08-03|15/06/2022|2.77|2.74|973130000|995180000
2022-10-01 17:03:06|00550|41257|NYSE BURL|7.28B|7280000000|111.89|1,145,862|-60.54%|34|2022-11-22|15/10/2022||0.5769||2060000000|2022-08-25|15/07/2022|0.35|0.2433|1980000000|2020000000
2022-10-01 17:03:10|00551|15311|NASDAQ ABMD|11.17B|11170000000|245.66|259,083|-24.53%|38|2023-02-02|15/12/2022||1.2||294970000|2022-10-27|15/09/2022||1||272690000
2022-10-01 17:03:13|00552|991169|NASDAQ COUP|4.46B|4460000000|58.80|1,711,295|-73.17%|27|2022-12-05|15/10/2022||0.1002||212970000|2022-09-06|15/07/2022|0.2|0.09|211100000|203830000
2022-10-01 17:03:16|00553|1123146|NASDAQ LYFT|4.65B|4650000000|13.17|14,208,161|-75.42%|19|2022-11-01|15/09/2022||0.06||1060000000|2022-08-04|15/06/2022|0.1324|-0.042|990750000|988860000
2022-10-01 17:03:20|00554|943806|NYSE KEYS|28.14B|28140000000|157.36|826,443|-4.22%|32|2022-11-21|15/10/2022||1.98||1400000000|2022-08-17|15/07/2022|2.01|1.79|1410000000|1350000000
2022-10-01 17:03:24|00555|20322|NYSE FDS|15.2B|15200000000|400.11|237,854|1.35%|37|2022-12-20|15/11/2022||3.59||509380000|2022-09-22|15/08/2022|3.13|3.21|499300000|487340000
2022-10-01 17:03:28|00556|24350|NYSE TREX|4.84B|4840000000|43.90|1,138,369|-56.93%|37|2022-10-31|15/09/2022||0.1414||190300000|2022-08-08|15/06/2022|0.79|0.6738|386250000|381100000
2022-10-01 17:03:33|00557|955554|NYSE TRU|11.45B|11450000000|59.49|1,350,349|-47.03%|30|2022-10-25|15/09/2022||0.9099||946160000|2022-07-26|15/06/2022|0.98|0.9732|948300000|964380000
2022-10-01 17:03:37|00558|16631|NASDAQ MKTX|8.37B|8370000000|222.49|348,026|-47.11%|37|2022-10-19|15/09/2022||1.53||175450000|2022-07-20|15/06/2022|1.78|1.7|182230000|183770000
2022-10-01 17:03:41|00559|16040|NASDAQ EXAS|5.75B|5750000000|32.49|2,141,925|-65.96%|37|2022-11-01|15/09/2022||-1.07||503090000|2022-08-02|15/06/2022|-0.94|-1.04|521640000|498960000
2022-10-01 17:03:44|00560|20937|NYSE MTN|8.69B|8690000000|215.64|360,483|-35.45%|37|2022-12-08|15/10/2022||-3.5||254330000|2022-09-28|15/07/2022|-2.7|-2.92|267140000|262300000
2022-10-01 17:03:48|00561|985558|NYSE TWLO|12.66B|12660000000|69.14|4,152,888|-78.33%|26|2022-10-26|15/09/2022||-0.3934||973340000|2022-08-04|15/06/2022|-0.11|-0.1873|943400000|921610000
2022-10-01 17:03:50|00562|1152338|NASDAQ TXG|3.24B|3240000000|28.48|1,361,183|-80.44%|18|2022-11-02|15/09/2022||-0.438||129350000|2022-08-08|15/06/2022|-0.57|-0.3878|114610000|115700000
2022-10-01 17:03:54|00563|15703|NASDAQ CGNX|7.19B|7190000000|41.45|1,044,531|-48.33%|37|2022-10-31|15/09/2022||0.1174||194550000|2022-08-02|15/06/2022|0.34|0.4042|274630000|278120000
2022-10-01 17:04:01|00564|17055|NASDAQ RGEN|10.38B|10380000000|187.11|511,184|-35.25%|37|2022-10-27|15/09/2022||0.6837||192680000|2022-08-02|15/06/2022|0.91|0.7138|207630000|189060000
2022-10-01 17:04:04|00565|1142207|NYSE DT|10B|10000000000|34.81|2,870,175|-50.95%|20|2023-02-01|15/12/2022||0.1908||287050000|2022-10-26|15/09/2022||0.1835||273720000
2022-10-01 17:04:09|00566|41254|NYSE APO|26.62B|26620000000|46.50|2,270,419|-24.5%|38|2023-02-02|15/12/2022||1.47||699120000|2022-11-02|15/09/2022||1.33||653100000
2022-10-01 17:04:16|00567|16812|NASDAQ ON|27B|27000000000|62.33|7,501,038|36.18%|37|2022-11-02|15/09/2022||1.31||2120000000|2022-08-01|15/06/2022|1.34|1.26|2090000000|2010000000
2022-10-01 17:04:20|00568|1008761|NYSE FND|7.45B|7450000000|70.26|1,411,472|-41.83%|24|2022-11-03|15/09/2022||0.6556||1090000000|2022-08-04|15/06/2022|0.76|0.7335|1090000000|1070000000
2022-10-01 17:04:24|00569|16535|NASDAQ LPLA|17.43B|17430000000|218.48|708,749|39.37%|38|2023-02-02|15/12/2022||3.45||2290000000|2022-10-27|15/09/2022||2.76||2160000000
2022-10-01 17:04:29|00570|1076697|NYSE AVLR|8.13B|8130000000|91.80|4,021,159|-47.47%|23|2022-11-03|15/09/2022||-0.0592||219780000|2022-08-08|15/06/2022|-0.02|-0.0731|208590000|209190000
2022-10-01 17:04:33|00571|13845|NYSE GME|7.61B|7610000000|25.13|7,576,774|-42.71%|38|2022-12-13|15/10/2022||-0.3967||1390000000|2022-09-07|15/07/2022|-0.35|-0.415|1140000000|1270000000
2022-10-01 17:04:37|00572|8280|NYSE LVS|28.67B|28670000000|37.52|6,100,976|2.51%|38|2023-01-25|15/12/2022||-0.0291||1370000000|2022-10-19|15/09/2022||-0.2238||954750000
2022-10-01 17:04:46|00573|31022|NASDAQ CZR|6.92B|6920000000|32.26|3,578,596|-71.27%|33|2022-11-01|15/09/2022||0.2494||2830000000|2022-08-02|15/06/2022|-0.57|0.1765|2820000000|2770000000
2022-10-01 17:04:49|00574|20861|NYSE DPZ|11.13B|11130000000|310.20|639,987|-34.96%|33|2022-10-13|15/09/2022||3||1070000000|2022-07-21|15/06/2022|2.82|2.91|1070000000|1050000000
2022-10-01 17:04:54|00575|16932|NASDAQ PTC|12.29B|12290000000|104.60|741,152|-12.68%|38|2023-01-25|15/12/2022||1.18||510100000|2022-11-02|15/09/2022||1.16||497030000
2022-10-01 17:04:57|00576|16770|Novavax St|1.42B|1420000000|18.20|6,163,022|-91.22%|37|2022-11-03|15/09/2022||2.01||623900000|2022-08-08|15/06/2022|-6.53|3.64|185930000|863680000
2022-10-01 17:04:59|00577|1156548|NASDAQ DKNG|6.79B|6790000000|15.14|19,437,941|-68.56%|15|2022-11-04|15/09/2022||-0.9637||432670000|2022-08-05|15/06/2022|-0.4968|-0.4857|466000000|438590000
2022-10-01 17:05:02|00578|1096127|NYSE ESTC|6.81B|6810000000|71.74|1,151,815|-51.85%|22|2022-12-01|15/10/2022||-0.0984||261530000|2022-08-25|15/07/2022|-0.15|-0.1724|250080000|246260000
2022-10-01 17:05:06|00579|32326|NYSE WSM|7.86B|7860000000|117.85|1,158,967|-33.54%|35|2022-11-17|15/10/2022||3.68||2100000000|2022-08-24|15/07/2022|3.87|3.52|2140000000|2030000000
2022-10-01 17:05:10|00580|101892|NYSE ZEN|9.4B|9400000000|76.10|2,881,812|-34.62%|34|2022-10-27|15/09/2022||0.2228||429130000|2022-07-28|15/06/2022|0.14|0.1229|407210000|404520000
2022-10-01 17:05:15|00581|20199|NYSE BAH|12.22B|12220000000|92.35|847,066|16.38%|38|2023-01-27|15/12/2022||1.05||2190000000|2022-10-28|15/09/2022||1.13||2250000000
2022-10-01 17:05:19|00582|31033|NASDAQ FIVE|7.64B|7640000000|137.67|899,960|-22.14%|32|2022-12-07|15/10/2022||0.1332||609690000|2022-08-31|15/07/2022|0.74|0.7788|668930000|679530000
2022-10-01 17:05:22|00583|958827|NASDAQ NVCR|7.96B|7960000000|75.98|450,395|-34.6%|29|2022-10-27|15/09/2022||-0.2563||131940000|2022-07-28|15/06/2022|-0.23|-0.145|140870000|134970000
2022-10-01 17:05:26|00584|21255|NYSE NVR|13.09B|13090000000|3,987.1|17,174|-16.83%|38|2023-01-26|15/12/2022||111.17||2410000000|2022-10-20|15/09/2022||119.76||2540000000
2022-10-01 17:05:28|00585|1167751|NASDAQ UPST|1.69B|1690000000|20.79|8,315,665|-93.43%|12|2022-11-08|15/09/2022||-0.0897||169460000|2022-08-08|15/06/2022|0.01|0.0345|228160000|241630000
2022-10-01 17:05:32|00586|41270|NYSE RH|5.84B|5840000000|246.07|698,052|-63.1%|31|2022-12-07|15/10/2022||4.72||842480000|2022-09-08|15/07/2022|8.08|6.71|991620000|968910000
2022-10-01 17:05:36|00587|16565|NASDAQ MASI|7.42B|7420000000|141.16|886,752|-47.86%|37|2022-10-25|15/09/2022||0.9175||532800000|2022-08-09|15/06/2022|1.35|1.2|565300000|540570000
2022-10-01 17:05:40|00588|6509|NASDAQ AXON|8.23B|8230000000|115.75|335,865|-33.86%|36|2022-11-08|15/09/2022||0.4863||279990000|2022-08-09|15/06/2022|0.44|0.389|285610000|258960000
2022-10-01 17:05:44|00589|17606|NASDAQ Z|6.9B|6900000000|28.61|3,478,294|-67.54%|37|2022-11-01|15/09/2022||0.14||460770000|2022-08-04|15/06/2022|0.4625|0.4595|1010000000|984790000
2022-10-01 17:05:48|00590|100183|NASDAQ FIVN|5.26B|5260000000|74.98|909,164|-53.06%|34|2022-11-07|15/09/2022||0.3231||193350000|2022-07-28|15/06/2022|0.34|0.1823|189380000|180120000
2022-10-01 17:05:51|00591|39221|NASDAQ AZPN|15.87B|15870000000|238.20|161,936|93.97%|38|2023-01-25|15/12/2022||1.12||183200000|2022-10-26|15/09/2022||0.75||144500000
2022-10-01 17:05:56|00592|29694|NYSE TTC|9.01B|9010000000|86.48|387,253|-11.22%|37|2022-12-08|15/10/2022||1.06||1150000000|2022-09-01|15/07/2022|1.19|1.13|1160000000|1170000000
2022-10-01 17:06:01|00593|958113|NYSE ARES|18.21B|18210000000|61.95|896,768|-16.09%|29|2022-10-27|15/09/2022||0.7577||640380000|2022-07-28|15/06/2022|0.74|0.6922|601430000|587690000
2022-10-01 17:06:04|00594|942326|NYSE W|3.46B|3460000000|32.55|3,733,128|-87.26%|33|2022-11-03|15/09/2022||-2.05||2840000000|2022-08-04|15/06/2022|-1.94|-1.9|3280000000|3200000000
2022-10-01 17:06:09|00595|20529|NYSE FICO|10.4B|10400000000|412.01|167,018|3.54%|37|2022-11-07|15/09/2022||4.16||347850000|2022-08-03|15/06/2022|4.47|3.98|348970000|342520000
2022-10-01 17:06:13|00596|42595|NASDAQ WIX|4.45B|4450000000|78.23|1,081,183|-60.08%|35|2022-11-17|15/09/2022||-0.2263||343520000|2022-08-10|15/06/2022|-0.14|-0.4177|345220000|344340000
2022-10-01 17:06:17|00597|100228|NASDAQ PCTY|13.35B|13350000000|241.58|338,614|-13.84%|35|2023-02-02|15/12/2022||0.7205||253850000|2022-11-03|15/09/2022||0.6363||239790000
2022-10-01 17:06:21|00598|1096128|NASDAQ GH|5.5B|5500000000|53.83|892,895|-56.94%|21|2022-11-03|15/09/2022||-1.39||118080000|2022-08-04|15/06/2022|-2.25|-1.21|109140000|105080000
2022-10-01 17:06:25|00599|40062|NASDAQ FANG|26.05B|26050000000|120.46|2,468,943|27.24%|37|2022-11-07|15/09/2022||6.77||2490000000|2022-08-01|15/06/2022|7.07|6.68|2770000000|2480000000
2022-10-01 17:06:29|00600|8074|NYSE VMW|45.04B|45040000000|106.46|1,149,134|-12.72%|38|2022-11-22|15/10/2022||1.59||3350000000|2022-08-25|15/07/2022|1.64|1.57|3340000000|3300000000
2022-10-01 17:06:37|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|3.86%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-10-01 17:06:41|00602|958817|NYSE PEN|7.18B|7180000000|189.60|389,560|-28.86%|29|2022-11-09|15/09/2022||0.0247||212350000|2022-08-04|15/06/2022|0.01|-0.0313|208340000|206240000
2022-10-01 17:06:45|00603|6422|NASDAQ LAMR|8.38B|8380000000|82.49|465,473|-26.97%|37|2022-11-02|15/09/2022||1.33||515000000|2022-08-03|15/06/2022|1.32|1.27|517850000|490000000
2022-10-01 17:06:49|00604|955853|NASDAQ NTRA|4.25B|4250000000|43.82|1,216,050|-60.68%|30|2022-11-03|15/09/2022||-1.44||206690000|2022-08-04|15/06/2022|-1.5|-1.5|198200000|193670000
2022-10-01 17:06:54|00605|39153|NASDAQ BRKR|7.86B|7860000000|53.06|702,877|-32.06%|37|2022-11-03|15/09/2022||0.5403||609840000|2022-08-03|15/06/2022|0.45|0.4516|588400000|588220000
2022-10-01 17:06:58|00606|16707|NASDAQ NBIX|10.16B|10160000000|106.21|717,339|10.74%|37|2022-11-01|15/09/2022||0.797||376180000|2022-08-04|15/06/2022|-0.18|0.6194|378200000|342330000
2022-10-01 17:07:01|00607|1096134|NYSE YETI|2.46B|2460000000|28.52|1,321,380|-66.72%|20|2022-11-10|15/09/2022||0.6042||417930000|2022-08-04|15/06/2022|0.63|0.679|420040000|422900000
2022-10-01 17:07:06|00608|15706|NASDAQ CHDN|6.82B|6820000000|184.15|172,968|-23.3%|37|2022-10-26|15/09/2022||1.45||395650000|2022-07-27|15/06/2022|3.9|3.85|582500000|585870000
2022-10-01 17:07:09|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|4.66%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-10-01 17:07:14|00610|21203|NYSE GGG|10.14B|10140000000|59.95|562,293|-14.32%|38|2023-01-30|15/12/2022||0.6909||552210000|2022-10-19|15/09/2022||0.6509||522030000
2022-10-01 17:07:17|00611|1072273|NASDAQ DBX|7.42B|7420000000|20.72|2,229,856|-29.09%|23|2022-11-03|15/09/2022||0.3767||586150000|2022-08-04|15/06/2022|0.38|0.3703|572700000|571740000
2022-10-01 17:07:22|00612|1073207|NYSE SMAR|4.49B|4490000000|34.36|1,512,592|-50.07%|21|2022-12-02|15/10/2022||-0.1529||193540000|2022-09-01|15/07/2022|-0.1|-0.1999|186690000|180270000
2022-10-01 17:07:27|00613|39105|NASDAQ LECO|7.28B|7280000000|125.72|241,369|-2.38%|37|2022-10-27|15/09/2022||1.96||914650000|2022-07-28|15/06/2022|2.18|1.97|969590000|938470000
2022-10-01 17:07:30|00614|1089648|NYSE VRT|3.66B|3660000000|9.72|3,424,249|-59.65%|17|2022-10-26|15/09/2022||0.233||1490000000|2022-08-03|15/06/2022|0.1|0.0974|1400000000|1330000000
2022-10-01 17:07:35|00615|20227|NYSE ELS|12.28B|12280000000|62.84|886,479|-19.54%|38|2023-01-23|15/12/2022||0.3742||299860000|2022-10-17|15/09/2022||0.3737||315090000
2022-10-01 17:07:37|00616|1162162|NASDAQ RPRX|24.4B|24400000000|40.18|1,785,863|11.18%|14|2022-11-09|15/09/2022||0.7141||585000000|2022-08-04|15/06/2022|0.8105|0.7811|524000000|520940000
2022-10-01 17:07:42|00617|29691|NYSE TPX|4.16B|4160000000|24.14|1,953,835|-47.99%|37|2022-11-03|15/09/2022||0.7442||1290000000|2022-07-27|15/06/2022|0.58|0.5842|1210000000|1260000000
2022-10-01 17:07:44|00618|1176154|NYSE GXO|4.16B|4160000000|35.06|1,132,316|-55.3%|9|2022-10-31|15/09/2022||0.7149||2310000000|2022-08-02|15/06/2022|0.68|0.6208|2160000000|2100000000
2022-10-01 17:07:48|00619|29735|NYSE WMS|10.39B|10390000000|124.37|674,721|14.98%|33|2022-11-10|15/09/2022||1.88||925050000|2022-08-04|15/06/2022|2.22|2.25|914190000|849390000
2022-10-01 17:07:51|00620|945647|NYSE TPL|13.72B|13720000000|1,777.2|37,072|46.96%|23|2022-11-03|15/09/2022||15.26||173670000|2022-08-03|15/06/2022|15.37|15.29|176270000|174790000
2022-10-01 17:07:54|00621|1166359|NASDAQ BSY|9.48B|9480000000|30.59|729,116|-49.55%|13|2022-11-15|15/09/2022||0.1875||272680000|2022-08-09|15/06/2022|0.22|0.1738|268290000|267010000
2022-10-01 17:07:58|00622|21137|NYSE ROL|17.08B|17080000000|34.68|1,367,750|-1.84%|37|2022-10-26|15/09/2022||0.21||702820000|2022-07-27|15/06/2022|0.2|0.204|714050000|686330000
2022-10-01 17:08:02|00623|48409|NASDAQ TNDM|3.07B|3070000000|47.85|1,128,015|-59.92%|35|2022-11-03|15/09/2022||-0.042||207810000|2022-08-03|15/06/2022|-0.24|0.0176|200260000|205210000
2022-10-01 17:08:05|00624|16629|NASDAQ MKSI|5.49B|5490000000|82.64|594,150|-45.24%|38|2023-01-31|15/12/2022||2.26||1140000000|2022-10-25|15/09/2022||2.46||946700000
2022-10-01 17:08:11|00625|955539|NYSE BLD|5.31B|5310000000|164.78|256,724|-19.54%|30|2022-11-01|15/09/2022||4.1||1200000000|2022-08-02|15/06/2022|4.43|3.72|1270000000|1180000000
2022-10-01 17:08:15|00626|20511|NYSE SMG|2.37B|2370000000|42.75|619,854|-70.79%|38|2023-01-31|15/12/2022||-1.09||559400000|2022-11-02|15/09/2022||-1.9||513380000
2022-10-01 17:08:18|00627|257|NYSE DELL|25.05B|25050000000|34.17|3,265,900|-35.18%|25|2022-11-23|15/10/2022||1.62||24410000000|2022-08-25|15/07/2022|1.68|1.64|26430000000|26500000000
2022-10-01 17:08:22|00628|16860|NASDAQ OLED|4.46B|4460000000|94.35|440,108|-44.81%|37|2022-11-03|15/09/2022||1.02||150730000|2022-08-04|15/06/2022|0.87|1.01|136560000|148520000
2022-10-01 17:08:25|00629|1141618|NYSE IAA|4.26B|4260000000|31.85|1,004,552|-41.63%|19|2022-11-01|15/09/2022||0.5214||478810000|2022-08-09|15/06/2022|0.62|0.5686|520300000|529480000
2022-10-01 17:08:32|00630|8181|NYSE JBL|7.94B|7940000000|57.71|936,054|-1.13%|38|2022-12-20|15/11/2022||2.11||8930000000|2022-09-27|15/08/2022|2.34|2.15|9030000000|8390000000
2022-10-01 17:08:36|00631|15506|NASDAQ SRPT|9.68B|9680000000|110.54|1,115,210|19.53%|37|2022-11-02|15/09/2022||-1.34||233930000|2022-08-02|15/06/2022|-2.65|-1.11|233490000|220810000
2022-10-01 17:08:39|00632|960365|NYSE PSTG|8.18B|8180000000|27.37|3,195,867|8.78%|28|2022-11-29|15/10/2022||0.2546||672120000|2022-08-31|15/07/2022|0.32|0.2187|646770000|636030000
2022-10-01 17:08:43|00633|39271|NYSE RPM|10.75B|10750000000|83.31|543,485|7.29%|38|2023-01-04|15/11/2022||1.03||1800000000|2022-10-05|15/08/2022||1.34||1890000000
2022-10-01 17:08:47|00634|989658|NASDAQ NTNX|4.73B|4730000000|20.83|2,359,434|-44.75%|25|2022-11-28|15/10/2022||-0.1245||412800000|2022-08-31|15/07/2022|-0.17|-0.3781|385540000|355310000
2022-10-01 17:08:53|00635|15606|NASDAQ AZTA|3.19B|3190000000|42.86|667,520|-58.12%|38|2023-02-01|15/12/2022||0.1||141100000|2022-11-10|15/09/2022||0.0717||135520000
2022-10-01 17:08:56|00636|39184|NYSE CE|9.79B|9790000000|90.34|1,122,726|-40.03%|38|2023-02-01|15/12/2022||3.37||2210000000|2022-10-20|15/09/2022||4.09||2340000000
2022-10-01 17:09:01|00637|41256|NYSE BFAM|3.33B|3330000000|57.65|486,150|-58.65%|37|2022-11-02|15/09/2022||0.6843||522720000|2022-08-02|15/06/2022|0.71|0.6969|490340000|496890000
2022-10-01 17:09:06|00638|29751|NYSE XPO|5.12B|5120000000|44.52|1,378,698|-44.06%|37|2022-11-01|15/09/2022||1.34||3100000000|2022-08-04|15/06/2022|1.81|1.51|3230000000|3190000000
2022-10-01 17:09:10|00639|24303|NYSE WAL|7.06B|7060000000|65.74|612,009|-39.59%|37|2022-10-20|15/09/2022||2.61||686630000|2022-07-21|15/06/2022|2.39|2.3|628200000|620000000
2022-10-01 17:09:15|00640|16655|NASDAQ MORN|9.02B|9020000000|212.32|93,817|-18.03%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.17||470400000|
2022-10-01 17:09:20|00641|943121|NYSE NEWR|3.86B|3860000000|57.38|651,134|-20.05%|32|2022-11-07|15/09/2022||-0.0633||221500000|2022-08-04|15/06/2022|-0.26|-0.3572|216460000|213110000
2022-10-01 17:09:23|00642|1096238|NASDAQ STNE|2.98B|2980000000|9.53|6,570,919|-72.55%|18|2022-11-28|15/09/2022||0.3171||2460000000|2022-08-18|15/06/2022|0.25|0.242|2300000000|2200000000
2022-10-01 17:09:27|00643|16545|NASDAQ LSTR|5.26B|5260000000|144.37|297,797|-8.52%|38|2023-01-25|15/12/2022||2.6||1740000000|2022-10-19|15/09/2022||2.78||1810000000
2022-10-01 17:09:30|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.73%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-10-01 17:09:35|00645|20298|NYSE LYV|17.09B|17090000000|76.04|1,423,005|-16.56%|37|2022-11-03|15/09/2022||1.04||5030000000|2022-08-04|15/06/2022|0.66|0.4971|4430000000|3920000000
2022-10-01 17:09:39|00646|16561|NASDAQ MANH|8.34B|8340000000|133.03|313,285|-13.07%|37|2022-10-25|15/09/2022||0.5533||185740000|2022-07-26|15/06/2022|0.69|0.5467|191920000|179550000
2022-10-01 17:09:42|00647|1165434|NYSE QS|3.64B|3640000000|8.41|5,807,409|-65.73%|10|2022-10-25|15/09/2022||-0.2536||0.00|2022-07-27|15/06/2022|-0.22|-0.1866|0.00|0.00
2022-10-01 17:09:46|00648|977672|NYSE SITE|4.69B|4690000000|104.14|287,782|-47.79%|26|2022-11-02|15/09/2022||1.54||1030000000|2022-08-03|15/06/2022|3.26|3.03|1220000000|1250000000
2022-10-01 17:09:49|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|22.28%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-10-01 17:09:54|00650|15773|NASDAQ COHR|4.64B|4640000000|34.85|1,911,858|-41.29%|38|2023-02-02|15/12/2022||0.9496||1370000000|2022-11-02|15/09/2022||0.8356||1350000000
2022-10-01 17:10:00|00651|15391|NASDAQ AMED|3.14B|3140000000|96.79|363,084|-35.08%|37|2022-11-01|15/09/2022||1.24||581880000|2022-07-27|15/06/2022|1.47|1.23|566260000|583120000
2022-10-01 17:10:04|00652|989531|NASDAQ EVBG|1.23B|1230000000|30.88|688,619|-79.56%|25|2022-11-07|15/09/2022||0.1622||110750000|2022-08-09|15/06/2022|0.03|-0.1181|102990000|102020000
2022-10-01 17:10:09|00653|955542|NYSE CABO|5.02B|5020000000|853.0|48,708|-52.95%|30|2022-11-09|15/09/2022||12.6||430870000|2022-08-04|15/06/2022|11.11|13.13|429090000|433750000
2022-10-01 17:10:14|00654|958172|NYSE PLNT|5.21B|5210000000|57.66|863,677|-26.59%|29|2022-11-08|15/09/2022||0.381||235760000|2022-08-09|15/06/2022|0.38|0.379|224440000|230150000
2022-10-01 17:10:20|00655|20224|NYSE CHH|6.07B|6070000000|109.52|398,417|-13.33%|37|2022-11-03|15/09/2022||1.63||377850000|2022-08-04|15/06/2022|1.43|1.45|367970000|322250000
2022-10-01 17:10:23|00656|942669|NASDAQ FRPT|2.4B|2400000000|50.09|1,130,002|-64.9%|33|2022-11-07|15/09/2022||-0.1851||148180000|2022-08-08|15/06/2022|-0.45|-0.1445|146010000|146790000
2022-10-01 17:10:35|00657|32545|NASDAQ EXEL|5.05B|5050000000|15.68|2,085,952|-25.83%|37|2022-11-02|15/09/2022||0.2175||409760000|2022-08-09|15/06/2022|0.22|0.203|419430000|391030000
2022-10-01 17:10:38|00658|29731|NYSE WH|5.54B|5540000000|61.35|810,726|-20.52%|23|2022-10-25|15/09/2022||1.04||378500000|2022-07-26|15/06/2022|1.07|0.9408|386000000|359090000
2022-10-01 17:10:42|00659|940817|NYSE CTLT|13.02B|13020000000|72.36|1,224,253|-45.62%|33|2022-11-08|15/09/2022||0.6239||1090000000|2022-08-29|15/06/2022|1.19|1.15|1310000000|1330000000
2022-10-01 17:10:46|00660|41315|NASDAQ MRTX|3.88B|3880000000|69.84|931,273|-60.52%|32|2022-11-07|15/09/2022||-3.46||1120000|2022-08-03|15/06/2022|-3.18|-3.49|5360000|383330
2022-10-01 17:10:51|00661|20571|NYSE CSL|14.46B|14460000000|280.41|470,615|41.06%|37|2022-10-25|15/09/2022||5.43||1790000000|2022-07-27|15/06/2022|6.15|4.99|1850000000|1690000000
2022-10-01 17:10:56|00662|32510|NYSE PII|5.7B|5700000000|95.65|524,029|-20.07%|38|2023-01-24|15/12/2022||3.55||2430000000|2022-10-25|15/09/2022||2.8||2220000000
2022-10-01 17:11:00|00663|8106|NYSE TDC|3.19B|3190000000|31.06|758,718|-45.84%|38|2022-11-03|15/09/2022||0.2967||425350000|2022-08-04|15/06/2022|0.33|0.2878|430000000|441690000
2022-10-01 17:11:04|00664|13995|NASDAQ TTWO|18.17B|18170000000|109.00|1,909,588|-29.25%|37|2022-11-10|15/09/2022||1.38||1570000000|2022-08-08|15/06/2022|0.7124|0.8669|1000000000|1110000000
2022-10-01 17:11:08|00665|24325|NYSE WEX|5.61B|5610000000|126.94|295,476|-27.93%|37|2022-10-27|15/09/2022||3.42||583810000|2022-07-28|15/06/2022|3.71|3.47|598240000|570550000
2022-10-01 17:11:12|00666|39260|NYSE FLT|13.22B|13220000000|176.17|530,837|-32.57%|37|2022-11-02|15/09/2022||4.18||879370000|2022-08-03|15/06/2022|4.17|3.88|861300000|819850000
2022-10-01 17:11:17|00667|16316|NASDAQ HZNP|14.26B|14260000000|61.89|2,745,962|-43.5%|37|2022-11-07|15/09/2022||1.07||893670000|2022-08-03|15/06/2022|1.07|1.33|876410000|938790000
2022-10-01 17:11:22|00668|16889|NASDAQ PEGA|2.63B|2630000000|32.14|515,323|-74.71%|37|2022-10-26|15/09/2022||-0.2081||284260000|2022-07-27|15/06/2022|-0.38|0.0502|274340000|332180000
2022-10-01 17:11:26|00669|20663|NYSE SAM|3.95B|3950000000|323.65|147,478|-36.51%|33|2022-10-20|15/09/2022||3.4||599810000|2022-07-21|15/06/2022|4.31|4.25|616240000|613280000
2022-10-01 17:11:31|00670|13982|NASDAQ IONS|6.28B|6280000000|44.23|973,435|31.87%|37|2022-11-02|15/09/2022||-0.7138||146920000|2022-08-09|15/06/2022|-0.74|-0.6101|134000000|140540000
2022-10-01 17:11:33|00671|1129317|NASDAQ BYND|902.17M|902170000|14.17|3,397,794|-86.54%|18|2022-10-31|15/09/2022||-1.13||114520000|2022-08-04|15/06/2022|-1.53|-1.32|147040000|148050000
2022-10-01 17:11:37|00672|44334|NYSE TWTR|33.5B|33500000000|43.84|13,663,198|-27.41%|35|2022-10-25|15/09/2022||0.0141||1290000000|2022-07-22|15/06/2022|-0.08|0.1393|1180000000|1320000000
2022-10-01 17:11:41|00673|15978|NASDAQ EEFT|3.76B|3760000000|75.76|375,241|-40.48%|37|2022-10-20|15/09/2022||2.56||938670000|2022-07-28|15/06/2022|1.73|1.68|843300000|808400000
2022-10-01 17:11:44|00674|998043|NYSE AYX|3.83B|3830000000|55.84|733,556|-23.61%|24|2022-11-10|15/09/2022||-0.1218||192350000|2022-08-02|15/06/2022|-0.46|-0.5963|180620000|161010000
2022-10-01 17:11:48|00675|16017|NASDAQ ERIE|10.27B|10270000000|222.31|59,266|24.6%|37|2022-10-27|15/09/2022||1.8||717100000|2022-07-28|15/06/2022|1.53|1.62|726140000|707480000
2022-10-01 17:11:52|00676|958830|NASDAQ ZG|6.9B|6900000000|28.63|735,521|-67.68%|29|2022-11-01|15/09/2022||0.14||460770000|2022-08-04|15/06/2022|0.4625|0.4595|1010000000|984790000
2022-10-01 17:11:55|00677|100239|NASDAQ RARE|2.9B|2900000000|41.41|703,130|-54.09%|35|2022-11-01|15/09/2022||-1.3||96200000|2022-07-28|15/06/2022|-2.26|-1.75|89340000|87780000
2022-10-01 17:11:57|00678|1163256|NASDAQ NCNO|3.78B|3780000000|34.11|717,492|-51.98%|15|2022-12-01|15/10/2022||-0.0226||103480000|2022-09-01|15/07/2022|-0.04|-0.077|99630000|97510000
2022-10-01 17:12:01|00679|32543|NASDAQ WEN|3.98B|3980000000|18.69|2,302,400|-13.79%|37|2022-11-09|15/09/2022||0.2291||539360000|2022-08-10|15/06/2022|0.24|0.223|537780000|539680000
2022-10-01 17:12:06|00680|32336|NYSE BWXT|4.59B|4590000000|50.37|516,888|-6.48%|37|2022-10-31|15/09/2022||0.7257||536340000|2022-08-08|15/06/2022|0.82|0.7457|554210000|541640000
2022-10-01 17:12:10|00681|1167329|NASDAQ MRVI|6.52B|6520000000|25.53|1,344,329|-47.98%|11|2022-11-09|15/09/2022||0.342||198790000|2022-08-04|15/06/2022|0.54|0.454|242730000|233220000
2022-10-01 17:12:15|00682|39321|NASDAQ ACGL|16.72B|16720000000|45.54|1,530,806|19.28%|37|2022-11-01|15/09/2022||1.01||2440000000|2022-07-27|15/06/2022|1.34|1.09|2680000000|2450000000
2022-10-01 17:12:19|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|8.63%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-10-01 17:12:23|00684|20932|NYSE EHC|4.51B|4510000000|45.23|787,172|-39.73%|38|2023-02-01|15/12/2022||0.7941||1100000000|2022-10-26|15/09/2022||0.6728||1060000000
2022-10-01 17:12:27|00685|1163385|NYSE SKLZ|427.56M|427560000|1.02|6,816,730|-89.61%|13|2022-11-02|15/09/2022||-0.1375||94970000|2022-08-03|15/06/2022|-0.15|-0.1569|73340000|92770000
2022-10-01 17:12:33|00686|21070|NYSE HEIa|17.26B|17260000000|114.62|200,850|-3.22%|37|2022-12-19|15/10/2022||0.6954||600170000|2022-08-29|15/07/2022|0.6|0.6496|569530000|554450000
2022-10-01 17:12:36|00687|1164138|NYSE OSH|5.93B|5930000000|24.52|1,974,043|-42.35%|15|2022-11-14|15/09/2022||-0.5801||540100000|2022-08-02|15/06/2022|-0.66|-0.4204|523700000|521860000
2022-10-01 17:12:43|00688|1137571|NASDAQ ADPT|1.02B|1020000000|7.12|1,189,247|-79.05%|19|2022-11-15|15/09/2022||-0.3775||49050000|2022-08-03|15/06/2022|-0.37|-0.4283|43660000|41810000
2022-10-01 17:12:48|00689|48369|NYSE CHGG|2.66B|2660000000|21.07|1,726,095|-69.02%|34|2022-10-31|15/09/2022||0.1309||158290000|2022-08-04|15/06/2022|0.37|0.3299|194720000|189620000
2022-10-01 17:12:50|00690|1173548|NASDAQ VMEO|665.53M|665530000|4.00|1,874,662|-86.38%|10|2022-11-02|15/09/2022||-0.1686||105870000|2022-08-03|15/06/2022|-0.16|-0.1737|110980000|108890000
2022-10-01 17:12:53|00691|259|Dow Chemical Stock Price - In|31.55B|31550000000|43.93|5,916,122|-23.68%|37|2023-01-26|15/12/2022||1.19||13000000000|2022-10-20|15/09/2022||1.39||13900000000
2022-10-01 17:12:57|00692|1052758|NYSE SPCE|1.22B|1220000000|4.71|6,876,550|-81.38%|22|2022-11-09|15/09/2022||-0.3978||142250|2022-08-04|15/06/2022|-0.43|-0.3599|357000|89880
2022-10-01 17:13:01|00693|21127|NYSE MKL|14.71B|14710000000|1,084.22|53,092|-9.28%|37|2022-11-01|15/09/2022||18.25||3250000000|2022-08-02|15/06/2022|15.41|16.77|3280000000|3230000000
2022-10-01 17:13:07|00694|20420|NYSE RNR|6.14B|6140000000|140.39|427,659|0.71%|38|2023-01-31|15/12/2022||5.05||1450000000|2022-11-01|15/09/2022||2.01||1580000000
2022-10-01 17:13:10|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|1.05%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-10-01 17:13:14|00696|16428|NASDAQ JKHY|13.29B|13290000000|182.27|441,384|11.1%|37|2022-11-08|15/09/2022||1.46||530600000|2022-08-16|15/06/2022|1.1|1|482670000|480300000
2022-10-01 17:13:17|00697|13058|NASDAQ MIDD|6.91B|6910000000|128.17|430,937|-24.83%|37|2022-11-08|15/09/2022||2.38||1030000000|2022-08-04|15/06/2022|2.23|2.16|1010000000|995790000
2022-10-01 17:13:21|00698|1166473|NYSE VNT|2.64B|2640000000|16.71|1,095,498|-50.27%|13|2022-11-03|15/09/2022||0.8833||820690000|2022-08-04|15/06/2022|0.72|0.6989|776400000|760730000
2022-10-01 17:13:27|00699|101911|NASDAQ SABR|1.69B|1690000000|5.15|5,746,246|-56.5%|34|2022-11-01|15/09/2022||-0.222||704630000|2022-08-02|15/06/2022|-0.25|-0.312|657530000|649710000
2022-10-01 17:13:30|00700|1161537|NYSE FOUR|3.59B|3590000000|44.61|879,055|-42.45%|12|2022-11-09|15/09/2022||0.4205||192030000|2022-08-04|15/06/2022|0.33|0.2453|182600000|172030000
2022-10-01 17:13:34|00701|32520|NYSE TOL|4.76B|4760000000|42.00|1,674,449|-24.04%|37|2022-12-06|15/10/2022||4.08||3190000000|2022-08-23|15/07/2022|2.35|2.3|2490000000|2500000000
2022-10-01 17:13:38|00702|29680|NYSE TFX|9.45B|9450000000|201.46|417,258|-46.5%|37|2022-10-27|15/09/2022||3.09||691430000|2022-07-28|15/06/2022|3.39|3.34|704540000|719520000
2022-10-01 17:13:42|00703|32322|NYSE ALSN|3.25B|3250000000|33.76|837,210|-4.42%|37|2022-10-31|15/09/2022||1.29||681550000|2022-08-03|15/06/2022|1.26|1.34|664000000|685390000
2022-10-01 17:13:47|00704|955543|NYSE CC|3.82B|3820000000|24.65|1,424,948|-15.18%|30|2022-10-25|15/09/2022||1.14||1720000000|2022-07-28|15/06/2022|1.89|1.41|1920000000|1840000000
2022-10-01 17:13:50|00705|20651|NYSE MOH|19.16B|19160000000|329.84|400,708|21.57%|37|2022-10-26|15/09/2022||4.21||7830000000|2022-07-27|15/06/2022|4.55|4.33|8050000000|7690000000
2022-10-01 17:13:54|00706|1050735|NYSE SWCH|8.25B|8250000000|33.69|1,787,022|32.69%|23|2022-11-03|15/09/2022||0.0342||169480000|2022-08-08|15/06/2022|0.02|0.0576|168190000|166550000
2022-10-01 17:13:58|00707|21143|NYSE STE|16.63B|16630000000|166.28|565,018|-18.6%|37|2022-11-02|15/09/2022||2.08||1270000000|2022-08-02|15/06/2022|1.9|1.92|1200000000|1220000000
2022-10-01 17:14:01|00708|1162160|NYSE AZEK|2.53B|2530000000|16.62|1,715,222|-54.5%|15|2022-11-17|15/09/2022||0.1841||291270000|2022-08-04|15/06/2022|0.29|0.2612|394990000|385990000
2022-10-01 17:14:07|00709|16715|NASDAQ NDSN|12.14B|12140000000|212.27|207,229|-10.87%|37|2022-12-14|15/10/2022||2.34||656610000|2022-08-22|15/07/2022|2.49|2.44|662130000|650620000
2022-10-01 17:14:10|00710|1013387|NYSE ATUS|2.65B|2650000000|5.83|4,597,858|-71.86%|23|2022-11-03|15/09/2022||0.3527||2450000000|2022-08-03|15/06/2022|0.23|0.3216|2460000000|2440000000
2022-10-01 17:14:15|00711|20249|NYSE AWI|3.68B|3680000000|79.23|269,364|-17.01%|37|2022-10-25|15/09/2022||1.49||330780000|2022-07-26|15/06/2022|1.29|1.37|321000000|316630000
2022-10-01 17:14:18|00712|1167065|NASDAQ LESL|2.69B|2690000000|14.71|2,494,222|-28.38%|15|2023-02-02|15/12/2022||-0.0771||197500000|2022-12-19|15/09/2022||0.3155||469940000
2022-10-01 17:14:21|00713|993236|NYSE LW|11.12B|11120000000|77.38|1,349,002|26.09%|26|2023-01-05|15/11/2022||0.695||1140000000|2022-10-06|15/08/2022||0.4933||1120000000
2022-10-01 17:14:25|00714|29683|NYSE THO|3.76B|3760000000|69.98|790,699|-42.99%|38|2022-12-08|15/10/2022||1.75||2940000000|2022-09-28|15/07/2022|5.15|3.86|3820000000|3690000000
2022-10-01 17:14:28|00715|1164096|NYSE RKT|12.41B|12410000000|6.32|3,103,235|-57.59%|15|2022-11-15|15/09/2022||-0.0187||1040000000|2022-08-04|15/06/2022|-0.03|0.0201|1390000000|1560000000
2022-10-01 17:14:31|00716|1168839|NASDAQ PLTK|3.87B|3870000000|9.39|2,455,002|-66.02%|12|2022-11-02|15/09/2022||0.1803||646790000|2022-08-04|15/06/2022|0.09|0.1895|659600000|680560000
2022-10-01 17:14:36|00717|20896|NYSE RRX|9.33B|9330000000|140.36|371,160|-6.64%|38|2023-02-01|15/12/2022||2.59||1280000000|2022-11-01|15/09/2022||2.62||1310000000
2022-10-01 17:14:39|00718|1167331|NASDAQ SHC|1.93B|1930000000|6.82|1,798,520|-73.92%|14|2022-11-09|15/09/2022||0.2258||248750000|2022-08-04|15/06/2022|0.27|0.242|266640000|256300000
2022-10-01 17:14:44|00719|6387|NASDAQ STLD|12.96B|12960000000|70.95|1,714,558|21.32%|46|2023-01-23|15/12/2022||3.65||4980000000|2022-10-17|15/09/2022||5.05||5500000000
2022-10-01 17:14:51|00720|39142|NYSE WWE|5.22B|5220000000|70.17|645,075|24.72%|37|2022-11-03|15/09/2022||0.4948||282200000|2022-08-16|15/06/2022|0.58|0.5673|328200000|324430000
2022-10-01 17:14:54|00721|1096042|NASDAQ FTDR|1.66B|1660000000|20.39|1,385,704|-51.34%|23|2022-11-03|15/09/2022||0.6113||475610000|2022-08-04|15/06/2022|0.53|0.55|487000000|476550000
2022-10-01 17:14:57|00722|21164|NYSE HEI|17.26B|17260000000|143.98|297,903|9.18%|37|2022-12-19|15/10/2022||0.6954||600170000|2022-08-29|15/07/2022|0.6|0.6496|569530000|554450000
2022-10-01 17:15:04|00723|1176184|NYSE VSCO|2.37B|2370000000|29.12|1,330,903|-47.3%|10|2022-11-16|15/10/2022||0.1347||1320000000|2022-08-24|15/07/2022|1.09|0.9536|1520000000|1560000000
2022-10-01 17:15:08|00724|48413|NASDAQ COMM|1.92B|1920000000|9.21|3,000,998|-32.23%|36|2022-11-10|15/09/2022||0.4564||2300000000|2022-08-04|15/06/2022|0.41|0.2755|2300000000|2260000000
2022-10-01 17:15:11|00725|1164707|NASDAQ CVAC|1.48B|1480000000|7.88|414,771|-85.57%|8|2022-12-05|15/09/2022||-0.3633||18000000|2022-08-18|15/06/2022|-0.31|-0.31|20100000|20120000
2022-10-01 17:15:14|00726|1163543|NASDAQ OPEN|1.96B|1960000000|3.11|17,857,017|-84.85%|13|2022-11-09|15/09/2022||-0.4739||2420000000|2022-08-04|15/06/2022|-0.09|0.0328|4200000000|4190000000
2022-10-01 17:15:19|00727|8277|NYSE NCR|2.6B|2600000000|19.01|2,201,194|-50.95%|36|2022-11-01|15/09/2022||0.79||2010000000|2022-07-27|15/06/2022|0.71|0.5957|2000000000|1970000000
2022-10-01 17:15:22|00728|1167752|NASDAQ CERT|2.12B|2120000000|13.28|786,593|-59.88%|14|2022-11-08|15/09/2022||0.1154||81650000|2022-08-09|15/06/2022|0.09|0.0962|82760000|85460000
2022-10-01 17:15:25|00729|1163350|NASDAQ JAMF|2.67B|2670000000|22.16|475,406|-42.47%|13|2022-11-17|15/09/2022||0.0265||121920000|2022-08-04|15/06/2022|0.03|0.0155|115640000|113160000
2022-10-01 17:15:29|00730|21102|NYSE CHE|6.48B|6480000000|436.56|66,135|-6.14%|37|2022-11-02|15/09/2022||4.7||532100000|2022-07-27|15/06/2022|4.84|4.78|531290000|538070000
2022-10-01 17:15:33|00731|17424|NYSE UI|17.74B|17740000000|293.56|53,123|-1.71%|37|2022-11-11|15/09/2022||1.8||425180000|2022-08-26|15/06/2022|1.54|1.22|443150000|386970000
2022-10-01 17:15:38|00732|20263|NYSE GPK|6.08B|6080000000|19.74|2,786,426|3.68%|38|2023-01-31|15/12/2022||0.5303||2300000000|2022-10-25|15/09/2022||0.567||2320000000
2022-10-01 17:15:42|00733|20372|NYSE MSA|4.28B|4280000000|109.28|84,691|-25%|37|2022-10-26|15/09/2022||1.19||373140000|2022-07-27|15/06/2022|1.29|1.25|372310000|363700000
2022-10-01 17:15:45|00734|1172566|NYSE AGL|9.62B|9620000000|23.42|2,500,668|-10.64%|11|2022-10-27|15/09/2022||-0.0457||652820000|2022-08-04|15/06/2022|-0.05|-0.0168|670130000|647790000
2022-10-01 17:15:50|00735|39255|NYSE CCK|9.71B|9710000000|81.03|1,321,576|-19.6%|37|2022-10-24|15/09/2022||1.81||3320000000|2022-07-20|15/06/2022|2.1|2.02|3510000000|3210000000
2022-10-01 17:15:54|00736|20730|NYSE BFa|32.06B|32060000000|67.56|75,245|7.8%|38|2022-12-07|15/10/2022||0.5565||1090000000|2022-08-31|15/07/2022|0.52|0.4719|1010000000|976210000
2022-10-01 17:15:58|00737|16672|NYSE MSGS|3.31B|3310000000|136.66|113,525|-26.51%|37|2022-11-04|15/09/2022||-1.29||28620000|2022-08-18|15/06/2022|1.11|-0.4157|175210000|93490000
2022-10-01 17:16:02|00738|32381|NYSE DECK|8.29B|8290000000|312.61|366,377|-13.21%|37|2023-02-02|15/12/2022||9.62||1280000000|2022-10-27|15/09/2022||3.61||803840000
2022-10-01 17:16:07|00739|20246|NYSE SPR|2.3B|2300000000|21.92|2,056,643|-50.4%|38|2023-02-01|15/12/2022||-0.1866||1420000000|2022-11-02|15/09/2022||-0.3208||1330000000
2022-10-01 17:16:12|00740|942671|NASDAQ SYNH|4.84B|4840000000|47.15|703,323|-46.1%|32|2022-11-03|15/09/2022||1.32||1370000000|2022-08-02|15/06/2022|1.25|1.19|1360000000|1390000000
2022-10-01 17:16:14|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|17.55%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-10-01 17:16:17|00742|1167058|NASDAQ ALGM|4.18B|4180000000|21.85|467,698|-31.63%|15|2023-01-31|15/12/2022||0.2636||226920000|2022-10-27|15/09/2022||0.2418||216960000
2022-10-01 17:16:22|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|29.1%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2022-10-01 17:16:25|00744|1163886|NYSE BEPC|11.81B|11810000000|32.68|527,122|-15.79%|12|2022-11-09|15/09/2022||-0.11||1040000000|2022-08-05|15/06/2022|0.00|-0.08|997000000|1220000000
2022-10-01 17:16:30|00745|39237|NYSE SIX|1.47B|1470000000|17.70|3,586,245|-58.35%|37|2022-10-26|15/09/2022||1.8||587540000|2022-08-11|15/06/2022|0.53|1.01|435420000|518500000
2022-10-01 17:16:34|00746|948325|NYSE GDDY|11.11B|11110000000|70.88|838,374|1.69%|31|2022-11-09|15/09/2022||0.5388||1040000000|2022-08-03|15/06/2022|0.56|0.4856|1020000000|1020000000
2022-10-01 17:16:39|00747|20917|NYSE BYD|5.09B|5090000000|47.65|1,002,086|-24.68%|37|2022-10-27|15/09/2022||1.33||855320000|2022-07-26|15/06/2022|1.48|1.39|894450000|870390000
2022-10-01 17:16:43|00748|52812|NASDAQ IOVA|1.51B|1510000000|9.58|2,451,277|-61.15%|30|2022-11-09|15/09/2022||-0.6379||0.00|2022-08-04|15/06/2022|-0.63|-0.6064|0.00|0.00
2022-10-01 17:16:47|00749|29754|NYSE Y|11.29B|11290000000|839.37|72,536|34.43%|37|2022-11-03|15/09/2022||21.27||2520000000|2022-08-04|15/06/2022|17.28|17.57|1830000000|2360000000
2022-10-01 17:17:05|00750|8124|NYSE BC|4.87B|4870000000|65.45|643,816|-31.3%|39|2023-01-26|15/12/2022||2.26||1710000000|2022-10-27|15/09/2022||2.66||1770000000
2022-10-01 17:17:09|00751|942636|NYSE AXTA|4.64B|4640000000|21.06|2,074,140|-27.85%|33|2023-02-01|15/12/2022||0.4785||1240000000|2022-10-27|15/09/2022||0.4154||1230000000
2022-10-01 17:17:14|00752|20809|NYSE DCI|6B|6000000000|49.01|340,927|-14.63%|37|2022-12-06|15/10/2022||0.7117||832890000|2022-08-31|15/07/2022|0.84|0.8417|890000000|880230000
2022-10-01 17:17:19|00753|20879|NYSE LAD|5.91B|5910000000|214.55|338,551|-32.33%|37|2022-10-19|15/09/2022||12.22||7410000000|2022-07-20|15/06/2022|12.18|12.08|7240000000|7280000000
2022-10-01 17:17:23|00754|20849|NYSE BRO|17.08B|17080000000|60.48|1,181,567|9.07%|38|2023-01-23|15/12/2022||0.4279||915500000|2022-10-24|15/09/2022||0.6059||945990000
2022-10-01 17:17:28|00755|39138|NYSE AGCO|7.17B|7170000000|96.17|585,205|-21.51%|37|2022-11-01|15/09/2022||3.14||3300000000|2022-07-28|15/06/2022|2.38|2.07|2950000000|2920000000
2022-10-01 17:17:31|00756|1097781|NASDAQ NFE|9.07B|9070000000|43.71|1,034,205|57.51%|21|2022-11-02|15/09/2022||0.6403||547500000|2022-08-04|15/06/2022|-0.81|0.5327|497240000|489280000
2022-10-01 17:17:35|00757|1161057|NYSE HWM|12.85B|12850000000|30.93|2,814,832|-0.87%|26|2023-02-01|15/12/2022||0.3909||1510000000|2022-11-02|15/09/2022||0.3619||1450000000
2022-10-01 17:17:39|00758|20947|NYSE SKX|4.94B|4940000000|31.72|1,419,838|-24.69%|37|2022-10-20|15/09/2022||0.7395||1820000000|2022-07-26|15/06/2022|0.58|0.5476|1870000000|1800000000
2022-10-01 17:17:44|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|28.7%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-10-01 17:17:49|00760|21213|NYSE OLN|6.23B|6230000000|42.88|1,501,695|-11.13%|38|2023-01-26|15/12/2022||1.74||2270000000|2022-10-26|15/09/2022||2.05||2410000000
2022-10-01 17:17:52|00761|39164|NYSE DAR|10.61B|10610000000|66.15|1,267,935|-8%|37|2022-11-08|15/09/2022||1.42||1600000000|2022-08-09|15/06/2022|1.23|1.26|1650000000|1460000000
2022-10-01 17:17:56|00762|39306|NYSE WLK|11.12B|11120000000|86.88|736,412|-4.67%|37|2022-11-08|15/09/2022||5.05||4150000000|2022-08-02|15/06/2022|6.6|6.08|4480000000|4270000000
2022-10-01 17:17:59|00763|1173265|NYSE PCOR|6.77B|6770000000|49.48|767,650|-44.62%|8|2022-11-03|15/09/2022||-0.1736||176030000|2022-08-03|15/06/2022|-0.19|-0.1748|172210000|162080000
2022-10-01 17:18:01|00764|1174594|NYSE MCW|2.61B|2610000000|8.58|1,708,763|-52.99%|9|2022-11-10|15/09/2022||0.1116||226170000|2022-08-11|15/06/2022|0.11|0.1186|225160000|219710000
2022-10-01 17:18:05|00765|39334|NASDAQ PENN|4.32B|4320000000|27.51|3,608,813|-62.03%|38|2023-02-02|15/12/2022||0.4295||1590000000|2022-11-03|15/09/2022||0.3684||1580000000
2022-10-01 17:18:09|00766|20774|NASDAQ PPC|5.5B|5500000000|23.02|737,022|-20.84%|37|2022-10-26|15/09/2022||0.9244||4530000000|2022-07-27|15/06/2022|1.54|1.1|4630000000|4320000000
2022-10-01 17:18:12|00767|1161540|NASDAQ VRM|160.21M|160210000|1.16|10,105,981|-94.74%|14|2022-11-16|15/09/2022||-0.559||456370000|2022-08-08|15/06/2022|-0.73|-0.7532|475440000|543150000
2022-10-01 17:18:14|00768|1172716|NYSE DV|4.5B|4500000000|27.35|938,695|-19.94%|12|2022-11-08|15/09/2022||0.1211||108830000|2022-08-03|15/06/2022|0.06|0.0996|109810000|101990000
2022-10-01 17:18:17|00769|1175175|NYSE CNM|5.59B|5590000000|22.74|600,142|-13.24%|11|2022-12-06|15/10/2022||0.5487||1670000000|2022-09-13|15/07/2022|0.67|0.5107|1860000000|1670000000
2022-10-01 17:18:22|00770|32366|NYSE HLF|1.95B|1950000000|19.89|976,799|-53.07%|37|2022-11-01|15/09/2022||0.8003||1300000000|2022-08-02|15/06/2022|0.96|0.7402|1390000000|1300000000
2022-10-01 17:18:25|00771|1164644|NASDAQ DCT|1.57B|1570000000|11.85|666,490|-73.21%|14|2023-01-05|15/11/2022||0.019||75190000|2022-10-12|15/08/2022||0.017||73080000
2022-10-01 17:18:29|00772|21114|NYSE G|8.03B|8030000000|43.77|786,613|-7.87%|37|2022-11-08|15/09/2022||0.6915||1080000000|2022-08-04|15/06/2022|0.7|0.6468|1090000000|1070000000
2022-10-01 17:18:32|00773|1175119|NASDAQ PYCR|5.19B|5190000000|29.56|532,035|-15.93%|12|2023-02-02|15/12/2022||0.062||119910000|2022-11-08|15/09/2022||0.0266||108510000
2022-10-01 17:18:34|00774|1167748|NYSE AI|1.36B|1360000000|12.50|2,003,224|-73.03%|12|2022-12-01|15/10/2022||-0.2155||71720000|2022-08-31|15/07/2022|-0.12|-0.2437|65310000|66020000
2022-10-01 17:18:39|00775|15629|NASDAQ CACC|5.66B|5660000000|438.00|62,196|-25.17%|37|2022-10-31|15/09/2022||12.4||451090000|2022-08-01|15/06/2022|7.94|12.89|457400000|454770000
2022-10-01 17:18:45|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|5.33%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-10-01 17:18:49|00777|1163737|NYSE UWMC|4.67B|4670000000|2.930|1,381,258|-57.84%|13|2022-11-08|15/09/2022||-0.0122||250770000|2022-08-09|15/06/2022|0.1|0.0491|564230000|454240000
2022-10-01 17:18:52|00778|1171775|NASDAQ DSEY|1.58B|1580000000|4.86|708,694|-69.7%|11|2022-11-04|15/09/2022||0.0943||715280000|2022-08-04|15/06/2022|0.09|0.0872|715300000|710090000
2022-10-01 17:18:57|00779|20436|NYSE CLR|23.89B|23890000000|66.81|1,162,212|44.77%|37|2022-11-02|15/09/2022||3.16||2690000000|2022-07-28|15/06/2022|3.47|3.22|2650000000|2670000000
2022-10-01 17:19:02|00780|41261|NYSE GMED|5.93B|5930000000|59.57|583,468|-22.25%|37|2022-11-09|15/09/2022||0.5208||253470000|2022-08-04|15/06/2022|0.56|0.5335|263650000|259380000
2022-10-01 17:19:06|00781|1163042|NYSE LMND|1.46B|1460000000|21.18|1,192,988|-68.39%|14|2022-11-16|15/09/2022||-1.33||56980000|2022-08-08|15/06/2022|-1.1|-1.33|50000000|47560000
2022-10-01 17:19:09|00782|1173436|NYSE FIGS|1.36B|1360000000|8.25|3,773,940|-77.79%|11|2022-11-09|15/09/2022||0.0196||125270000|2022-08-04|15/06/2022|0.03|0.0167|122250000|117960000
2022-10-01 17:19:14|00783|39168|NYSE LPX|3.78B|3780000000|51.19|1,252,893|-16.59%|37|2022-11-01|15/09/2022||1.66||849920000|2022-08-09|15/06/2022|4.19|4.34|1130000000|1260000000
2022-10-01 17:19:17|00784|1174607|NASDAQ LZ|1.67B|1670000000|8.57|1,256,794|-67.54%|14|2022-11-09|15/09/2022||0.0484||149950000|2022-08-11|15/06/2022|0.05|0.0121|163870000|161290000
2022-10-01 17:19:20|00785|1163277|NASDAQ GOCO|116.89M|116890000|0.35|1,374,421|-92.94%|13|2022-11-16|15/09/2022||-0.2628||137570000|2022-08-15|15/06/2022|-0.35|-0.2036|158650000|133900000
2022-10-01 17:19:23|00786|1168863|NASDAQ WOOF|2.97B|2970000000|11.16|2,259,595|-47.11%|13|2022-11-17|15/10/2022||0.1695||1490000000|2022-08-24|15/07/2022|0.19|0.2165|1480000000|1490000000
2022-10-01 17:19:28|00787|8107|NYSE SNV|5.45B|5450000000|37.51|856,172|-14.54%|38|2022-10-20|15/09/2022||1.28||570170000|2022-07-21|15/06/2022|1.17|1.09|526850000|519440000
2022-10-01 17:19:33|00788|15777|NASDAQ COLM|4.18B|4180000000|67.30|358,325|-29.78%|38|2023-02-02|15/12/2022||2.36||1170000000|2022-10-27|15/09/2022||1.68||962380000
2022-10-01 17:19:37|00789|16781|NASDAQ NXST|6.47B|6470000000|166.85|280,453|9.8%|36|2022-11-08|15/09/2022||5.25||1300000000|2022-08-04|15/06/2022|5.56|5.05|1250000000|1230000000
2022-10-01 17:19:40|00790|1172383|NASDAQ TSP|1.71B|1710000000|7.60|2,276,209|-79.53%|8|2022-11-02|15/09/2022||-0.5306||3640000|2022-08-02|15/06/2022|-0.49|-0.5507|2590000|3310000
2022-10-01 17:19:44|00791|17183|NASDAQ SIVB|19.84B|19840000000|335.78|522,431|-48.09%|37|2022-10-20|15/09/2022||7.45||1660000000|2022-07-21|15/06/2022|5.6|7.82|1530000000|1700000000
2022-10-01 17:19:47|00792|20751|NYSE FRC|23.85B|23850000000|130.55|936,483|-32.32%|38|2023-01-12|15/12/2022||2.21||1580000000|2022-10-14|15/09/2022||2.2||1550000000
2022-10-01 17:19:50|00793|1159417|NYSE OTIS|26.81B|26810000000|63.80|2,068,457|-22.46%|15|2023-01-30|15/12/2022||0.7934||3490000000|2022-10-24|15/09/2022||0.7829||3430000000
2022-10-01 17:19:53|00794|1135949|NYSE CTVA|41.07B|41070000000|57.15|2,834,222|35.81%|21|2023-02-02|15/12/2022||0.1594||3870000000|2022-11-03|15/09/2022||-0.2137||2600000000
2022-10-01 17:19:57|00795|943143|NASDAQ LBRDK|11.41B|11410000000|73.80|1,037,901|-57.27%|31|2022-11-10|15/09/2022||1.69||242790000|2022-08-05|15/06/2022|2.87|1.27|239000000|235660000
2022-10-01 17:20:01|00796|995924|NYSE INVH|20.71B|20710000000|33.77|5,405,686|-11.9%|25|2022-10-26|15/09/2022||0.1543||555790000|2022-07-27|15/06/2022|0.18|0.1486|557300000|539670000
2022-10-01 17:20:06|00797|20790|NYSE SUI|17.04B|17040000000|135.33|640,884|-26.89%|37|2022-10-24|15/09/2022||1.37||828550000|2022-07-25|15/06/2022|0.61|0.7832|814300000|677540000
2022-10-01 17:20:10|00798|39337|NASDAQ TRMB|13.44B|13440000000|54.27|946,701|-34.02%|37|2022-11-02|15/09/2022||0.6608||912590000|2022-08-05|15/06/2022|0.64|0.623|941200000|928950000
2022-10-01 17:20:14|00799|955846|NYSE TDOC|4.1B|4100000000|25.35|4,980,603|-80.01%|30|2022-10-26|15/09/2022||-0.5641||609220000|2022-07-27|15/06/2022|-19.22|-0.611|592380000|586740000
2022-10-01 17:20:18|00800|24297|NYSE TDY|15.82B|15820000000|337.47|222,900|-21.44%|37|2022-10-26|15/09/2022||4.32||1370000000|2022-07-27|15/06/2022|4.43|4.38|1360000000|1360000000
2022-10-01 17:20:20|00801|1142204|NYSE AMCR|15.89B|15890000000|10.73|8,482,259|-7.42%|22|2023-01-31|15/12/2022||0.1847||3580000000|2022-11-10|15/09/2022||0.1795||3530000000
2022-10-01 17:20:26|00802|17124|NASDAQ SBNY|9.41B|9410000000|151.00|757,808|-44.54%|38|2023-01-19|15/12/2022||5.78||782190000|2022-10-20|15/09/2022||5.51||746510000
2022-10-01 17:20:30|00803|101848|NYSE ALLY|8.59B|8590000000|27.83|3,968,284|-45.48%|35|2023-01-20|15/12/2022||1.68||2170000000|2022-10-19|15/09/2022||1.78||2170000000
2022-10-01 17:20:33|00804|39139|NYSE IEX|15.08B|15080000000|199.85|412,537|-3.43%|38|2023-01-30|15/12/2022||1.96||767810000|2022-10-25|15/09/2022||2||781230000
2022-10-01 17:20:38|00805|17251|NASDAQ SSNC|12.18B|12180000000|47.75|1,448,618|-31.2%|37|2022-10-27|15/09/2022||1.2||1350000000|2022-07-27|15/06/2022|1.1|1.17|1330000000|1340000000
2022-10-01 17:20:41|00806|29723|NYSE WAB|14.8B|14800000000|81.35|828,343|-5.64%|37|2022-11-03|15/09/2022||1.21||2140000000|2022-08-05|15/06/2022|1.23|1.22|2050000000|2060000000
2022-10-01 17:20:45|00807|1061925|NYSE VICI|28.75B|28750000000|29.85|6,004,131|5.07%|20|2022-10-26|15/09/2022||0.5574||720670000|2022-07-27|15/06/2022|-0.06|0.5125|662620000|598130000
2022-10-01 17:20:48|00808|39171|NYSE CPT|12.92B|12920000000|119.45|736,605|-19%|38|2023-02-02|15/12/2022||0.4398||376340000|2022-10-27|15/09/2022||0.3421||371790000
2022-10-01 17:20:52|00809|20475|NYSE BIO|12.4B|12400000000|417.14|150,611|-44.08%|37|2022-10-27|15/09/2022||2.82||690080000|2022-07-28|15/06/2022|3.38|2.8|691100000|682620000
2022-10-01 17:20:56|00810|13972|NYSE WOLF|12.84B|12840000000|103.36|2,188,106|28.03%|38|2023-01-24|15/12/2022||0.0009||253540000|2022-10-18|15/09/2022||-0.0484||239770000
2022-10-01 17:20:58|00811|1073206|NYSE CDAY|8.55B|8550000000|55.88|1,180,333|-50.38%|23|2022-11-02|15/09/2022||0.1188||302580000|2022-08-03|15/06/2022|0.21|0.103|301200000|294500000
2022-10-01 17:21:02|00812|15579|NASDAQ BMRN|15.72B|15720000000|84.77|960,537|9.68%|37|2022-10-26|15/09/2022||-0.0076||518790000|2022-08-03|15/06/2022|0.15|0.0329|533800000|520200000
2022-10-01 17:21:06|00813|29737|NYSE EVRG|13.63B|13630000000|59.40|950,810|-4.5%|37|2022-11-02|15/09/2022||1.86||1600000000|2022-08-04|15/06/2022|0.86|0.8331|1450000000|1230000000
2022-10-01 17:21:09|00814|1096067|NYSE ELAN|5.88B|5880000000|12.41|6,141,461|-61.08%|21|2022-11-04|15/09/2022||0.1735||1070000000|2022-08-08|15/06/2022|0.36|0.2522|1180000000|1180000000
2022-10-01 17:21:12|00815|41250|NYSE WPC|13.47B|13470000000|69.80|931,349|-4.44%|37|2022-10-28|15/09/2022||0.62||369090000|2022-07-29|15/06/2022|0.6919|0.59|339790000|335180000
2022-10-01 17:21:18|00816|39241|NYSE FNF|10B|10000000000|36.20|1,533,237|-20.16%|37|2022-11-01|15/09/2022||1.51||3070000000|2022-08-02|15/06/2022|1.9|1.61|2630000000|3380000000
2022-10-01 17:21:23|00817|15572|NYSE BLDR|9.2B|9200000000|58.92|2,269,194|13.88%|37|2022-11-03|15/09/2022||3.37||5350000000|2022-08-01|15/06/2022|6.26|3.15|6930000000|5530000000
2022-10-01 17:21:28|00818|20580|NYSE JLL|7.24B|7240000000|151.07|304,948|-39.11%|37|2022-11-07|15/09/2022||4.44||5180000000|2022-08-03|15/06/2022|4.48|4.29|5280000000|4970000000
2022-10-01 17:21:31|00819|19696|NYSE LDOS|11.94B|11940000000|87.47|673,961|-9.01%|36|2022-11-01|15/09/2022||1.57||3560000000|2022-08-02|15/06/2022|1.59|1.56|3600000000|3520000000
2022-10-01 17:21:36|00820|1075224|NYSE EQH|9.9B|9900000000|26.35|2,296,422|-11.1%|23|2022-11-02|15/09/2022||1.26||3220000000|2022-08-03|15/06/2022|1.31|1.26|5170000000|3320000000
2022-10-01 17:21:40|00821|39190|NYSE BG|12.54B|12540000000|82.57|1,285,555|1.54%|38|2022-10-26|15/09/2022||2.52||16410000000|2022-07-27|15/06/2022|2.97|3.2|17930000000|18540000000
2022-10-01 17:21:45|00822|20330|NYSE MPW|7.1B|7100000000|11.86|8,694,078|-40.91%|38|2023-02-02|15/12/2022||0.3021||384940000|2022-10-27|15/09/2022||0.2914||384110000
2022-10-01 17:21:49|00823|24321|NYSE TRGP|13.67B|13670000000|60.34|1,535,487|22.62%|37|2022-11-03|15/09/2022||1.18||6960000000|2022-08-04|15/06/2022|1.61|1.62|6060000000|5750000000
2022-10-01 17:21:53|00824|20844|NYSE ATO|14.25B|14250000000|101.85|884,092|15.48%|37|2022-11-09|15/09/2022||0.4518||588080000|2022-08-03|15/06/2022|0.92|0.8454|816430000|682070000
2022-10-01 17:21:58|00825|13569|NASDAQ FSLR|14.1B|14100000000|132.27|2,847,249|38.56%|37|2022-10-27|15/09/2022||-0.1855||738480000|2022-07-28|15/06/2022|0.52|-0.3614|620960000|614090000
2022-10-01 17:22:02|00826|23064|ETR QGEN|9.4B|9400000000|41.28|902,698|-20.12%|33|2022-11-02|15/09/2022||0.4566||482740000|2022-07-26|15/06/2022|0.51|0.4566|515510000|504550000
2022-10-01 17:22:06|00827|20301|NYSE NLY|7.4B|7400000000|17.160|9,261,913|-49.05%|37|2022-10-26|15/09/2022||0.9975||417600000|2022-07-27|15/06/2022|0.3|0.2473|922780000|365880000
2022-10-01 17:22:10|00828|940831|NASDAQ FWONK|13.47B|13470000000|58.50|1,023,547|13.79%|33|2022-11-10|15/09/2022||0.22||812450000|2022-08-05|15/06/2022|0.46|0.2874|744000000|688900000
2022-10-01 17:22:14|00829|958243|NASDAQ RUN|5.85B|5850000000|27.59|7,635,124|-37.3%|30|2022-11-02|15/09/2022||-0.0561||560230000|2022-08-03|15/06/2022|-0.06|-0.1236|584580000|501530000
2022-10-01 17:22:17|00830|20476|NYSE BKI|10B|10000000000|64.73|665,754|-10.1%|25|2022-11-02|15/09/2022||0.6644||405020000|2022-08-04|15/06/2022|0.65|0.6509|394500000|393960000
2022-10-01 17:22:34|00831|16037|NASDAQ EWBC|9.46B|9460000000|67.14|673,199|-13.41%|38|2023-01-26|15/12/2022||2.25||646630000|2022-10-20|15/09/2022||2.08||614040000
2022-10-01 17:22:38|00832|942360|NYSE AMH|13.12B|13120000000|32.81|1,987,263|-13.93%|33|2022-11-03|15/09/2022||0.1106||374680000|2022-08-04|15/06/2022|0.16|0.1126|361880000|359060000
2022-10-01 17:22:46|00833|21027|NYSE HUBB|11.97B|11970000000|223.00|352,722|23.43%|38|2023-01-31|15/12/2022||2.26||1190000000|2022-10-25|15/09/2022||2.62||1240000000
2022-10-01 17:22:50|00834|39220|NYSE WRB|17.13B|17130000000|64.58|1,160,882|34.09%|38|2023-01-31|15/12/2022||1.11||2470000000|2022-10-24|15/09/2022||0.9019||2400000000
2022-10-01 17:22:55|00835|21198|NYSE CUBE|9.05B|9050000000|40.06|1,173,105|-17.32%|37|2022-10-27|15/09/2022||0.2808||244890000|2022-08-04|15/06/2022|0.26|0.24|248660000|234870000
2022-10-01 17:22:59|00836|39258|NYSE SCI|9.1B|9100000000|57.74|1,028,127|-4.18%|37|2022-11-02|15/09/2022||0.5232||887120000|2022-08-02|15/06/2022|0.84|0.8233|990860000|947950000
2022-10-01 17:23:03|00837|9235|NYSE RS|10.52B|10520000000|174.41|386,366|22.46%|37|2022-10-27|15/09/2022||6.2||4130000000|2022-07-28|15/06/2022|9.15|9.03|4680000000|4620000000
2022-10-01 17:23:07|00838|39140|NYSE LEA|7.11B|7110000000|119.69|596,927|-23.51%|37|2022-11-01|15/09/2022||2.21||5190000000|2022-08-02|15/06/2022|1.79|1.45|5070000000|5020000000
2022-10-01 17:23:12|00839|42582|NASDAQ GLPI|11.68B|11680000000|44.24|1,798,676|-4.49%|36|2022-11-03|15/09/2022||0.6177||326170000|2022-07-28|15/06/2022|0.61|0.6385|326510000|325530000
2022-10-01 17:23:16|00840|6447|NASDAQ IAC|4.94B|4940000000|55.38|673,058|-57.49%|37|2022-11-03|15/09/2022||-0.5288||1330000000|2022-08-09|15/06/2022|-10.02|-0.6549|1360000000|1380000000
2022-10-01 17:23:21|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|3.97%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-10-01 17:23:26|00842|29655|NYSE GWRE|5.18B|5180000000|61.58|566,199|-48.2%|37|2022-12-01|15/10/2022||-0.3945||191330000|2022-09-06|15/07/2022|0.03|-0.0147|244600000|229570000
2022-10-01 17:23:30|00843|13961|NYSE WTRG|10.85B|10850000000|41.38|1,039,082|-10.2%|37|2022-11-07|15/09/2022||0.2231||389480000|2022-08-03|15/06/2022|0.31|0.3056|448760000|415970000
2022-10-01 17:23:34|00844|39165|NYSE LII|7.89B|7890000000|222.67|327,976|-24.31%|38|2022-10-24|15/09/2022||4.1||1220000000|2022-07-28|15/06/2022|5|4.76|1370000000|1350000000
2022-10-01 17:23:38|00845|20553|NYSE LSI|9.45B|9450000000|110.76|564,912|-3.47%|37|2022-11-02|15/09/2022||1.08||263360000|2022-08-03|15/06/2022|1.09|0.9964|257050000|246600000
2022-10-01 17:23:42|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|16.73%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-10-01 17:23:46|00847|7972|NYSE CLF|6.97B|6970000000|13.47|14,635,360|-32%|37|2022-10-21|15/09/2022||0.694||5700000000|2022-07-22|15/06/2022|1.27|1.32|6340000000|6120000000
2022-10-01 17:23:50|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|21%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-10-01 17:23:53|00849|1123969|NASDAQ TW|13.22B|13220000000|56.42|677,570|-30.16%|19|2023-02-02|15/12/2022||0.4639||301450000|2022-10-27|15/09/2022||0.4414||290050000
2022-10-01 17:23:57|00850|20803|NYSE CLVT|6.32B|6320000000|9.39|5,826,989|-57.12%|37|2022-11-08|15/09/2022||0.1786||650390000|2022-08-09|15/06/2022|0.22|0.2053|686600000|691750000
2022-10-01 17:24:01|00851|24357|NYSE WSO|9.25B|9250000000|257.46|260,450|-2.71%|37|2022-10-19|15/09/2022||4.4||2040000000|2022-07-26|15/06/2022|4.93|5.09|2130000000|2180000000
2022-10-01 17:24:06|00852|39217|NYSE AFG|10.47B|10470000000|122.93|325,599|-2.3%|38|2023-02-01|15/12/2022||3.04||1440000000|2022-11-01|15/09/2022||2.09||1660000000
2022-10-01 17:24:09|00853|254|NYSE AA|6.06B|6060000000|33.66|6,354,386|-31.22%|26|2023-01-18|15/12/2022||0.4366||2980000000|2022-10-19|15/09/2022||0.3249||2980000000
2022-10-01 17:24:14|00854|41235|NYSE REXR|9.14B|9140000000|52.00|1,167,614|-8.37%|37|2022-10-19|15/09/2022||0.2209||159780000|2022-07-20|15/06/2022|0.22|0.2425|148990000|150470000
2022-10-01 17:24:19|00855|20451|NYSE KNX|7.86B|7860000000|48.93|1,692,976|-4.34%|38|2023-01-25|15/12/2022||1.31||1910000000|2022-10-19|15/09/2022||1.32||1910000000
2022-10-01 17:24:23|00856|39189|NASDAQ DOX|9.69B|9690000000|79.45|621,434|4.94%|38|2023-01-31|15/12/2022||1.41||1190000000|2022-11-09|15/09/2022||1.28||1170000000
2022-10-01 17:24:27|00857|39169|NYSE ACM|9.55B|9550000000|68.37|592,391|8.27%|37|2022-11-14|15/09/2022||0.8757||1600000000|2022-08-08|15/06/2022|0.86|0.8277|1560000000|1560000000
2022-10-01 17:24:31|00858|6446|NYSE CIEN|5.99B|5990000000|40.43|1,534,003|-21.27%|37|2022-12-08|15/10/2022||0.0777||848860000|2022-09-01|15/07/2022|0.33|0.3382|867980000|903950000
2022-10-01 17:24:35|00859|39146|NYSE UGI|6.77B|6770000000|32.33|1,097,931|-24.14%|37|2022-11-14|15/09/2022||-0.0688||759970000|2022-08-03|15/06/2022|0.06|0.118|2030000000|1900000000
2022-10-01 17:24:38|00860|1011774|NYSE VST|8.74B|8740000000|21.00|3,997,180|22.81%|23|2022-11-04|15/09/2022||1.34||7300000000|2022-08-05|15/06/2022|-1.58|-1.58|1590000000|4010000000
2022-10-01 17:24:43|00861|39289|NYSE OC|7.57B|7570000000|78.61|1,006,625|-8.06%|38|2022-10-26|15/09/2022||3.22||2560000000|2022-07-27|15/06/2022|3.83|3.33|2600000000|2580000000
2022-10-01 17:24:48|00862|32537|NASDAQ CG|9.34B|9340000000|25.84|2,500,240|-45.35%|39|2023-02-02|15/12/2022||1.07||1140000000|2022-10-27|15/09/2022||1.05||1120000000
2022-10-01 17:24:53|00863|39302|NYSE ST|5.79B|5790000000|37.28|1,389,966|-31.87%|38|2023-01-31|15/12/2022||0.8995||1010000000|2022-11-01|15/09/2022||0.8594||999740000
2022-10-01 17:24:58|00864|8266|NYSE FHN|12.29B|12290000000|22.90|2,952,246|40.58%|39|2023-01-20|15/12/2022||0.4679||843080000|2022-10-18|15/09/2022||0.433||816550000
2022-10-01 17:25:02|00865|41195|NYSE BERY|5.82B|5820000000|46.53|1,025,102|-23.57%|37|2022-11-17|15/09/2022||2.19||3690000000|2022-08-03|15/06/2022|2.03|1.96|3730000000|3770000000
2022-10-01 17:25:07|00866|8202|NYSE ITT|5.4B|5400000000|65.34|378,404|-23.88%|38|2022-11-03|15/09/2022||1.18||754480000|2022-08-04|15/06/2022|0.98|0.9618|733300000|712030000
2022-10-01 17:25:12|00867|976456|NASDAQ LSXMK|12.37B|12370000000|37.71|818,316|-20.56%|27|2022-11-03|15/09/2022||0.8996||2290000000|2022-08-05|15/06/2022|0.7|0.7797|2250000000|2240000000
2022-10-01 17:25:15|00868|1173555|NYSE OGN|5.95B|5950000000|23.40|1,617,547|-28.64%|9|2022-11-10|15/09/2022||1.19||1530000000|2022-08-04|15/06/2022|1.25|1.17|1590000000|1530000000
2022-10-01 17:25:19|00869|48388|NYSE ARMK|8.04B|8040000000|31.20|1,749,666|-5.05%|36|2022-11-15|15/09/2022||0.4864||4080000000|2022-08-09|15/06/2022|0.25|0.2363|4160000000|3830000000
2022-10-01 17:25:24|00870|16200|NASDAQ GNTX|5.61B|5610000000|23.84|1,058,295|-27.71%|38|2023-01-27|15/12/2022||0.41||505490000|2022-10-21|15/09/2022||0.3856||497140000
2022-10-01 17:25:28|00871|32374|NASDAQ UTHR|9.53B|9530000000|209.38|392,259|13.44%|37|2022-11-02|15/09/2022||3.97||493810000|2022-08-03|15/06/2022|2.41|4.39|466900000|461060000
2022-10-01 17:25:32|00872|39170|NYSE ARW|5.92B|5920000000|92.19|467,489|-17.9%|37|2022-11-03|15/09/2022||5.38||9280000000|2022-08-04|15/06/2022|5.78|5.65|9460000000|9410000000
2022-10-01 17:25:36|00873|20979|NYSE ATR|6.21B|6210000000|95.03|233,860|-20.38%|37|2022-10-27|15/09/2022||0.9592||845860000|2022-07-28|15/06/2022|0.96|0.9578|844540000|829130000
2022-10-01 17:25:41|00874|942640|NYSE STOR|8.84B|8840000000|31.33|4,381,081|-2.19%|32|2022-11-03|15/09/2022||0.2725||212800000|2022-08-03|15/06/2022|0.32|0.274|209990000|202420000
2022-10-01 17:25:45|00875|39283|NYSE KRC|4.97B|4970000000|42.11|897,071|-36.4%|37|2022-10-26|15/09/2022||0.423||259530000|2022-07-27|15/06/2022|0.4|0.422|271180000|259850000
2022-10-01 17:25:49|00876|15358|NASDAQ AGNC|4.45B|4450000000|8.42|9,575,715|-46.61%|38|2023-02-01|15/12/2022||0.5681||370820000|2022-10-26|15/09/2022||0.5932||360580000
2022-10-01 17:25:53|00877|39257|NYSE NNN|7.06B|7060000000|39.86|1,023,541|-7.71%|37|2022-11-03|15/09/2022||0.4475||191520000|2022-08-03|15/06/2022|0.42|0.4675|190540000|189630000
2022-10-01 17:25:56|00878|1168293|NYSE AIRC|6.46B|6460000000|38.62|655,805|-20.88%|10|2022-10-27|15/09/2022||0.2195||191520000|2022-07-28|15/06/2022|1.26|0.2618|183500000|183460000
2022-10-01 17:26:01|00879|16417|NASDAQ JAZZ|8.35B|8350000000|133.29|521,326|2.37%|37|2022-11-08|15/09/2022||4.66||940140000|2022-08-03|15/06/2022|4.3|4.18|932880000|902490000
2022-10-01 17:26:05|00880|1010884|NYSE JHG|3.35B|3350000000|20.31|1,338,885|-50.86%|25|2022-11-03|15/09/2022||0.5207||483030000|2022-07-28|15/06/2022|0.63|0.6408|555500000|558210000
2022-10-01 17:26:09|00881|32506|NYSE DKS|8.29B|8290000000|104.64|1,593,654|-12.63%|37|2022-11-22|15/10/2022||2.2||2670000000|2022-08-23|15/07/2022|3.68|3.59|3110000000|3070000000
2022-10-01 17:26:13|00882|8130|NYSE NYT|4.78B|4780000000|28.75|1,346,656|-41.65%|39|2023-02-01|15/12/2022||0.3979||658250000|2022-11-02|15/09/2022||0.1333||566930000
2022-10-01 17:26:17|00883|15668|NASDAQ CBSH|7.93B|7930000000|66.16|377,283|-0.3%|37|2022-10-18|15/09/2022||1.04||382750000|2022-07-21|15/06/2022|0.96|0.9429|371810000|361120000
2022-10-01 17:26:21|00884|20189|NYSE FR|6.06B|6060000000|44.81|1,065,395|-13.96%|37|2022-10-19|15/09/2022||0.2707||129680000|2022-07-20|15/06/2022|0.88|0.3057|130050000|127470000
2022-10-01 17:26:26|00885|39274|NYSE FAF|4.8B|4800000000|46.10|591,928|-31.25%|37|2022-10-27|15/09/2022||1.7||2050000000|2022-07-28|15/06/2022|1.01|1.64|2060000000|2120000000
2022-10-01 17:26:29|00886|979017|NYSE USFD|5.94B|5940000000|26.44|1,380,731|-23.72%|26|2022-11-08|15/09/2022||0.6081||8720000000|2022-08-11|15/06/2022|0.67|0.6829|8800000000|8700000000
2022-10-01 17:26:33|00887|13090|NYSE OSK|4.59B|4590000000|70.29|521,271|-31.34%|38|2022-10-27|15/09/2022||1.18||2140000000|2022-07-28|15/06/2022|0.41|0.897|2070000000|2210000000
2022-10-01 17:26:37|00888|1058014|NYSE COLD|6.63B|6630000000|24.60|1,485,892|-15.32%|23|2022-11-02|15/09/2022||-0.0074||763790000|2022-08-04|15/06/2022|-0.0377|-0.0299|729760000|714610000
2022-10-01 17:26:41|00889|20214|NYSE RGA|8.43B|8430000000|125.81|317,389|13.08%|38|2023-02-02|15/12/2022||3.55||4290000000|2022-11-03|15/09/2022||3.38||4020000000
2022-10-01 17:26:45|00890|20664|NYSE SF|5.51B|5510000000|51.91|555,974|-23.62%|38|2023-01-31|15/12/2022||2||1240000000|2022-11-01|15/09/2022||1.69||1150000000
2022-10-01 17:26:50|00891|16937|NASDAQ PNFP|6.15B|6150000000|81.10|395,187|-13.8%|37|2022-10-18|15/09/2022||1.88||399560000|2022-07-19|15/06/2022|1.86|1.67|390080000|364620000
2022-10-01 17:26:55|00892|16499|NASDAQ LFUS|4.92B|4920000000|198.69|108,531|-27.29%|38|2023-01-31|15/12/2022||3.58||631070000|2022-10-25|15/09/2022||3.79||637240000
2022-10-01 17:26:59|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|35.09%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2022-10-01 17:27:04|00894|29656|NYSE HTA|6.81B|6810000000|29.20|15,688,592|-1.55%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-10-01 17:27:07|00895|20191|NYSE HII|8.85B|8850000000|221.50|333,838|14.73%|37|2022-11-10|15/09/2022||3.47||2700000000|2022-08-04|15/06/2022|4.44|3.37|2660000000|2620000000
2022-10-01 17:27:12|00896|15649|NASDAQ CASY|7.54B|7540000000|202.52|258,273|7.47%|37|2022-12-12|15/10/2022||2.94||4090000000|2022-09-07|15/07/2022|4.09|3.78|4450000000|4430000000
2022-10-01 17:27:17|00897|20479|NYSE CFR|8.48B|8480000000|132.22|342,556|11.47%|38|2023-01-26|15/12/2022||2.5||462660000|2022-10-27|15/09/2022||2.26||436350000
2022-10-01 17:27:26|00898|41215|NYSE VOYA|5.92B|5920000000|60.50|1,039,145|-1.45%|37|2022-11-01|15/09/2022||1.44||1500000000|2022-08-02|15/06/2022|1.67|1.39|862000000|1480000000
2022-10-01 17:27:28|00899|1167588|NASDAQ CNXC|5.69B|5690000000|111.63|246,916|-36.93%|12|2023-01-09|15/11/2022||3.38||1700000000|2022-09-28|15/08/2022|2.95|2.97|1580000000|1590000000
2022-10-01 17:27:32|00900|48377|NYSE BRX|5.53B|5530000000|18.47|1,745,901|-16.46%|36|2022-11-01|15/09/2022||0.2007||300960000|2022-08-01|15/06/2022|0.29|0.1961|306130000|293640000
2022-10-01 17:27:36|00901|20383|NYSE STWD|5.63B|5630000000|18.22|2,123,198|-25.36%|37|2022-11-08|15/09/2022||0.5249||309710000|2022-08-04|15/06/2022|0.51|0.5094|325590000|261930000
2022-10-01 17:27:40|00902|39242|NYSE ORI|6.32B|6320000000|20.93|1,664,388|-9.51%|37|2022-10-27|15/09/2022||0.63||1850000000|2022-07-28|15/06/2022|0.69|0.6366|1810000000|2010000000
2022-10-01 17:27:44|00903|8185|NYSE X|4.3B|4300000000|18.12|11,753,878|-17.52%|35|2023-01-26|15/12/2022||0.921||4400000000|2022-10-27|15/09/2022||2||5000000000
2022-10-01 17:27:48|00904|20459|NYSE PB|6.08B|6080000000|66.68|429,249|-6.26%|38|2023-01-25|15/12/2022||1.53||303560000|2022-10-26|15/09/2022||1.48||295680000
2022-10-01 17:27:53|00905|13992|NASDAQ RGLD|6.16B|6160000000|93.82|511,236|-1.75%|37|2022-11-03|15/09/2022||0.8204||152860000|2022-08-03|15/06/2022|0.81|0.9003|146440000|150390000
2022-10-01 17:27:56|00906|958233|NASDAQ LITE|4.67B|4670000000|68.57|732,837|-17.92%|30|2023-02-02|15/12/2022||1.64||539800000|2022-11-03|15/09/2022||1.59||501420000
2022-10-01 17:28:00|00907|1152333|NYSE NVST|5.36B|5360000000|32.81|1,803,391|-21.53%|18|2022-11-03|15/09/2022||0.5||648100000|2022-08-03|15/06/2022|0.48|0.459|645800000|650590000
2022-10-01 17:28:03|00908|39180|NYSE OGE|7.3B|7300000000|36.46|1,051,774|10.62%|37|2022-11-03|15/09/2022||1.09||785820000|2022-08-04|15/06/2022|0.36|0.4271|791000000|494050000
2022-10-01 17:28:08|00909|29707|NYSE VAC|4.79B|4790000000|121.86|404,711|-22.54%|37|2022-11-07|15/09/2022||2.56||1200000000|2022-08-08|15/06/2022|2.87|2.27|1160000000|1150000000
2022-10-01 17:28:13|00910|39186|NYSE HUN|4.94B|4940000000|24.54|2,506,472|-17.07%|37|2022-10-28|15/09/2022||0.7947||2040000000|2022-08-02|15/06/2022|1.28|1.13|2360000000|2310000000
2022-10-01 17:28:18|00911|17148|NASDAQ SEIC|6.65B|6650000000|49.05|538,246|-17.28%|37|2022-10-19|15/09/2022||0.738||467880000|2022-07-20|15/06/2022|0.81|0.845|481670000|472180000
2022-10-01 17:28:21|00912|17585|NASDAQ WWD|4.83B|4830000000|80.26|369,911|-29.1%|38|2023-01-30|15/12/2022||0.7175||579140000|2022-11-16|15/09/2022||0.7918||635170000
2022-10-01 17:28:27|00913|17440|NASDAQ UHAL|9.98B|9980000000|509.22|44,096|-21.18%|37|2022-11-02|15/09/2022||15.48||1570000000|2022-08-03|15/06/2022|17.03|17.8|1600000000|1500000000
2022-10-01 17:28:31|00914|39245|NYSE OHI|7.11B|7110000000|29.49|1,863,665|-1.57%|37|2022-11-03|15/09/2022||0.4067||215690000|2022-08-01|15/06/2022|0.38|0.3843|207540000|216730000
2022-10-01 17:28:35|00915|20749|NYSE EXP|4.04B|4040000000|107.18|296,938|-18.28%|38|2023-01-26|15/12/2022||3.23||535580000|2022-10-27|15/09/2022||3.58||598950000
2022-10-01 17:28:53|00916|20565|NYSE CACI|6.11B|6110000000|261.06|138,307|-0.4%|38|2023-01-25|15/12/2022||4.4||1600000000|2022-10-26|15/09/2022||4.28||1590000000
2022-10-01 17:28:58|00917|39324|NASDAQ BPOP|5.24B|5240000000|72.06|502,661|-7.22%|37|2022-10-26|15/09/2022||2.7||723400000|2022-07-28|15/06/2022|2.77|2.53|691270000|679600000
2022-10-01 17:29:02|00918|39240|NYSE INGR|5.28B|5280000000|80.52|341,713|-9.54%|37|2022-11-03|15/09/2022||1.63||2040000000|2022-08-09|15/06/2022|2.12|1.94|2040000000|1920000000
2022-10-01 17:29:06|00919|21040|NYSE PRI|4.62B|4620000000|123.45|150,861|-19.64%|37|2022-11-08|15/09/2022||3.07||702440000|2022-08-08|15/06/2022|2.86|3.07|668680000|707250000
2022-10-01 17:29:10|00920|29665|NYSE POST|4.89B|4890000000|81.91|422,628|-25.64%|38|2023-02-02|15/12/2022||0.64||1440000000|2022-11-17|15/09/2022||0.795||1520000000
2022-10-01 17:29:14|00921|989528|NYSE VVV|4.49B|4490000000|25.34|1,178,471|-18.73%|25|2022-11-09|15/09/2022||0.5601||960600000|2022-08-03|15/06/2022|0.58|0.5739|957000000|934200000
2022-10-01 17:29:18|00922|39177|NYSE DEI|3.7B|3700000000|17.93|1,444,988|-43.28%|37|2022-11-08|15/09/2022||0.1393||251960000|2022-08-01|15/06/2022|0.14|0.1429|246970000|245860000
2022-10-01 17:29:22|00923|1075387|NYSE NVT|5.26B|5260000000|31.61|654,059|-2.23%|23|2022-10-27|15/09/2022||0.5933||707220000|2022-07-29|15/06/2022|0.57|0.5367|727500000|687720000
2022-10-01 17:29:26|00924|48391|NYSE OMF|3.65B|3650000000|29.52|1,294,706|-46.65%|37|2023-02-01|15/12/2022||1.73||1080000000|2022-10-19|15/09/2022||1.72||1070000000
2022-10-01 17:29:31|00925|16321|NASDAQ IBKR|26.81B|26810000000|63.91|1,052,581|2.52%|37|2022-10-18|15/09/2022||0.9857||799740000|2022-07-19|15/06/2022|0.84|0.9184|656000000|739630000
2022-10-01 17:29:35|00926|16855|NASDAQ OZK|4.68B|4680000000|39.56|656,702|-7.96%|37|2022-10-20|15/09/2022||1.17||304600000|2022-07-21|15/06/2022|1.1|1.03|292110000|287190000
2022-10-01 17:29:39|00927|20882|NYSE MDU|5.56B|5560000000|27.35|1,093,840|-7.82%|38|2022-11-02|15/09/2022||0.7408||2010000000|2022-08-04|15/06/2022|0.35|0.5109|1720000000|1480000000
2022-10-01 17:29:44|00928|20726|NYSE SON|5.53B|5530000000|56.73|493,054|-4.78%|37|2022-10-31|15/09/2022||1.32||1910000000|2022-07-21|15/06/2022|1.75|1.65|1910000000|1900000000
2022-10-01 17:29:49|00929|39133|NYSE ENOV|2.49B|2490000000|46.07|373,978|-41.64%|37|2022-11-03|15/09/2022||0.4925||381330000|2022-08-04|15/06/2022|0.59|0.5|395120000|400230000
2022-10-01 17:29:53|00930|20572|NYSE CUZ|3.54B|3540000000|23.35|938,904|-37.38%|37|2022-10-26|15/09/2022||0.2029||188580000|2022-07-28|15/06/2022|0.23|0.1979|183170000|186770000
2022-10-01 17:29:58|00931|16700|NASDAQ NATI|4.99B|4990000000|37.74|767,537|-3.8%|37|2022-10-27|15/09/2022||0.5268||424410000|2022-07-28|15/06/2022|0.36|0.336|395520000|388980000
2022-10-01 17:30:03|00932|20632|NYSE EVR|3.61B|3610000000|82.25|430,267|-38.47%|38|2023-02-01|15/12/2022||2.43||679870000|2022-10-26|15/09/2022||1.55||516310000
2022-10-01 17:30:07|00933|39244|NYSE NYCB|3.98B|3980000000|8.53|5,245,433|-33.72%|38|2023-01-25|15/12/2022||0.2445||666190000|2022-10-26|15/09/2022||0.3246||358920000
2022-10-01 17:30:12|00934|41242|NYSE SRC|4.93B|4930000000|36.16|861,942|-21.46%|37|2022-11-07|15/09/2022||0.3674||177080000|2022-08-03|15/06/2022|0.6|0.3739|173690000|172570000
2022-10-01 17:30:17|00935|39293|NYSE MAN|3.35B|3350000000|64.69|423,382|-40.26%|37|2022-10-21|15/09/2022||2.21||4880000000|2022-07-19|15/06/2022|2.33|2.32|5070000000|5270000000
2022-10-01 17:30:22|00936|20812|NYSE DLB|6.36B|6360000000|65.15|440,738|-25.97%|38|2023-01-25|15/12/2022||0.8467||369190000|2022-10-26|15/09/2022||0.4825||311890000
2022-10-01 17:30:27|00937|16859|NASDAQ PACW|2.66B|2660000000|22.60|1,079,767|-50.13%|37|2022-10-19|15/09/2022||1.08||380070000|2022-07-20|15/06/2022|1.02|1.06|358270000|354620000
2022-10-01 17:30:31|00938|8089|NASDAQ SLM|3.52B|3520000000|13.99|2,273,365|-20.51%|38|2023-01-25|15/12/2022||0.428||340460000|2022-10-19|15/09/2022||0.4586||412490000
2022-10-01 17:30:35|00939|101886|NYSE ESI|3.99B|3990000000|16.27|1,205,213|-24.95%|33|2022-10-26|15/09/2022||0.3751||676110000|2022-07-27|15/06/2022|0.38|0.3638|676900000|686300000
2022-10-01 17:30:38|00940|15321|NASDAQ ACHC|7.1B|7100000000|78.18|595,824|22.58%|37|2022-10-26|15/09/2022||0.7982||657530000|2022-07-27|15/06/2022|0.84|0.778|651720000|650820000
2022-10-01 17:30:43|00941|7865|NYSE AN|5.7B|5700000000|101.87|797,276|-16.34%|37|2022-10-20|15/09/2022||6.4||6890000000|2022-07-21|15/06/2022|6.47|6.22|6870000000|7000000000
2022-10-01 17:30:46|00942|1162794|NYSE ACI|13.22B|13220000000|24.86|3,144,993|-20.14%|16|2023-01-10|15/11/2022||0.6467||17310000000|2022-10-17|15/08/2022||0.6325||17640000000
2022-10-01 17:30:50|00943|21174|NYSE MTZ|4.69B|4690000000|63.50|642,563|-26.4%|37|2022-11-03|15/09/2022||1.32||2560000000|2022-08-04|15/06/2022|0.73|0.717|2300000000|2240000000
2022-10-01 17:30:55|00944|7860|NYSE ASH|5.14B|5140000000|94.97|428,987|6.56%|38|2023-01-31|15/12/2022||1.11||545060000|2022-11-08|15/09/2022||1.45||631590000
2022-10-01 17:31:00|00945|29718|NYSE VMI|5.74B|5740000000|268.62|99,404|14.25%|37|2022-10-19|15/09/2022||3.38||1040000000|2022-07-20|15/06/2022|3.7|3.35|1140000000|1000000000
2022-10-01 17:31:07|00946|24313|NYSE WBS|7.95B|7950000000|45.20|893,848|-17%|38|2023-01-19|15/12/2022||1.51||664580000|2022-10-20|15/09/2022||1.41||643650000
2022-10-01 17:31:10|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|5,147,715|31.28%|21|2023-02-02|15/12/2022||0.3587||882890000|2022-11-16|15/09/2022||0.2517||833970000
2022-10-01 17:31:16|00948|20590|NYSE NFG|5.63B|5630000000|61.55|524,257|17.19%|38|2023-02-02|15/12/2022||2.1||668900000|2022-11-03|15/09/2022||1.23||421650000
2022-10-01 17:31:21|00949|20743|NYSE CW|5.34B|5340000000|139.16|165,263|10.29%|37|2022-11-02|15/09/2022||2.06||666390000|2022-08-03|15/06/2022|1.83|1.69|609360000|603180000
2022-10-01 17:31:25|00950|39290|NYSE RYN|4.49B|4490000000|29.97|561,189|-16%|37|2022-11-02|15/09/2022||0.1128||224500000|2022-08-03|15/06/2022|0.16|0.1541|246300000|215510000
2022-10-01 17:31:29|00951|8319|NYSE MTG|3.89B|3890000000|12.82|2,417,209|-14.3%|39|2023-02-01|15/12/2022||0.519||297510000|2022-11-02|15/09/2022||0.5149||298210000
2022-10-01 17:31:36|00952|20853|NYSE CLH|5.95B|5950000000|109.98|356,537|5.88%|37|2022-11-02|15/09/2022||1.31||1210000000|2022-08-03|15/06/2022|2.44|1.49|1360000000|1220000000
2022-10-01 17:31:40|00953|21120|NYSE IDA|5.01B|5010000000|99.01|160,934|-4.23%|37|2022-10-27|15/09/2022||2.01||422290000|2022-08-04|15/06/2022|1.27|1.31|363980000|344190000
2022-10-01 17:31:49|00954|48373|NYSE SAIC|4.87B|4870000000|88.43|335,944|3.35%|35|2022-12-08|15/10/2022||1.74||1870000000|2022-09-01|15/07/2022|1.75|1.69|1830000000|1830000000
2022-10-01 17:31:54|00955|20976|NYSE AL|3.44B|3440000000|31.01|520,620|-21.17%|37|2022-11-03|15/09/2022||1.05||592350000|2022-08-04|15/06/2022|0.95|0.8631|557700000|542310000
2022-10-01 17:31:57|00956|1130931|NYSE FSLY|1.11B|1110000000|9.16|3,710,833|-77.35%|18|2022-11-02|15/09/2022||-0.1665||103620000|2022-08-03|15/06/2022|-0.23|-0.1717|102520000|101330000
2022-10-01 17:32:01|00957|17579|NASDAQ WTFC|4.95B|4950000000|81.55|363,364|1.47%|37|2022-10-19|15/09/2022||2.06||496180000|2022-07-20|15/06/2022|1.49|1.69|440750000|446280000
2022-10-01 17:32:05|00958|21119|NYSE HXL|4.35B|4350000000|51.72|545,107|-12.91%|38|2023-01-25|15/12/2022||0.3541||409750000|2022-10-24|15/09/2022||0.3332||401630000
2022-10-01 17:32:11|00959|21155|NYSE CR|4.91B|4910000000|87.54|187,311|-7.67%|39|2023-01-30|15/12/2022||1.94||848880000|2022-10-24|15/09/2022||1.84||817700000
2022-10-01 17:32:16|00960|41323|NASDAQ PINC|4.01B|4010000000|33.94|506,168|-12.44%|38|2023-01-31|15/12/2022||0.6612||352950000|2022-11-01|15/09/2022||0.5869||327860000
2022-10-01 17:32:20|00961|16070|NASDAQ FCNCA|12.68B|12680000000|797.43|109,921|-5.42%|34|2022-10-26|15/09/2022||19.4||1020000000|2022-07-28|15/06/2022|16.86|17.02|1120000000|959350000
2022-10-01 17:32:24|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|9.84%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-10-01 17:32:29|00963|103913|NYSE TMX|4.65B|4650000000|38.29|831,152|-8.11%|33|2022-10-20|15/09/2022||0.405||544820000|2022-08-05|15/06/2022|0.46|0.37|585000000|584680000
2022-10-01 17:32:33|00964|39288|NYSE FLO|5.23B|5230000000|24.69|1,158,032|4.49%|37|2022-11-09|15/09/2022|0.25|0.284|1130000000|1140000000|2022-08-11|15/06/2022|0.31|0.27|1130000000|1120000000
2022-10-01 17:32:38|00965|954872|NYSE UNVR|3.79B|3790000000|22.74|1,177,308|-4.53%|30|2022-11-08|15/09/2022||0.7621||2790000000|2022-08-01|15/06/2022|1|0.9073|3020000000|2920000000
2022-10-01 17:32:41|00966|41225|NYSE RITM|3.42B|3420000000|7.32|4,133,190|-33.45%|33|2022-10-28|15/09/2022||0.2978||774350000|2022-08-02|15/06/2022|0.31|0.309|1320000000|1050000000
2022-10-01 17:32:45|00967|17447|NASDAQ UMPQ|3.71B|3710000000|17.09|1,057,968|-15.6%|37|2022-10-19|15/09/2022||0.31||478280000|2022-07-20|15/06/2022|0.36|0.39|281820000|298340000
2022-10-01 17:32:49|00968|21140|NYSE SNX|7.71B|7710000000|81.19|293,881|-22.01%|37|2023-01-10|15/11/2022||2.99||15830000000|2022-09-27|15/08/2022|2.74|2.73|15360000000|15030000000
2022-10-01 17:32:53|00969|13943|NYSE LAZ|2.95B|2950000000|31.83|664,596|-30.5%|39|2023-02-02|15/12/2022||0.9823||745190000|2022-10-27|15/09/2022||0.7626||646350000
2022-10-01 17:32:57|00970|6403|NASDAQ JBLU|2.15B|2150000000|6.63|11,239,902|-56.64%|38|2023-01-26|15/12/2022||0.1612||2400000000|2022-10-25|15/09/2022||0.2209||2510000000
2022-10-01 17:33:02|00971|20819|NYSE FCN|5.59B|5590000000|165.71|247,990|23.02%|37|2022-10-27|15/09/2022||1.95||768000000|2022-07-28|15/06/2022|1.43|1.67|754990000|737950000
2022-10-01 17:33:07|00972|39265|NYSE HIW|2.9B|2900000000|26.96|882,492|-38.53%|37|2022-10-25|15/09/2022||0.32||205370000|2022-07-26|15/06/2022|0.48|0.3667|203840000|205180000
2022-10-01 17:33:11|00973|17009|NASDAQ QDEL|4.79B|4790000000|71.48|692,349|-49.36%|37|2022-11-03|15/09/2022||0.5772||657470000|2022-08-04|15/06/2022|2.34|2.68|613400000|768240000
2022-10-01 17:33:16|00974|16317|NASDAQ IART|3.54B|3540000000|42.36|480,079|-38.14%|37|2022-11-02|15/09/2022||0.7498||382240000|2022-07-27|15/06/2022|0.82|0.7993|397820000|395350000
2022-10-01 17:33:24|00975|16329|NASDAQ ICUI|3.6B|3600000000|150.60|198,072|-35.47%|37|2022-11-02|15/09/2022||2.1||570700000|2022-08-08|15/06/2022|1.37|1.66|547000000|547000000
2022-10-01 17:33:27|00976|994770|NYSE PK|2.53B|2530000000|11.26|3,268,501|-41.17%|25|2022-11-02|15/09/2022||0.1333||658080000|2022-08-03|15/06/2022|0.66|0.1516|695000000|657420000
2022-10-01 17:33:31|00977|9254|NYSE CRI|2.56B|2560000000|65.53|691,469|-32.61%|37|2022-10-27|15/09/2022||1.73||854670000|2022-07-29|15/06/2022|1.3|1.58|700700000|743850000
2022-10-01 17:33:36|00978|13973|NASDAQ CRUS|3.85B|3850000000|68.80|436,425|-16.45%|37|2023-01-30|15/12/2022||1.91||552340000|2022-10-31|15/09/2022||1.45||469040000
2022-10-01 17:33:39|00979|1174995|NYSE DTM|5.02B|5020000000|51.89|533,024|12.22%|10|2022-11-04|15/09/2022||0.8951||220050000|2022-08-03|15/06/2022|0.93|0.8726|227000000|227000000
2022-10-01 17:33:43|00980|39303|NYSE TKR|4.34B|4340000000|59.04|493,020|-9.75%|37|2022-10-31|15/09/2022||1.32||1090000000|2022-07-28|15/06/2022|1.67|1.34|1150000000|1130000000
2022-10-01 17:33:47|00981|8087|NYSE R|3.86B|3860000000|75.49|515,510|-8.73%|38|2022-10-26|15/09/2022||3.65||2880000000|2022-07-27|15/06/2022|4.43|4.03|3030000000|2890000000
2022-10-01 17:33:52|00982|29682|NYSE THG|4.57B|4570000000|128.14|180,889|-1.14%|38|2023-02-01|15/12/2022||2.82||1270000000|2022-11-01|15/09/2022||1.89||1430000000
2022-10-01 17:33:56|00983|958239|NASDAQ OLLI|3.23B|3230000000|51.60|1,257,203|-14.4%|32|2022-12-01|15/10/2022||0.4037||429900000|2022-09-01|15/07/2022|0.22|0.3316|452480000|457450000
2022-10-01 17:33:59|00984|976454|NASDAQ LSXMA|12.37B|12370000000|38.07|687,692|-19.29%|27|2022-11-03|15/09/2022||0.8805||2290000000|2022-08-05|15/06/2022|0.7|0.7935|2250000000|2240000000
2022-10-01 17:34:04|00985|20204|NYSE HE|3.79B|3790000000|34.66|360,181|-15.11%|38|2022-11-04|15/09/2022||0.5767||699960000|2022-08-08|15/06/2022|0.48|0.515|895610000|672330000
2022-10-01 17:34:09|00986|20344|NYSE SPB|1.59B|1590000000|39.03|524,387|-59.2%|38|2022-11-17|15/09/2022||0.5718||789320000|2022-08-12|15/06/2022|0.54|1.4|818000000|918200000
2022-10-01 17:34:15|00987|20291|NYSE HPP|1.57B|1570000000|10.95|2,516,415|-58.32%|37|2022-11-03|15/09/2022||0.0033||248870000|2022-07-26|15/06/2022|-0.05|0.035|251430000|245980000
2022-10-01 17:34:20|00988|39259|NYSE AXS|4.16B|4160000000|49.15|409,132|6.75%|38|2023-02-01|15/12/2022||1.66||1370000000|2022-10-26|15/09/2022||0.9106||1350000000
2022-10-01 17:34:24|00989|20870|NYSE H|8.84B|8840000000|80.96|734,784|5.01%|37|2022-11-03|15/09/2022||0.2302||1460000000|2022-08-09|15/06/2022|0.46|0.0558|1480000000|1480000000
2022-10-01 17:34:28|00990|943142|NASDAQ LBRDA|11.41B|11410000000|74.60|295,702|-55.69%|31|2022-11-10|15/09/2022||1.91||242790000|2022-08-05|15/06/2022|2.87|1.71|239000000|235660000
2022-10-01 17:34:32|00991|21229|NYSE FNB|4.07B|4070000000|11.60|1,918,634|-0.17%|37|2022-10-20|15/09/2022||0.3647||365170000|2022-07-20|15/06/2022|0.31|0.3024|335840000|335820000
2022-10-01 17:34:36|00992|20262|NYSE EPR|2.69B|2690000000|35.86|585,847|-27.38%|37|2022-11-02|15/09/2022||0.5479||142110000|2022-08-01|15/06/2022|0.46|0.5352|142880000|137850000
2022-10-01 17:34:40|00993|6489|NASDAQ QRTEA|807.89M|807890000|2.01|5,258,203|-77.44%|38|2022-11-10|15/09/2022||0.12||2890000000|2022-08-05|15/06/2022|0.53|0.26|2950000000|2970000000
2022-10-01 17:34:45|00994|21188|NASDAQ AVT|3.42B|3420000000|36.12|883,178|-2.3%|37|2022-10-27|15/09/2022||1.91||6360000000|2022-08-10|15/06/2022|2.07|1.99|6370000000|6290000000
2022-10-01 17:34:48|00995|1178602|NYSE KD|1.88B|1880000000|8.27|2,625,979|-|7|2022-11-30|15/09/2022||-0.3128||4090000000|2022-08-03|15/06/2022|-1.11|-0.5411|4290000000|4130000000
2022-10-01 17:34:52|00996|20267|NYSE MSM|4.08B|4080000000|72.81|332,164|-9.2%|38|2023-01-11|15/11/2022||1.48||934200000|2022-10-20|15/08/2022||1.78||1010000000
2022-10-01 17:34:56|00997|17517|NASDAQ VSAT|2.28B|2280000000|30.23|397,253|-45.11%|38|2023-02-02|15/12/2022||0.2843||795290000|2022-11-07|15/09/2022||0.4314||773540000
2022-10-01 17:35:00|00998|39272|NYSE AGO|3B|3000000000|48.45|347,404|3.5%|37|2022-11-10|15/09/2022||0.8741||172290000|2022-08-03|15/06/2022|0.46|0.8875|139000000|173660000
2022-10-01 17:35:05|00999|20757|NYSE HHC|2.74B|2740000000|55.39|249,877|-36.92%|37|2022-11-07|15/09/2022||1.88||439180000|2022-08-03|15/06/2022|0.42|-0.3937|276710000|203650000
2022-10-01 17:35:09|01000|21125|NYSE KMPR|2.63B|2630000000|41.26|259,122|-38.22%|36|2022-11-07|15/09/2022||-0.433||1390000000|2022-08-01|15/06/2022|-0.62|-0.6998|1430000000|1420000000
2022-10-01 17:35:14|01001|21168|NYSE KEX|3.64B|3640000000|60.77|333,008|26.71%|38|2022-10-27|15/09/2022||0.6314||731370000|2022-07-28|15/06/2022|0.49|0.4443|697960000|672850000
2022-10-01 17:35:18|01002|1025079|NYSE JBGS|2.41B|2410000000|18.58|1,042,147|-37.25%|23|2022-11-01|15/09/2022||-0.2||120190000|2022-08-02|15/06/2022|1.02|-0.19|145510000|132250000
2022-10-01 17:35:22|01003|986077|NASDAQ FHB|3.15B|3150000000|24.63|583,664|-16.08%|25|2022-10-21|15/09/2022||0.54||211380000|2022-07-29|15/06/2022|0.46|0.4488|189280000|189080000
2022-10-01 17:35:26|01004|20516|NYSE AM|4.39B|4390000000|9.180|3,400,058|-11.9%|32|2022-10-26|15/09/2022||0.1933||246990000|2022-07-27|15/06/2022|0.17|0.1834|228910000|240550000
2022-10-01 17:35:31|01005|15591|NASDAQ BOKF|6.03B|6030000000|88.86|198,600|-0.77%|37|2022-10-19|15/09/2022||1.98||457440000|2022-07-27|15/06/2022|1.96|1.43|442640000|421360000
2022-10-01 17:35:35|01006|13979|NASDAQ HAIN|1.51B|1510000000|16.88|1,270,864|-60.54%|37|2022-11-08|15/09/2022||0.1183||456820000|2022-08-25|15/06/2022|0.08|0.2346|457010000|469430000
2022-10-01 17:35:38|01007|16532|NASDAQ LOPE|2.59B|2590000000|82.25|244,477|-6.49%|37|2022-10-27|15/09/2022||0.9833||213210000|2022-08-04|15/06/2022|0.85|0.8433|199800000|201070000
2022-10-01 17:35:43|01008|29742|NYSE WTM|3.73B|3730000000|1,303.02|16,303|21.82%|37|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|-58.78|-55|269200000|
2022-10-01 17:35:48|01009|20376|NYSE PAG|7.3B|7300000000|98.43|438,884|-2.16%|37|2022-10-26|15/09/2022||4.37||6880000000|2022-07-27|15/06/2022|4.93|4.47|6910000000|7010000000
2022-10-01 17:35:52|01010|17188|NYSE SLGN|4.63B|4630000000|42.04|519,088|9.59%|38|2023-01-31|15/12/2022||0.8843||1560000000|2022-10-26|15/09/2022||1.23||1840000000
2022-10-01 17:35:57|01011|20732|NYSE BOH|3.06B|3060000000|76.12|154,715|-7.36%|37|2022-10-24|15/09/2022||1.44||182100000|2022-07-25|15/06/2022|1.38|1.33|175060000|174330000
2022-10-01 17:36:00|01012|1169118|NASDAQ SHLS|3.6B|3600000000|21.55|1,832,298|-22.7%|11|2022-11-08|15/09/2022||0.0804||83240000|2022-08-15|15/06/2022|0.07|0.0623|73490000|72890000
2022-10-01 17:36:04|01013|1163041|NYSE DNB|5.37B|5370000000|12.39|2,513,007|-26.29%|14|2022-11-03|15/09/2022||0.2977||558630000|2022-08-04|15/06/2022|0.25|0.255|537300000|544340000
2022-10-01 17:36:07|01014|16663|NASDAQ MRCY|2.35B|2350000000|40.60|382,451|-14.38%|38|2023-01-31|15/12/2022||0.3867||237150000|2022-11-01|15/09/2022||0.2511||223500000
2022-10-01 17:36:12|01015|962325|NYSE AGR|16.12B|16120000000|41.70|677,040|-14.2%|28|2022-10-25|15/09/2022||0.3274||1700000000|2022-07-26|15/06/2022|0.46|0.3346|1790000000|1610000000
2022-10-01 17:36:14|01016|1163535|NYSE CHPT|5.02B|5020000000|14.76|10,136,393|-26.16%|13|2022-12-07|15/10/2022||-0.201||132210000|2022-08-30|15/07/2022|-0.1884|-0.2203|108290000|103230000
2022-10-01 17:36:18|01017|949627|NASDAQ VIRT|3.58B|3580000000|20.77|1,067,663|-14.98%|31|2022-11-03|15/09/2022||0.6463||340220000|2022-07-28|15/06/2022|0.73|0.6987|357400000|358180000
2022-10-01 17:36:22|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|-0.24%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-10-01 17:36:26|01019|16739|NASDAQ NKTR|599.7M|599700000|3.20|2,302,065|-82.18%|37|2022-11-09|15/09/2022||-0.4256||22250000|2022-08-04|15/06/2022|-0.85|-0.97|21590000|22620000
2022-10-01 17:36:30|01020|20918|NYSE CPA|2.65B|2650000000|67.01|293,710|-17.66%|37|2022-11-16|15/09/2022||2.07||804850000|2022-08-03|15/06/2022|0.32|0.2948|693390000|674210000
2022-10-01 17:36:33|01021|1137413|NASDAQ GO|3.23B|3230000000|33.29|1,114,031|54.33%|18|2022-11-08|15/09/2022||0.2542||878500000|2022-08-09|15/06/2022|0.29|0.2404|897660000|860150000
2022-10-01 17:36:38|01022|21003|NYSE NEU|3.01B|3010000000|300.83|39,075|-11.2%|37|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|6.54||723640000|
2022-10-01 17:36:42|01023|940842|NASDAQ SAGE|2.33B|2330000000|39.16|460,063|-11.62%|33|2022-11-02|15/09/2022||-2.22||1680000|2022-08-02|15/06/2022|-2.13|-2.13|1500000|1760000
2022-10-01 17:36:45|01024|1172260|NYSE PSFE|1B|1000000000|1.38|3,821,658|-82.19%|11|2022-11-10|15/09/2022||0.0387||356630000|2022-08-10|15/06/2022|0.05|0.0277|378910000|375480000
2022-10-01 17:36:48|01025|1168847|NASDAQ DRVN|4.68B|4680000000|27.98|562,572|-3.15%|14|2022-10-26|15/09/2022||0.2675||494930000|2022-07-27|15/06/2022|0.35|0.2925|508620000|480370000
2022-10-01 17:36:52|01026|1156576|NASDAQ REYN|5.46B|5460000000|26.01|450,732|-4.86%|17|2022-11-03|15/09/2022||0.2273||989740000|2022-08-09|15/06/2022|0.26|0.2551|917000000|942730000
2022-10-01 17:36:55|01027|1061418|NYSE GTES|2.76B|2760000000|9.76|594,933|-40.01%|23|2022-11-08|15/09/2022||0.3265||905730000|2022-08-05|15/06/2022|0.32|0.2656|906800000|916190000
2022-10-01 17:37:00|01028|21032|NYSE LENb|21.18B|21180000000|59.51|83,724|-23.3%|37|2022-12-14|15/11/2022||5.06||10050000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-10-01 17:37:03|01029|32367|NYSE ADT|6.76B|6760000000|7.49|2,319,119|-7.42%|33|2022-11-08|15/09/2022||0.0872||1590000000|2022-08-04|15/06/2022|0.1703|0.1793|1600000000|1570000000
2022-10-01 17:37:08|01030|16514|NASDAQ FWONA|13.47B|13470000000|52.52|154,363|11.63%|38|2022-11-10|15/09/2022||0.2198||812450000|2022-08-05|15/06/2022|0.46|0.2589|744000000|688900000
2022-10-01 17:37:13|01031|1006167|NYSE SNDR|3.61B|3610000000|20.30|472,680|-10.73%|25|2023-02-02|15/12/2022||0.6965||1750000000|2022-10-27|15/09/2022||0.6831||1730000000
2022-10-01 17:37:18|01032|20700|NYSE MCY|1.57B|1570000000|28.42|610,527|-48.95%|37|2022-10-31|15/09/2022||-0.3||1050000000|2022-08-02|15/06/2022|-0.35|0.0869|1020000000|982710000
2022-10-01 17:37:22|01033|20805|NYSE CNA|10.01B|10010000000|36.90|287,785|-12.06%|37|2022-10-31|15/09/2022||0.6933||2620000000|2022-08-01|15/06/2022|0.9|1.05|2990000000|2580000000
2022-10-01 17:37:24|01034|1177768|NYSE SLVM|1.49B|1490000000|33.90|587,086|3.76%|9|2022-11-09|15/09/2022||1.73||898000000|2022-08-11|15/06/2022|2.02|2.02|912000000|901000000
2022-10-01 17:37:27|01035|1169492|NYSE SGFY|7.03B|7030000000|29.15|4,137,389|63.12%|13|2022-11-08|15/09/2022||0.1354||237240000|2022-08-03|15/06/2022|-2.1|0.1374|246200000|247110000
2022-10-01 17:37:30|01036|1171379|NYSE HAYW|1.92B|1920000000|8.87|1,677,620|-60.12%|11|2022-10-26|15/09/2022||0.1588||262050000|2022-07-28|15/06/2022|0.3547|0.3508|399440000|419420000
2022-10-01 17:37:35|01037|17336|NASDAQ TFSL|3.61B|3610000000|13.00|247,720|-31.79%|37|2022-10-28|15/09/2022||0.07||81750000|2022-07-28|15/06/2022|0.06|0.055|76980000|70890000
2022-10-01 17:37:39|01038|24426|NYSE SEB|3.95B|3950000000|3,402.7|633|-17.01%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|93.04||2970000000|
2022-10-01 17:37:43|01039|1179477|NASDAQ LYLT|29.78M|29780000|1.21|841,320|-|6|2022-11-30|15/09/2022||0.1||162710000|2022-08-11|15/06/2022|-17.95|0.1467|171800000|153950000
2022-10-01 17:37:47|01040|1175864|NYSE NABL|1.66B|1660000000|9.23|270,008|-25.62%|9|2022-11-08|15/09/2022||0.08||95980000|2022-08-11|15/06/2022|0.09|0.072|91630000|91180000
2022-10-01 17:37:51|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|47.2%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2022-10-01 17:37:54|01042|1096498|NYSE SWI|1.25B|1250000000|7.75|399,844|-53.68%|21|2022-11-02|15/09/2022||0.23||186950000|2022-08-02|15/06/2022|0.21|0.1986|176030000|175530000
2022-10-01 17:37:58|01043|1163792|NASDAQ PARAA|13.92B|13920000000|21.54|51,632|-48.8%|25|2022-11-02|15/09/2022||0.4343||7110000000|2022-08-04|15/06/2022|0.64|0.6158|7780000000|7560000000
2022-10-01 17:38:01|01044|1168782|NYSE AMBP|2.92B|2920000000|4.84|1,603,378|-51.41%|9|2022-10-27|15/09/2022||0.0884||1180000000|2022-07-28|15/06/2022|0.11|0.0847|1300000000|1150000000
2022-10-01 17:38:08|01045|6414|NASDAQ CROX|4.23B|4230000000|68.66|1,618,095|-52.15%|37|2022-10-20|15/09/2022||2.62||942520000|2022-08-04|15/06/2022|3.24|2.72|964580000|943620000
2022-10-01 17:38:14|01046|17404|NASDAQ TTEK|6.85B|6850000000|128.53|257,894|-13.93%|38|2023-02-01|15/12/2022||1.15||697690000|2022-11-16|15/09/2022||1.16||709960000
2022-10-01 17:38:21|01047|16544|NASDAQ LSCC|6.76B|6760000000|49.21|1,330,442|-23.88%|37|2022-11-01|15/09/2022||0.4354||166230000|2022-08-01|15/06/2022|0.42|0.3978|161370000|157980000
2022-10-01 17:38:23|01048|1166240|NYSE ASAN|4.69B|4690000000|22.23|3,968,794|-78.59%|13|2022-12-14|15/10/2022||-0.3256||139000000|2022-09-07|15/07/2022|-0.34|-0.3857|134900000|127820000
2022-10-01 17:38:27|01049|978740|NASDAQ NTLA|4.25B|4250000000|55.96|1,211,542|-58.29%|25|2022-11-03|15/09/2022||-1.3||11430000|2022-08-04|15/06/2022|-1.33|-1.3|14030000|9420000
2022-10-01 17:38:32|01050|17187|NASDAQ SLAB|4.22B|4220000000|123.44|430,283|-11.93%|38|2023-02-01|15/12/2022||1.04||271060000|2022-10-26|15/09/2022||1.09||262020000
2022-10-01 17:38:36|01051|17108|NASDAQ SAIA|5B|5000000000|190.00|426,667|-20.18%|38|2023-02-01|15/12/2022||3.1||673250000|2022-10-27|15/09/2022||3.74||726690000
2022-10-01 17:38:43|01052|20487|NYSE EGP|6.27B|6270000000|144.34|230,236|-13.38%|37|2022-10-25|15/09/2022||0.818||123940000|2022-07-26|15/06/2022|1.09|0.7575|118550000|115600000
2022-10-01 17:38:47|01053|41004|NASDAQ APPS|1.42B|1420000000|14.41|2,383,641|-79.04%|34|2022-11-07|15/09/2022||0.3909||195190000|2022-08-08|15/06/2022|0.38|0.3484|188630000|184840000
2022-10-01 17:38:51|01054|17159|NASDAQ LNW|4.04B|4040000000|42.88|656,758|-48.38%|34|2022-11-08|15/09/2022||0.397||623880000|2022-08-09|15/06/2022|34.61|0.0191|610000000|596720000
2022-10-01 17:38:56|01055|16806|NASDAQ OMCL|3.85B|3850000000|87.03|527,303|-41.37%|37|2022-10-27|15/09/2022||0.9699||363100000|2022-08-04|15/06/2022|0.84|0.85|331690000|339450000
2022-10-01 17:38:58|01056|960584|NASDAQ WSC|8.62B|8620000000|40.33|1,765,593|27.14%|23|2022-11-03|15/09/2022||0.374||582580000|2022-08-03|15/06/2022|0.32|0.2961|581640000|527050000
2022-10-01 17:39:05|01057|1073227|NYSE INSP|5.11B|5110000000|177.37|256,283|-23.84%|23|2022-11-01|15/09/2022||-0.7589||88590000|2022-08-02|15/06/2022|-0.53|-0.6088|91390000|78460000
2022-10-01 17:39:08|01058|1123145|NASDAQ SWAV|9.99B|9990000000|278.07|500,803|35.06%|19|2022-11-07|15/09/2022||0.5278||123970000|2022-08-08|15/06/2022|0.68|0.4433|120750000|107510000
2022-10-01 17:39:11|01059|958242|NASDAQ RPD|2.52B|2520000000|42.90|654,276|-62.04%|29|2022-11-08|15/09/2022||0.0492||176090000|2022-08-03|15/06/2022|-0.01|-0.0409|167460000|164120000
2022-10-01 17:39:16|01060|17300|NASDAQ SYNA|3.96B|3960000000|99.01|461,608|-44.91%|38|2023-02-02|15/12/2022||3.2||453600000|2022-11-03|15/09/2022||3.33||454770000
2022-10-01 17:39:21|01061|100233|NASDAQ VRNS|2.91B|2910000000|26.52|1,082,610|-56.42%|35|2022-10-31|15/09/2022||0.0574||124350000|2022-08-01|15/06/2022|-0.0001|-0.0103|111450000|111210000
2022-10-01 17:39:23|01062|992965|NASDAQ BL|3.86B|3860000000|59.90|561,896|-49.26%|25|2022-11-03|15/09/2022||0.0887||134180000|2022-08-04|15/06/2022|0.07|0.0073|128480000|126570000
2022-10-01 17:39:28|01063|41307|NASDAQ FOXF|3.34B|3340000000|79.08|214,814|-45.29%|36|2022-11-02|15/09/2022||1.37||383130000|2022-08-04|15/06/2022|1.38|1.22|406710000|399070000
2022-10-01 17:39:32|01064|986248|NASDAQ MEDP|4.87B|4870000000|157.17|342,250|-16.96%|25|2022-10-24|15/09/2022||1.47||357770000|2022-07-25|15/06/2022|1.46|1.31|351210000|344010000
2022-10-01 17:39:36|01065|40050|NASDAQ AMBA|2.16B|2160000000|56.18|604,343|-63.93%|37|2022-12-01|15/10/2022||0.1975||83020000|2022-08-30|15/07/2022|0.2|0.1939|80880000|80190000
2022-10-01 17:39:40|01066|15459|NASDAQ ARWR|3.5B|3500000000|33.05|769,928|-47.06%|36|2022-12-13|15/09/2022||-0.3871||56910000|2022-08-04|15/06/2022|-0.68|-0.5686|32410000|45750000
2022-10-01 17:39:45|01067|943118|NYSE WK|4.07B|4070000000|77.80|377,430|-44.81%|32|2022-11-02|15/09/2022||-0.2586||132470000|2022-08-09|15/06/2022|-0.17|-0.2614|131500000|126050000
2022-10-01 17:39:49|01068|958818|NYSE PFGC|6.67B|6670000000|42.95|1,034,765|-7.55%|29|2022-11-09|15/09/2022||0.7988||14310000000|2022-08-17|15/06/2022|1.07|1.04|14590000000|14560000000
2022-10-01 17:39:53|01069|16945|NASDAQ POWI|3.68B|3680000000|64.32|441,559|-35.02%|38|2023-02-02|15/12/2022||0.7783||162370000|2022-10-27|15/09/2022||0.8383||165130000
2022-10-01 17:39:57|01070|17416|NASDAQ TXRH|5.83B|5830000000|87.26|790,677|-4.46%|37|2022-10-31|15/09/2022||0.8781||971110000|2022-07-28|15/06/2022|1.07|1.01|1020000000|1020000000
2022-10-01 17:40:01|01071|951001|NASDAQ BPMC|3.93B|3930000000|65.89|806,444|-35.91%|29|2022-10-27|15/09/2022||-2.46||44380000|2022-08-02|15/06/2022|-2.68|-2.24|36550000|37280000
2022-10-01 17:40:06|01072|16089|NASDAQ FFIN|5.92B|5920000000|41.83|343,888|-8.97%|35|2022-10-20|15/09/2022||0.4095||136660000|2022-07-21|15/06/2022|0.42|0.3983|136100000|136070000
2022-10-01 17:40:10|01073|16219|NASDAQ NOVT|4.12B|4120000000|115.65|309,322|-25.15%|37|2022-11-08|15/09/2022||0.755||217620000|2022-08-09|15/06/2022|0.78|0.72|215360000|210470000
2022-10-01 17:40:14|01074|1077002|NYSE BJ|9.83B|9830000000|72.81|1,901,158|32.57%|23|2022-11-17|15/10/2022||0.8219||4640000000|2022-08-18|15/07/2022|1.06|0.8015|5100000000|4670000000
2022-10-01 17:40:19|01075|16045|NASDAQ EXPO|4.48B|4480000000|87.67|170,486|-22.52%|37|2022-10-27|15/09/2022||0.415||114000000|2022-07-28|15/06/2022|0.49|0.445|118220000|118530000
2022-10-01 17:40:24|01076|16348|NASDAQ IIVI|4.56B|4560000000|41.95|1,916,104|-29.33%|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2022-10-01 17:40:28|01077|1155835|NASDAQ SPT|3.32B|3320000000|60.68|444,036|-50.24%|17|2022-11-01|15/09/2022||-0.0391||64990000|2022-08-02|15/06/2022|-0.04|-0.0582|61430000|60250000
2022-10-01 17:40:33|01078|17254|NASDAQ STAA|3.39B|3390000000|70.55|426,699|-45.11%|37|2022-11-02|15/09/2022||0.2062||75010000|2022-08-10|15/06/2022|0.42|0.2329|81100000|80120000
2022-10-01 17:40:37|01079|16678|NASDAQ MSTR|2.4B|2400000000|212.26|660,297|-63.3%|38|2023-01-31|15/12/2022||0.085||135250000|2022-10-27|15/09/2022||0.00||127580000
2022-10-01 17:40:40|01080|1096240|NASDAQ TWST|1.99B|1990000000|35.24|976,159|-67.06%|19|2022-12-21|15/09/2022||-1.36||54920000|2022-08-05|15/06/2022|-1.08|-1.29|56110000|52060000
2022-10-01 17:40:44|01081|16420|NASDAQ ZD|3.23B|3230000000|68.48|332,770|-49.88%|37|2022-11-03|15/09/2022||1.56||346220000|2022-08-09|15/06/2022|1.58|1.41|337360000|347940000
2022-10-01 17:40:48|01082|15467|NYSE ASGN|4.54B|4540000000|90.37|208,287|-20.13%|37|2022-10-26|15/09/2022||1.71||1190000000|2022-07-27|15/06/2022|1.71|1.65|1140000000|1130000000
2022-10-01 17:40:51|01083|1096129|NASDAQ UPWK|1.78B|1780000000|13.62|1,222,489|-69.75%|19|2022-10-26|15/09/2022||-0.0788||157410000|2022-07-27|15/06/2022|-0.04|-0.0813|156900000|147740000
2022-10-01 17:40:56|01084|17239|NASDAQ SPSC|4.47B|4470000000|124.23|140,733|-22.99%|37|2022-10-27|15/09/2022||0.5122||113420000|2022-07-27|15/06/2022|0.53|0.4933|109180000|108950000
2022-10-01 17:41:00|01085|17203|NASDAQ SMTC|1.87B|1870000000|29.41|933,348|-62.28%|37|2022-11-30|15/10/2022||0.898||215610000|2022-08-31|15/07/2022|0.87|0.853|209250000|208290000
2022-10-01 17:41:05|01086|940768|NASDAQ HQY|5.68B|5680000000|67.17|728,111|3.72%|32|2022-12-06|15/10/2022||0.3425||206750000|2022-09-06|15/07/2022|0.33|0.3302|206140000|203880000
2022-10-01 17:41:09|01087|16256|NASDAQ HELE|2.31B|2310000000|96.44|266,648|-57.08%|39|2023-01-05|15/11/2022||3.22||624000000|2022-10-05|15/08/2022||2.21||521300000
2022-10-01 17:41:14|01088|16236|NASDAQ HALO|5.45B|5450000000|39.54|1,377,975|-2.8%|37|2022-11-08|15/09/2022||0.3233||189720000|2022-08-09|15/06/2022|0.16|0.47|152370000|138630000
2022-10-01 17:41:18|01089|1009130|NYSE BHVN|10.81B|10810000000|151.17|759,839|8.83%|24|2022-11-08|15/09/2022||-2.18||251180000|2022-08-05|15/06/2022|-6.21|-3.44|215080000|215660000
2022-10-01 17:41:22|01090|21252|NYSE KBR|6.01B|6010000000|43.22|1,198,788|9.7%|37|2022-10-27|15/09/2022||0.6323||1650000000|2022-08-02|15/06/2022|0.76|0.6504|1620000000|1630000000
2022-10-01 17:41:26|01091|1027143|NASDAQ RDFN|633.38M|633380000|5.84|3,338,794|-88.34%|23|2022-11-10|15/09/2022||-0.756||606330000|2022-08-04|15/06/2022|-0.73|-0.6094|606920000|615060000
2022-10-01 17:41:33|01092|40083|NASDAQ NEO|1.08B|1080000000|8.61|1,504,736|-82.15%|37|2022-11-01|15/09/2022||-0.2033||122410000|2022-08-09|15/06/2022|-0.16|-0.2345|125070000|122930000
2022-10-01 17:41:36|01093|52417|NASDAQ CELH|6.86B|6860000000|90.68|1,694,177|0.65%|23|2022-11-10|15/09/2022||0.1203||161040000|2022-08-09|15/06/2022|0.12|0.0833|154020000|148740000
2022-10-01 17:41:40|01094|21128|NYSE MMS|3.5B|3500000000|57.87|352,259|-30.44%|37|2022-11-22|15/09/2022||0.68||1070000000|2022-08-03|15/06/2022|0.51|0.71|1130000000|1110000000
2022-10-01 17:41:44|01095|953821|NASDAQ WING|3.75B|3750000000|125.42|777,933|-23.49%|30|2022-10-26|15/09/2022||0.3576||89720000|2022-07-28|15/06/2022|0.45|0.3615|83780000|86140000
2022-10-01 17:41:48|01096|950998|NYSE NSA|5.29B|5290000000|41.58|736,796|-21.24%|30|2022-11-02|15/09/2022||0.2825||199990000|2022-08-03|15/06/2022|0.24|0.37|198890000|190970000
2022-10-01 17:41:52|01097|1052916|NASDAQ EYE|2.58B|2580000000|32.65|918,621|-42.49%|22|2022-11-10|15/09/2022||0.1408||506040000|2022-08-11|15/06/2022|0.21|0.0632|509560000|500720000
2022-10-01 17:41:56|01098|958147|NYSE HLI|5.19B|5190000000|75.38|249,550|-18.15%|29|2022-10-27|15/09/2022||1.1||447310000|2022-07-28|15/06/2022|1.1|0.9439|418640000|396860000
2022-10-01 17:42:00|01099|15534|NASDAQ BCPC|3.91B|3910000000|121.58|98,356|-16.19%|37|2022-10-28|15/09/2022||0.965||239490000|2022-07-29|15/06/2022|1.07|0.94|236690000|223530000
2022-10-01 17:42:05|01100|15371|NASDAQ ALKS|3.67B|3670000000|22.33|1,413,213|-27.59%|35|2022-10-26|15/09/2022||0.032||273770000|2022-07-27|15/06/2022|0.06|0.0071|276220000|268970000
2022-10-01 17:42:09|01101|1054949|NYSE AQUA|4.02B|4020000000|33.07|563,209|-11.95%|24|2023-01-31|15/12/2022||0.1698||419130000|2022-11-15|15/09/2022||0.3233||465870000
2022-10-01 17:42:12|01102|1084931|NASDAQ TENB|3.89B|3890000000|34.80|943,310|-24.58%|24|2023-01-31|15/12/2022||0.0471||182320000|2022-10-25|15/09/2022||0.03||170240000
2022-10-01 17:42:17|01103|20348|NYSE AMN|4.59B|4590000000|105.96|652,775|-7.66%|37|2022-11-03|15/09/2022||2.31||1090000000|2022-08-04|15/06/2022|3.31|2.97|1430000000|1370000000
2022-10-01 17:42:21|01104|20365|NYSE JBT|2.74B|2740000000|86.00|155,357|-38.81%|37|2022-10-26|15/09/2022||1.22||556500000|2022-07-27|15/06/2022|1.13|1.19|542300000|552660000
2022-10-01 17:42:26|01105|29662|NYSE MTDR|5.77B|5770000000|48.92|1,240,407|28.6%|37|2022-10-25|15/09/2022||2.63||783780000|2022-07-26|15/06/2022|3.47|3.14|943930000|815410000
2022-10-01 17:42:31|01106|20275|NYSE SSD|3.38B|3380000000|78.40|214,682|-26.71%|37|2022-10-24|15/09/2022||1.55||530220000|2022-07-25|15/06/2022|2.16|1.99|593230000|579840000
2022-10-01 17:42:35|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|25.66%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-10-01 17:42:38|01108|1096126|NYSE LTHM|5.49B|5490000000|30.65|3,839,278|32.63%|21|2022-11-03|15/09/2022||0.3829||241850000|2022-08-02|15/06/2022|0.37|0.2996|218700000|208440000
2022-10-01 17:42:43|01109|1171774|NYSE DOCN|3.51B|3510000000|36.17|1,526,603|-53.41%|12|2022-11-03|15/09/2022||0.2372||147170000|2022-08-08|15/06/2022|0.2|0.1029|133880000|134530000
2022-10-01 17:42:48|01110|21037|NYSE NSP|3.88B|3880000000|102.09|149,333|-7.81%|37|2022-11-02|15/09/2022||0.95||1450000000|2022-08-01|15/06/2022|1.16|0.9925|1430000000|1410000000
2022-10-01 17:42:52|01111|39261|NYSE HRI|3.11B|3110000000|103.88|210,667|-36.45%|36|2022-10-20|15/09/2022||3.56||723360000|2022-07-21|15/06/2022|2.47|2.62|640400000|630070000
2022-10-01 17:42:56|01112|21036|NYSE MXL|2.56B|2560000000|32.62|521,598|-33.77%|37|2022-11-09|15/09/2022||1.02||284970000|2022-07-27|15/06/2022|1.11|1.01|280010000|279760000
2022-10-01 17:43:00|01113|17437|NASDAQ UFPI|4.45B|4450000000|72.16|300,170|6.15%|37|2022-10-20|15/09/2022||2.63||2360000000|2022-07-21|15/06/2022|3.25|2.4|2900000000|2360000000
2022-10-01 17:43:03|01114|1156638|NASDAQ BEAM|3.27B|3270000000|47.64|1,203,212|-45.25%|18|2022-11-07|15/09/2022||-1.28||7150000|2022-08-09|15/06/2022|-1.02|-1.12|16650000|8390000
2022-10-01 17:43:07|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|52.15%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2022-10-01 17:43:11|01116|1055910|NASDAQ DNLI|3.79B|3790000000|30.69|658,484|-39.17%|23|2022-11-03|15/09/2022||-0.815||10270000|2022-08-08|15/06/2022|-0.48|-0.525|52480000|44660000
2022-10-01 17:43:15|01117|41304|NASDAQ FATE|2.17B|2170000000|22.41|1,369,775|-62.19%|32|2022-11-03|15/09/2022||-0.8896||15040000|2022-08-03|15/06/2022|-0.79|-0.8291|18550000|12540000
2022-10-01 17:43:18|01118|1088195|NYSE BE|3.88B|3880000000|19.99|3,075,811|6.78%|23|2022-11-09|15/09/2022||-0.0607||285050000|2022-08-09|15/06/2022|-0.2|-0.1672|243240000|227730000
2022-10-01 17:43:23|01119|985128|NYSE ATKR|3.22B|3220000000|77.81|392,513|-10.48%|27|2023-01-30|15/12/2022||2.92||763120000|2022-11-17|15/09/2022||4.8||949800000
2022-10-01 17:43:27|01120|101888|NYSE QTWO|1.85B|1850000000|32.20|345,384|-59.82%|33|2022-11-02|15/09/2022||0.0408||146820000|2022-08-03|15/06/2022|0.07|0.0524|140480000|140240000
2022-10-01 17:43:31|01121|994769|NYSE HGV|3.87B|3870000000|32.89|569,029|-30.86%|25|2022-11-08|15/09/2022||0.7906||926470000|2022-08-09|15/06/2022|0.63|0.8806|948000000|951370000
2022-10-01 17:43:34|01122|9222|NYSE DEN|4.29B|4290000000|86.26|712,841|22.79%|38|2022-11-10|15/09/2022||1.97||399500000|2022-08-04|15/06/2022|1.69|1.69|482160000|418750000
2022-10-01 17:43:40|01123|16719|NASDAQ NEOG|3.02B|3020000000|13.97|5,920,393|-67.83%|37|2022-12-20|15/11/2022||0.155||184750000|2022-09-27|15/08/2022|0.05|0.105|132350000|135750000
2022-10-01 17:43:44|01124|40089|NASDAQ QLYS|5.35B|5350000000|139.39|373,568|25.25%|37|2022-11-02|15/09/2022||0.8662||124900000|2022-08-08|15/06/2022|0.89|0.7925|119890000|117480000
2022-10-01 17:43:48|01125|21019|NYSE ENV|2.45B|2450000000|44.40|349,831|-44.67%|37|2022-11-09|15/09/2022||0.4484||302930000|2022-08-04|15/06/2022|0.49|0.4624|318850000|323950000
2022-10-01 17:43:53|01126|15761|NYSE CNMD|2.44B|2440000000|80.17|357,974|-38.72%|38|2023-01-25|15/12/2022||1.1||314390000|2022-10-26|15/09/2022||0.7633||282080000
2022-10-01 17:43:58|01127|20399|NYSE RHP|4.04B|4040000000|73.59|294,383|-12.08%|37|2022-10-31|15/09/2022||0.6775||441360000|2022-08-01|15/06/2022|0.91|0.7704|470200000|428020000
2022-10-01 17:44:03|01128|16502|NASDAQ LHCG|5.08B|5080000000|163.66|250,205|4.3%|37|2022-11-09|15/09/2022||1.44||626940000|2022-08-03|15/06/2022|0.98|1.34|576190000|606090000
2022-10-01 17:44:07|01129|17001|NASDAQ PZZA|2.47B|2470000000|70.01|518,766|-44.87%|37|2022-11-03|15/09/2022||0.6215||516830000|2022-08-04|15/06/2022|0.74|0.7471|522670000|529630000
2022-10-01 17:44:11|01130|16008|NASDAQ ENSG|4.36B|4360000000|79.50|212,692|6.16%|37|2022-10-26|15/09/2022||1.03||750500000|2022-08-01|15/06/2022|1.01|1|732500000|729440000
2022-10-01 17:44:16|01131|101895|NYSE TNET|4.42B|4420000000|71.22|194,384|-24.7%|34|2022-10-24|15/09/2022||1.02||271740000|2022-07-26|15/06/2022|1.72|1.15|348000000|299100000
2022-10-01 17:44:19|01132|16842|NASDAQ OSTK|1.11B|1110000000|24.35|1,379,078|-68.75%|37|2022-10-27|15/09/2022||0.2757||580690000|2022-07-28|15/06/2022|0.19|0.2971|528120000|600670000
2022-10-01 17:44:24|01133|16954|NASDAQ PRFT|2.25B|2250000000|65.02|253,907|-43.8%|37|2022-10-27|15/09/2022||1.1||230110000|2022-08-04|15/06/2022|1.06|1.05|222740000|227810000
2022-10-01 17:44:28|01134|986078|NYSE KNSL|5.85B|5850000000|255.42|124,786|57.96%|25|2022-10-27|15/09/2022||1.67||252300000|2022-07-28|15/06/2022|1.92|1.62|277000000|248410000
2022-10-01 17:44:32|01135|16044|NASDAQ EXLS|4.87B|4870000000|147.36|268,582|19.69%|37|2022-11-03|15/09/2022||1.41||343690000|2022-07-28|15/06/2022|1.5|1.32|346780000|329600000
2022-10-01 17:44:36|01136|21235|NYSE RLI|4.64B|4640000000|102.38|131,380|2.1%|38|2023-01-25|15/12/2022||1.11||376240000|2022-10-19|15/09/2022||0.914||403430000
2022-10-01 17:44:41|01137|41018|NASDAQ TGTX|800.79M|800790000|5.92|2,673,263|-82.21%|36|2022-11-10|15/09/2022||-0.3825||1460000|2022-08-08|15/06/2022|-0.3|-0.48|594000|175430
2022-10-01 17:44:46|01138|955557|NASDAQ ALRM|3.23B|3230000000|64.86|200,786|-17.05%|30|2022-11-09|15/09/2022||0.4987||209790000|2022-08-09|15/06/2022|0.49|0.4122|212850000|207960000
2022-10-01 17:44:50|01139|16078|NASDAQ FELE|3.78B|3780000000|81.71|158,216|2.33%|37|2022-10-25|15/09/2022||1.09||556140000|2022-07-26|15/06/2022|1.26|1.06|551140000|528670000
2022-10-01 17:44:54|01140|1156199|NASDAQ CRNC|620.29M|620290000|15.75|472,440|-83.61%|17|2022-11-21|15/09/2022||-0.1592||59630000|2022-08-09|15/06/2022|0.43|0.424|89040000|91730000
2022-10-01 17:44:58|01141|942650|NYSE NVRO|1.65B|1650000000|46.60|481,719|-59.96%|32|2022-11-07|15/09/2022||-0.731||106900000|2022-08-03|15/06/2022|-0.71|-0.8082|104210000|104340000
2022-10-01 17:45:02|01142|20505|NYSE MUSA|6.42B|6420000000|274.91|314,238|64.36%|36|2023-02-01|15/12/2022||3.81||5860000000|2022-10-26|15/09/2022||5.95||6220000000
2022-10-01 17:45:07|01143|15867|NASDAQ CWST|3.95B|3950000000|76.39|189,543|0.59%|35|2022-10-27|15/09/2022||0.3546||267910000|2022-07-28|15/06/2022|0.36|0.2728|283670000|251920000
2022-10-01 17:45:09|01144|1088200|NASDAQ SONO|1.77B|1770000000|13.90|2,633,443|-57.05%|23|2022-11-17|15/09/2022||0.1233||306170000|2022-08-10|15/06/2022|0.00|0.0617|371780000|416190000
2022-10-01 17:45:13|01145|1096118|NASDAQ KOD|400.53M|400530000|7.74|722,929|-91.94%|21|2022-11-16|15/09/2022||-1.72||0.00|2022-08-09|15/06/2022|-1.74|-1.7|0.00|0.00
2022-10-01 17:45:17|01146|1166732|NYSE FUBO|657.8M|657800000|3.55|15,984,837|-85.18%|14|2022-11-23|15/09/2022||-0.7486||209550000|2022-08-04|15/06/2022|-0.63|-0.7089|221890000|226600000
2022-10-01 17:45:20|01147|1010718|NASDAQ APPN|2.96B|2960000000|40.83|308,223|-55.86%|23|2022-11-03|15/09/2022||-0.2258||116160000|2022-08-04|15/06/2022|-0.46|-0.347|110060000|103870000
2022-10-01 17:45:25|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|30.21%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2022-10-01 17:45:28|01149|940816|NASDAQ TRUP|2.42B|2420000000|59.43|419,585|-23.48%|33|2022-11-03|15/09/2022||-0.2575||228780000|2022-08-03|15/06/2022|-0.33|-0.22|219410000|216060000
2022-10-01 17:45:33|01150|16227|NYSE GTLS|6.61B|6610000000|184.35|377,123|-3.54%|37|2022-10-20|15/09/2022||1.37||450670000|2022-07-29|15/06/2022|0.88|0.8401|404800000|390490000
2022-10-01 17:45:36|01151|1153169|NASDAQ PGNY|3.41B|3410000000|37.06|713,129|-33.82%|18|2022-11-03|15/09/2022||0.024||194350000|2022-08-04|15/06/2022|0.09|0.0125|195000000|190510000
2022-10-01 17:45:40|01152|1153690|NYSE SI|2.39B|2390000000|75.35|817,841|-34.76%|19|2023-01-17|15/12/2022||1.69||115570000|2022-10-18|15/09/2022||1.4||100210000
2022-10-01 17:45:44|01153|20162|NYSE AIT|3.96B|3960000000|102.78|156,591|14.04%|37|2022-10-26|15/09/2022||1.65||989600000|2022-08-11|15/06/2022|2.02|1.66|1060000000|977430000
2022-10-01 17:45:49|01154|20347|NYSE ABG|3.34B|3340000000|151.10|174,574|-23.2%|37|2022-10-25|15/09/2022||9.07||3930000000|2022-07-28|15/06/2022|10.04|8.82|3950000000|3900000000
2022-10-01 17:45:52|01155|1096077|NASDAQ ARVN|2.37B|2370000000|44.49|387,109|-45.86%|23|2022-11-09|15/09/2022||-1.17||34960000|2022-08-04|15/06/2022|-1.32|-1.1|31300000|24750000
2022-10-01 17:45:57|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|40.95%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-10-01 17:46:01|01157|1080050|NASDAQ FOCS|2.44B|2440000000|31.51|302,752|-39.83%|25|2022-11-03|15/09/2022||1.02||514940000|2022-08-04|15/06/2022|1.18|1.1|539210000|517610000
2022-10-01 17:46:06|01158|17169|NASDAQ SHOO|2.11B|2110000000|26.67|839,341|-33.59%|37|2022-11-02|15/09/2022||0.7887||536820000|2022-07-27|15/06/2022|0.63|0.5938|532680000|488480000
2022-10-01 17:46:10|01159|20282|NYSE BOX|3.47B|3470000000|24.39|1,261,165|3.04%|32|2022-11-29|15/10/2022||0.2976||251260000|2022-08-24|15/07/2022|0.28|0.2749|246020000|245300000
2022-10-01 17:46:16|01160|20340|NYSE SEM|2.78B|2780000000|22.10|589,928|-38.9%|37|2022-11-03|15/09/2022||0.5046||1570000000|2022-08-04|15/06/2022|0.43|0.5512|1580000000|1580000000
2022-10-01 17:46:20|01161|15323|NASDAQ ACIW|2.38B|2380000000|20.90|696,481|-31.99%|37|2022-11-10|15/09/2022||0.08||318180000|2022-08-04|15/06/2022|0.12|0.114|340430000|330220000
2022-10-01 17:46:24|01162|32311|NYSE AEO|1.82B|1820000000|9.73|6,542,275|-62.29%|37|2022-12-14|15/10/2022||0.2274||1210000000|2022-09-07|15/07/2022|0.04|0.1295|1200000000|1200000000
2022-10-01 17:46:29|01163|16391|NASDAQ IRDM|5.63B|5630000000|44.37|526,063|11.34%|37|2022-10-20|15/09/2022||0.0144||180660000|2022-07-26|15/06/2022|0.04|0.014|174920000|166460000
2022-10-01 17:46:32|01164|1053088|NASDAQ ALTR|3.54B|3540000000|44.22|244,211|-35.86%|23|2022-11-03|15/09/2022||0.1||118050000|2022-08-04|15/06/2022|0.13|0.0971|132660000|130030000
2022-10-01 17:46:36|01165|1137570|NASDAQ BBIO|1.47B|1470000000|9.94|2,158,193|-78.79%|17|2022-11-10|15/09/2022||-0.933||7880000|2022-08-04|15/06/2022|-0.07|-0.5567|73750000|27190000
2022-10-01 17:46:43|01166|997108|NASDAQ HLNE|3.22B|3220000000|59.61|175,433|-29.72%|25|2023-01-31|15/12/2022||0.8012||108040000|2022-11-01|15/09/2022||0.6159||102560000
2022-10-01 17:46:48|01167|13963|NASDAQ AEIS|2.89B|2890000000|77.41|154,099|-11.78%|37|2022-10-31|15/09/2022||1.39||442460000|2022-08-03|15/06/2022|1.44|1.11|440950000|401580000
2022-10-01 17:46:52|01168|1084218|NASDAQ ALLK|518.52M|518520000|6.12|2,058,475|-94.22%|23|2022-11-15|15/09/2022||-0.7903||0.00|2022-08-04|15/06/2022|-0.9|-0.7679|0.00|0.00
2022-10-01 17:46:57|01169|101891|NASDAQ MGNI|873.39M|873390000|6.57|1,616,968|-76.54%|34|2022-11-03|15/09/2022||0.138||124360000|2022-08-09|15/06/2022|0.14|0.1707|123260000|124520000
2022-10-01 17:47:02|01170|16461|NASDAQ KLIC|2.24B|2240000000|38.53|682,456|-33.89%|37|2022-11-15|15/09/2022||0.998||281000000|2022-08-03|15/06/2022|2.09|1.59|372140000|366250000
2022-10-01 17:47:06|01171|16371|NASDAQ INSM|2.58B|2580000000|21.54|1,148,812|-21.79%|35|2022-11-03|15/09/2022||-0.8822||67180000|2022-08-04|15/06/2022|-0.8|-0.8871|65220000|58790000
2022-10-01 17:47:09|01172|1155092|NASDAQ SITM|1.68B|1680000000|78.73|350,143|-61.44%|18|2023-02-01|15/12/2022||0.86||94160000|2022-11-02|15/09/2022||0.855||85610000
2022-10-01 17:47:13|01173|1141594|NYSE PHR|1.34B|1340000000|25.48|475,673|-58.7%|16|2022-12-08|15/10/2022||-0.8799||70870000|2022-09-07|15/07/2022|-0.89|-0.9728|67870000|65880000
2022-10-01 17:47:17|01174|20745|NYSE LCII|2.58B|2580000000|101.46|163,508|-24.64%|37|2022-11-03|15/09/2022||2.38||1170000000|2022-08-02|15/06/2022|6.06|5.17|1540000000|1450000000
2022-10-01 17:47:22|01175|15574|NASDAQ BLKB|2.28B|2280000000|44.06|391,147|-37.37%|37|2022-10-31|15/09/2022||0.6017||261020000|2022-08-02|15/06/2022|0.75|0.68|264930000|265360000
2022-10-01 17:47:28|01176|31051|NASDAQ MTSI|3.63B|3630000000|51.79|633,531|-20.16%|38|2023-01-31|15/12/2022||0.7335||178470000|2022-11-15|15/09/2022||0.7434||177010000
2022-10-01 17:47:32|01177|1127881|NYSE PD|2.06B|2060000000|23.07|805,487|-44.3%|20|2022-12-07|15/10/2022||-0.0349||92980000|2022-09-01|15/07/2022|-0.04|-0.0844|90250000|88340000
2022-10-01 17:47:36|01178|21052|NYSE BCO|2.29B|2290000000|48.44|255,017|-23.48%|37|2022-10-26|15/09/2022||1.3||1140000000|2022-08-03|15/06/2022|1.29|1.19|1130000000|1100000000
2022-10-01 17:47:39|01179|977677|NASDAQ RRR|3.56B|3560000000|34.26|520,885|-33.11%|28|2023-02-01|15/12/2022||0.5558||415130000|2022-11-01|15/09/2022||0.5192||407600000
2022-10-01 17:47:45|01180|15492|NASDAQ ATRC|1.82B|1820000000|39.10|249,559|-43.78%|37|2022-11-02|15/09/2022||-0.2513||81260000|2022-08-02|15/06/2022|-0.32|-0.2931|84530000|79600000
2022-10-01 17:47:50|01181|101906|NYSE SFBS|4.34B|4340000000|80.00|132,451|2.83%|33|2022-10-17|15/09/2022||1.2||131840000|2022-07-18|15/06/2022|1.14|1.13|125870000|121380000
2022-10-01 17:47:53|01182|1096499|NASDAQ AXNX|3.46B|3460000000|70.44|650,720|8.22%|21|2022-12-13|15/09/2022||-0.4738||63730000|2022-08-01|15/06/2022|-0.47|-0.5485|68980000|59600000
2022-10-01 17:47:57|01183|16538|NASDAQ LPSN|706.62M|706620000|9.42|962,663|-84.02%|38|2022-11-02|15/09/2022||-0.0868||123480000|2022-08-08|15/06/2022|-0.2583|-0.1886|132570000|133860000
2022-10-01 17:48:02|01184|21089|NYSE SKY|3.01B|3010000000|52.87|378,084|-11.97%|31|2022-11-02|15/09/2022||1.82||642970000|2022-08-02|15/06/2022|2.04|1.57|725880000|672800000
2022-10-01 17:48:06|01185|9240|NYSE SWN|6.82B|6820000000|6.120|36,251,398|10.47%|38|2022-11-02|15/09/2022||0.3442||1990000000|2022-08-04|15/06/2022|0.33|0.3326|4140000000|1710000000
2022-10-01 17:48:09|01186|960625|NASDAQ LIVN|2.72B|2720000000|50.77|413,355|-35.89%|29|2022-11-02|15/09/2022||0.5817||250150000|2022-08-03|15/06/2022|0.53|0.5167|254200000|249550000
2022-10-01 17:48:14|01187|20698|NYSE KWR|2.59B|2590000000|144.38|71,272|-39.26%|37|2022-11-03|15/09/2022||1.57||504530000|2022-08-04|15/06/2022|1.32|1.01|492390000|455100000
2022-10-01 17:48:19|01188|21136|NYSE ROG|4.55B|4550000000|241.88|177,012|29.71%|37|2022-11-01|15/09/2022||1.27||255500000|2022-08-03|15/06/2022|1.22|1.43|251970000|250000000
2022-10-01 17:48:23|01189|50936|NASDAQ CYRX|1.18B|1180000000|24.36|420,685|-63.37%|32|2022-11-10|15/09/2022||-0.1391||70460000|2022-08-04|15/06/2022|-0.23|-0.1506|64150000|64580000
2022-10-01 17:48:27|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|8.4%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-10-01 17:48:30|01191|1057699|NASDAQ LPRO|1.01B|1010000000|8.04|957,105|-77.71%|19|2022-11-08|15/09/2022||0.2031||44800000|2022-08-04|15/06/2022|0.18|0.1721|52040000|48360000
2022-10-01 17:48:34|01192|17026|NASDAQ RCII|1.04B|1040000000|17.51|682,668|-68.85%|37|2022-11-02|15/09/2022||1.03||1020000000|2022-08-03|15/06/2022|1.15|1.01|1070000000|1070000000
2022-10-01 17:48:39|01193|15676|NASDAQ CCOI|2.43B|2430000000|52.16|288,165|-26.37%|37|2022-11-03|15/09/2022||0.2177||149900000|2022-08-04|15/06/2022|0.24|0.2221|148450000|150900000
2022-10-01 17:48:42|01194|44409|NASDAQ LGIH|1.89B|1890000000|81.37|221,361|-42.66%|35|2022-11-01|15/09/2022||3.79||669490000|2022-08-02|15/06/2022|5.2|4.25|723070000|717160000
2022-10-01 17:48:47|01195|20530|NYSE FIX|3.47B|3470000000|97.33|151,132|36.47%|37|2022-10-27|15/09/2022||1.4||1040000000|2022-07-27|15/06/2022|1.17|0.9925|1020000000|912130000
2022-10-01 17:48:50|01196|993270|NYSE IIPR|2.48B|2480000000|88.50|326,802|-61.72%|24|2022-11-02|15/09/2022||1.33||68090000|2022-08-03|15/06/2022|1.42|1.36|70510000|68540000
2022-10-01 17:48:54|01197|15913|NASDAQ DIOD|2.95B|2950000000|64.91|213,989|-28.35%|37|2022-11-08|15/09/2022||1.85||520850000|2022-08-04|15/06/2022|1.9|1.76|500970000|501470000
2022-10-01 17:48:59|01198|1077150|NASDAQ EXPI|1.7B|1700000000|11.21|1,035,295|-71.81%|25|2022-11-02|15/09/2022||0.22||1430000000|2022-08-03|15/06/2022|0.06|0.2125|1420000000|1400000000
2022-10-01 17:49:03|01199|17485|NASDAQ VICR|2.6B|2600000000|59.14|238,520|-55.92%|37|2022-10-20|15/09/2022||0.2||104730000|2022-07-21|15/06/2022|0.24|0.1167|102190000|88300000
2022-10-01 17:49:08|01200|1052244|NASDAQ CARG|1.68B|1680000000|14.17|1,192,179|-54.89%|23|2022-11-08|15/09/2022||0.264||471590000|2022-08-08|15/06/2022|0.32|0.3091|511230000|507350000
2022-10-01 17:49:13|01201|15666|NASDAQ CBRL|2.05B|2050000000|92.58|460,118|-33.8%|37|2022-11-22|15/10/2022||1.23||830710000|2022-09-27|15/07/2022|1.57|1.38|830400000|836930000
2022-10-01 17:49:18|01202|39150|NASDAQ VC|2.98B|2980000000|106.06|306,844|12.36%|37|2022-10-27|15/09/2022||1.21||828360000|2022-07-28|15/06/2022|1.34|0.4761|848000000|719450000
2022-10-01 17:49:22|01203|6438|NASDAQ VIAV|2.96B|2960000000|13.05|1,542,268|-17.09%|38|2023-01-31|15/12/2022||0.25||340600000|2022-11-02|15/09/2022||0.2317||326700000
2022-10-01 17:49:26|01204|13938|NYSE DDD|1.04B|1040000000|7.98|1,301,845|-71.06%|37|2022-11-01|15/09/2022||-0.0699||136880000|2022-08-08|15/06/2022|-0.07|-0.0014|140050000|146800000
2022-10-01 17:49:29|01205|1137572|NASDAQ KRTX|7.52B|7520000000|224.93|525,438|83.87%|19|2022-11-03|15/09/2022||-2.11||0.00|2022-08-08|15/06/2022|-2.17|-2.06|5280000|0.00
2022-10-01 17:49:33|01206|17540|NASDAQ WDFC|2.39B|2390000000|175.74|100,992|-24.08%|38|2023-01-05|15/11/2022||1.41||141500000|2022-10-19|15/08/2022||1.25||131100000
2022-10-01 17:49:37|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|3.31%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2022-10-01 17:49:42|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|1.86%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-10-01 17:49:45|01209|977671|NYSE NGVT|2.31B|2310000000|60.63|187,619|-15.05%|26|2022-10-26|15/09/2022||1.69||424870000|2022-08-02|15/06/2022|1.73|1.62|419900000|409670000
2022-10-01 17:49:48|01210|1161253|NASDAQ NARI|3.88B|3880000000|72.64|788,788|-10.43%|15|2022-11-08|15/09/2022||-0.2529||90300000|2022-08-03|15/06/2022|-0.19|-0.23|92740000|87800000
2022-10-01 17:49:53|01211|7926|NYSE TEX|2.02B|2020000000|29.74|602,520|-29.36%|37|2022-11-01|15/09/2022||1.04||1070000000|2022-08-02|15/06/2022|1.07|0.864|1080000000|1080000000
2022-10-01 17:49:58|01212|16638|NASDAQ MMSI|3.21B|3210000000|56.51|348,877|-21.3%|37|2022-10-27|15/09/2022||0.5304||273100000|2022-07-27|15/06/2022|0.73|0.5771|295000000|280550000
2022-10-01 17:50:02|01213|942484|NYSE BOOT|1.74B|1740000000|58.46|644,507|-34.22%|33|2023-02-01|15/12/2022||2.12||523910000|2022-10-26|15/09/2022||0.892||341520000
2022-10-01 17:50:07|01214|21228|NYSE FN|3.48B|3480000000|95.45|174,703|-6.89%|37|2022-11-07|15/09/2022||1.69||620400000|2022-08-15|15/06/2022|1.68|1.54|587870000|581480000
2022-10-01 17:50:11|01215|100223|NASDAQ ITCI|4.39B|4390000000|46.53|723,377|24.81%|33|2022-11-09|15/09/2022||-0.8075||66320000|2022-08-09|15/06/2022|-0.92|-0.7598|55580000|49040000
2022-10-01 17:50:15|01216|101868|NYSE IBP|2.31B|2310000000|80.99|149,236|-24.41%|33|2022-11-04|15/09/2022||2.32||672210000|2022-08-04|15/06/2022|2.48|1.94|676750000|611130000
2022-10-01 17:50:20|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|19.59%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-10-01 17:50:24|01218|21153|NYSE CBT|3.6B|3600000000|63.89|328,845|27.47%|37|2022-11-07|15/09/2022||1.51||1080000000|2022-08-08|15/06/2022|1.73|1.56|1150000000|1060000000
2022-10-01 17:50:29|01219|15302|NASDAQ AAON|2.86B|2860000000|53.88|141,263|-17.54%|36|2022-11-03|15/09/2022||0.4333||223500000|2022-08-08|15/06/2022|0.3778|0.4067|208810000|204330000
2022-10-01 17:50:34|01220|20913|NYSE BMI|2.7B|2700000000|92.39|112,534|-8.65%|37|2022-10-20|15/09/2022||0.5733||135750000|2022-07-20|15/06/2022|0.57|0.515|137830000|131900000
2022-10-01 17:50:38|01221|1096076|NASDAQ MNTV|857.65M|857650000|5.81|1,778,481|-70.36%|20|2022-11-10|15/09/2022||-0.1034||121070000|2022-08-04|15/06/2022|-0.19|-0.138|120160000|121390000
2022-10-01 17:50:42|01222|8243|NYSE IGT|3.2B|3200000000|15.80|1,500,164|-39.97%|38|2022-11-16|15/09/2022||0.2823||1010000000|2022-08-02|15/06/2022|0.57|0.3368|1020000000|1020000000
2022-10-01 17:50:45|01223|17209|NYSE HLIO|1.65B|1650000000|50.60|112,970|-38.38%|35|2022-11-07|15/09/2022||1||221470000|2022-08-08|15/06/2022|1.18|1.17|241670000|240530000
2022-10-01 17:50:50|01224|41193|NYSE APAM|2.14B|2140000000|26.93|423,291|-44.95%|37|2022-11-01|15/09/2022||0.72||234800000|2022-08-02|15/06/2022|0.79|0.8547|251400000|255120000
2022-10-01 17:50:54|01225|24288|NYSE WTS|4.19B|4190000000|125.73|124,842|-25.2%|37|2022-11-02|15/09/2022||1.55||477840000|2022-08-03|15/06/2022|2.11|1.63|526600000|490210000
2022-10-01 17:50:57|01226|1025072|NYSE MGY|4.31B|4310000000|19.81|1,601,716|11.35%|22|2022-10-31|15/09/2022||1.17||449370000|2022-08-02|15/06/2022|1.32|1.17|484650000|457150000
2022-10-01 17:51:01|01227|13983|NASDAQ ITRI|1.9B|1900000000|42.11|351,663|-44.32%|37|2022-11-07|15/09/2022||0.2451||462170000|2022-08-04|15/06/2022|0.07|0.2092|431880000|488530000
2022-10-01 17:51:06|01228|945652|NYSE DOOR|1.59B|1590000000|71.29|138,472|-32.83%|32|2022-11-07|15/09/2022||2.54||694900000|2022-08-08|15/06/2022|2.58|2.49|761870000|734010000
2022-10-01 17:51:08|01229|1159380|NASDAQ ZNTL|1.23B|1230000000|21.66|646,351|-67.5%|12|2022-11-09|15/09/2022||-1.22||0.00|2022-08-09|15/06/2022|-1.34|-1.18|0.00|0.00
2022-10-01 17:51:12|01230|21194|NYSE CALX|3.99B|3990000000|61.14|561,874|23.69%|37|2022-10-25|15/09/2022||0.2213||215080000|2022-07-25|15/06/2022|0.22|0.19|202040000|196020000
2022-10-01 17:51:17|01231|16483|NASDAQ LANC|4.14B|4140000000|150.28|152,094|-10.98%|37|2022-11-02|15/09/2022||1.14||423200000|2022-08-25|15/06/2022|1.66|0.8025|452410000|410830000
2022-10-01 17:51:21|01232|41272|NYSE SSTK|1.8B|1800000000|50.17|321,747|-55.73%|33|2022-10-25|15/09/2022||0.8875||212460000|2022-07-26|15/06/2022|0.83|0.945|206870000|209280000
2022-10-01 17:51:26|01233|39328|NASDAQ CVLT|2.38B|2380000000|53.04|244,989|-29.57%|37|2022-10-25|15/09/2022||0.5757||186560000|2022-07-26|15/06/2022|0.64|0.6329|197980000|195280000
2022-10-01 17:51:30|01234|958234|NASDAQ LOB|1.34B|1340000000|30.60|301,412|-51.91%|30|2023-01-24|15/12/2022||0.5283||107540000|2022-10-26|15/09/2022||0.4738||109310000
2022-10-01 17:51:34|01235|15927|NASDAQ DORM|2.58B|2580000000|82.12|113,287|-13.26%|37|2022-10-24|15/09/2022||1.4||410310000|2022-07-25|15/06/2022|1.29|1.31|417420000|400700000
2022-10-01 17:51:39|01236|16769|NASDAQ NUVA|2.28B|2280000000|43.81|562,705|-26.8%|37|2022-11-02|15/09/2022||0.5361||299060000|2022-08-03|15/06/2022|0.47|0.5592|310450000|306380000
2022-10-01 17:51:42|01237|16116|NASDAQ FOLD|2.93B|2930000000|10.440|2,848,277|9.32%|37|2022-11-08|15/09/2022||-0.1888||84330000|2022-08-04|15/06/2022|-0.21|-0.2109|80730000|85870000
2022-10-01 17:51:46|01238|1131264|NYSE KTB|1.86B|1860000000|33.61|395,740|-32.71%|19|2022-11-03|15/09/2022||0.9291||618640000|2022-08-04|15/06/2022|1.09|0.9648|613570000|619140000
2022-10-01 17:51:51|01239|41209|NYSE EVTC|2.09B|2090000000|31.35|433,287|-31.43%|37|2022-11-02|15/09/2022||0.588||144550000|2022-08-04|15/06/2022|0.65|0.6517|160570000|150230000
2022-10-01 17:51:55|01240|16148|NASDAQ FWRD|2.42B|2420000000|90.26|142,899|8.72%|37|2022-10-26|15/09/2022||1.91||504770000|2022-07-27|15/06/2022|2.04|1.81|515200000|515170000
2022-10-01 17:52:00|01241|24305|NYSE WWW|1.21B|1210000000|15.40|496,585|-48.39%|37|2022-11-09|15/09/2022||0.5609||711650000|2022-08-10|15/06/2022|0.66|0.6432|713600000|737380000
2022-10-01 17:52:05|01242|16119|NASDAQ FORM|1.93B|1930000000|25.05|454,219|-32.9%|37|2022-10-26|15/09/2022||0.2129||183030000|2022-07-27|15/06/2022|0.46|0.4329|203910000|203120000
2022-10-01 17:52:09|01243|15369|NASDAQ ALGT|1.31B|1310000000|72.98|228,209|-62.67%|38|2023-02-01|15/12/2022||1.29||586960000|2022-10-26|15/09/2022||0.2505||564350000
2022-10-01 17:52:11|01244|1162166|NASDAQ NKLA|1.53B|1530000000|3.52|11,485,271|-67.01%|15|2022-11-03|15/09/2022||-0.3643||22700000|2022-08-04|15/06/2022|-0.25|-0.2652|18130000|16570000
2022-10-01 17:52:14|01245|1142294|NASDAQ HCAT|530.82M|530820000|9.70|1,169,436|-80.6%|19|2022-11-15|15/09/2022||-0.1928||67280000|2022-08-04|15/06/2022|-0.03|-0.0954|70630000|69880000
2022-10-01 17:52:20|01246|41321|NASDAQ PTCT|3.59B|3590000000|50.20|593,295|34.91%|37|2022-10-27|15/09/2022||-1.31||177080000|2022-08-04|15/06/2022|-2.13|-1.37|165530000|162120000
2022-10-01 17:52:24|01247|21116|NYSE AJRD|3.21B|3210000000|39.99|702,833|-8.17%|35|2022-10-25|15/09/2022||0.45||560100000|2022-08-01|15/06/2022|0.2|0.47|528500000|570530000
2022-10-01 17:52:31|01248|998046|NASDAQ RCM|7.75B|7750000000|18.53|1,784,779|-15.81%|25|2022-11-01|15/09/2022||0.157||523380000|2022-08-03|15/06/2022|0.1879|0.1015|391900000|391570000
2022-10-01 17:52:36|01249|943153|NASDAQ TBK|1.32B|1320000000|54.35|177,173|-45.72%|32|2022-10-19|15/09/2022||0.8467||114220000|2022-07-20|15/06/2022|0.88|0.8839|149590000|114800000
2022-10-01 17:52:39|01250|1056241|NASDAQ AMEH|1.77B|1770000000|39.00|249,996|-57.17%|23|2022-11-03|15/09/2022||0.437||301880000|2022-08-04|15/06/2022|0.25|0.203|269700000|243760000
2022-10-01 17:52:44|01251|940825|NASDAQ CDNA|909.86M|909860000|17.02|794,204|-73.14%|34|2022-11-10|15/09/2022||-0.382||82780000|2022-08-04|15/06/2022|-0.41|-0.34|80630000|81850000
2022-10-01 17:52:48|01252|32534|NYSE YELP|2.38B|2380000000|33.91|731,378|-8.94%|37|2022-11-03|15/09/2022||0.21||307470000|2022-08-04|15/06/2022|0.11|-0.0096|298880000|284300000
2022-10-01 17:52:51|01253|945066|NYSE SHAK|1.9B|1900000000|44.98|838,624|-42.67%|31|2022-11-03|15/09/2022||-0.0616||225330000|2022-08-04|15/06/2022|0.00|-0.0208|230750000|238300000
2022-10-01 17:52:56|01254|20752|NYSE FSS|2.26B|2260000000|37.32|196,823|-3.37%|37|2022-11-08|15/09/2022||0.5486||367810000|2022-07-27|15/06/2022|0.53|0.47|366700000|364760000
2022-10-01 17:53:00|01255|15881|NASDAQ CYTK|4.56B|4560000000|48.45|1,351,342|35.56%|37|2022-11-03|15/09/2022||-1.17||3800000|2022-08-04|15/06/2022|-0.23|-1.03|88970000|3730000
2022-10-01 17:53:04|01256|1089332|NYSE CWK|2.58B|2580000000|11.45|913,696|-38.47%|20|2022-11-09|15/09/2022||0.5536||1770000000|2022-08-04|15/06/2022|0.63|0.5379|1920000000|1780000000
2022-10-01 17:53:08|01257|21166|NYSE KAI|1.95B|1950000000|166.81|38,579|-18.27%|37|2022-11-01|15/09/2022||2.16||219900000|2022-08-02|15/06/2022|2.24|2.06|222000000|222050000
2022-10-01 17:53:12|01258|21050|NYSE AMRC|3.45B|3450000000|66.48|339,033|13.78%|37|2022-11-01|15/09/2022||0.47||421300000|2022-08-01|15/06/2022|0.62|0.45|577400000|511460000
2022-10-01 17:53:16|01259|15986|NYSE EGHT|413.88M|413880000|3.45|2,232,891|-85.25%|38|2023-01-26|15/12/2022||0.048||188890000|2022-11-02|15/09/2022||0.0367||186730000
2022-10-01 17:53:19|01260|1156572|NASDAQ ONEM|3.36B|3360000000|17.15|5,493,963|-15.31%|17|2022-11-02|15/09/2022||-0.46||273110000|2022-08-03|15/06/2022|-0.48|-0.4691|255840000|264480000
2022-10-01 17:53:24|01261|39267|NYSE ENR|1.79B|1790000000|25.14|649,193|-35.62%|37|2022-11-14|15/09/2022||0.7986||781820000|2022-08-08|15/06/2022|0.77|0.7578|728000000|747470000
2022-10-01 17:53:27|01262|1061933|NASDAQ CDLX|309.2M|309200000|9.40|673,773|-88.8%|23|2022-11-15|15/09/2022||-0.838||73900000|2022-08-02|15/06/2022|-3.75|-0.8775|75410000|76050000
2022-10-01 17:53:30|01263|968968|NASDAQ EDIT|841.12M|841120000|12.24|1,664,463|-70.2%|27|2022-11-09|15/09/2022||-0.8472||4730000|2022-08-03|15/06/2022|-0.78|-0.8083|6400000|4290000
2022-10-01 17:53:33|01264|1156642|NASDAQ SDGR|1.78B|1780000000|24.98|553,061|-54.32%|17|2022-11-17|15/09/2022||-0.6537||31600000|2022-08-04|15/06/2022|-0.67|-0.5428|38470000|35480000
2022-10-01 17:53:37|01265|955558|NASDAQ APPF|3.67B|3670000000|104.72|92,000|-13.02%|30|2022-11-07|15/09/2022||-0.3575||119900000|2022-07-28|15/06/2022|-0.86|-0.265|117450000|116040000
2022-10-01 17:53:39|01266|1164702|NYSE MP|4.85B|4850000000|27.30|2,461,636|-15.3%|11|2022-11-28|15/09/2022||0.3325||126510000|2022-08-04|15/06/2022|0.43|0.3502|143560000|128760000
2022-10-01 17:53:44|01267|15446|NASDAQ THRM|1.65B|1650000000|49.73|150,609|-38.55%|37|2022-10-27|15/09/2022||0.655||307190000|2022-08-02|15/06/2022|0.25|0.422|260720000|259670000
2022-10-01 17:53:50|01268|101876|NYSE MC|2.37B|2370000000|33.81|500,041|-45.35%|33|2022-10-26|15/09/2022||0.4702||226940000|2022-07-27|15/06/2022|0.57|0.4333|242520000|200900000
2022-10-01 17:53:53|01269|1082075|NASDAQ DOMO|616.44M|616440000|17.99|507,983|-78.69%|23|2022-12-02|15/10/2022||-0.3375||76510000|2022-08-25|15/07/2022|-0.26|-0.3275|75530000|76400000
2022-10-01 17:53:56|01270|1166011|NASDAQ OM|764.76M|764760000|15.93|530,985|-67.78%|14|2022-11-16|15/09/2022||-0.668||25220000|2022-08-01|15/06/2022|-0.77|-0.636|25060000|27500000
2022-10-01 17:53:59|01271|1073204|NYSE ZUO|953.6M|953600000|7.38|1,046,148|-55.49%|25|2022-12-01|15/10/2022||-0.0475||102650000|2022-08-24|15/07/2022|-0.03|-0.05|98780000|97490000
2022-10-01 17:54:06|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|0.7%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-10-01 17:54:10|01273|17405|NASDAQ TTGT|1.75B|1750000000|59.20|167,590|-28.17%|37|2022-11-02|15/09/2022||0.65||80070000|2022-08-04|15/06/2022|0.68|0.6133|78880000|76880000
2022-10-01 17:54:14|01274|48679|NYSE FSR|2.26B|2260000000|7.55|5,370,758|-48.46%|27|2022-11-02|15/09/2022||-0.4215||2500|2022-08-03|15/06/2022|-0.36|-0.41|10000|0.00
2022-10-01 17:54:18|01275|1061934|NYSE WHD|2.92B|2920000000|38.43|485,843|1.88%|23|2022-11-02|15/09/2022||0.4709||182210000|2022-08-04|15/06/2022|0.44|0.356|170220000|160890000
2022-10-01 17:54:22|01276|17514|NASDAQ VRTS|1.16B|1160000000|159.52|51,644|-48.59%|37|2022-10-28|15/09/2022||6.45||185380000|2022-07-29|15/06/2022|6.86|7.06|225310000|199980000
2022-10-01 17:54:27|01277|20930|NYSE HAE|3.8B|3800000000|74.03|391,420|4.87%|37|2022-11-08|15/09/2022||0.621||270460000|2022-08-10|15/06/2022|0.58|0.51|261460000|249000000
2022-10-01 17:54:32|01278|13935|NYSE CNS|3.05B|3050000000|62.63|92,525|-24.29%|38|2023-01-25|15/12/2022||0.96||145300000|2022-10-19|15/09/2022||0.93||136280000
2022-10-01 17:54:35|01279|16856|NASDAQ PACB|1.31B|1310000000|5.80|7,826,518|-77.28%|36|2022-11-03|15/09/2022||-0.3309||35370000|2022-08-03|15/06/2022|-0.32|-0.3383|35470000|35160000
2022-10-01 17:54:40|01280|29671|NYSE ZWS|4.35B|4350000000|24.50|1,066,043|-61.89%|38|2023-01-31|15/12/2022||0.29||256330000|2022-10-25|15/09/2022||0.3033||264530000
2022-10-01 17:54:43|01281|15434|NASDAQ RIOT|1.08B|1080000000|7.01|15,273,831|-72.72%|25|2022-11-14|15/09/2022||0.0075||61240000|2022-08-15|15/06/2022|-0.5|0.0553|72950000|75530000
2022-10-01 17:54:48|01282|977732|NASDAQ RETA|917.16M|917160000|25.13|778,900|-75.02%|25|2022-11-14|15/09/2022||-2.21||1030000|2022-08-08|15/06/2022|-2.02|-2.11|762000|1550000
2022-10-01 17:54:53|01283|21079|NYSE MED|1.19B|1190000000|108.36|189,717|-43.75%|37|2022-11-08|15/09/2022||4.42||474350000|2022-08-03|15/06/2022|3.87|3.28|453330000|455000000
2022-10-01 17:54:57|01284|16879|NASDAQ PCRX|2.44B|2440000000|53.19|387,063|-5.02%|37|2022-11-03|15/09/2022||0.8301||171240000|2022-08-03|15/06/2022|0.51|0.8522|169410000|170640000
2022-10-01 17:55:05|01285|16956|NASDAQ PRGS|1.85B|1850000000|42.55|268,573|-13.5%|37|2023-01-17|15/11/2022||1.1||165070000|2022-09-27|15/08/2022|1|0.9708|153060000|148100000
2022-10-01 17:55:09|01286|1153039|NASDAQ VIR|2.56B|2560000000|19.28|1,058,684|-55.7%|18|2022-11-03|15/09/2022||-0.4327||147620000|2022-08-09|15/06/2022|-0.58|0.3288|-40630000|200720000
2022-10-01 17:55:12|01287|48422|NASDAQ XNCR|1.55B|1550000000|25.98|321,997|-20.45%|35|2022-11-08|15/09/2022||-0.6558||22280000|2022-08-03|15/06/2022|-0.57|-0.4939|30180000|34010000
2022-10-01 17:55:16|01288|1127922|NASDAQ PLMR|2.11B|2110000000|83.72|136,131|3.58%|19|2022-11-07|15/09/2022||0.7003||224260000|2022-08-03|15/06/2022|0.73|0.6689|218690000|192690000
2022-10-01 17:55:20|01289|20437|NYSE CMP|1.32B|1320000000|38.53|437,557|-40.17%|36|2022-08-04|15/06/2022|-0.16|-0.31|214700000|209380000|2022-05-05|15/03/2022|0.33|0.8933|448500000|422250000
2022-10-01 17:55:24|01290|1164094|NASDAQ BIGC|1.09B|1090000000|14.80|904,385|-70.77%|13|2022-11-10|15/09/2022||-0.2138||69590000|2022-08-04|15/06/2022|-0.19|-0.2345|68200000|66150000
2022-10-01 17:55:28|01291|15545|NASDAQ BECN|3.56B|3560000000|54.72|532,234|14.57%|37|2022-11-04|15/09/2022||2.01||2330000000|2022-08-04|15/06/2022|2.41|2.31|2360000000|2280000000
2022-10-01 17:55:32|01292|1056451|NASDAQ NMRK|1.64B|1640000000|8.06|1,245,561|-43.68%|23|2022-11-03|15/09/2022||0.4225||767820000|2022-07-29|15/06/2022|0.46|0.332|755350000|675260000
2022-10-01 17:55:36|01293|17432|NASDAQ UCTT|1.17B|1170000000|25.75|296,758|-39.55%|37|2022-10-26|15/09/2022||1.07||613000000|2022-07-28|15/06/2022|1.04|1.03|608000000|590840000
2022-10-01 17:55:39|01294|958250|NASDAQ GBT|4.6B|4600000000|68.10|3,381,445|167.27%|26|2022-11-03|15/09/2022||-1.12||75790000|2022-08-08|15/06/2022|-1.26|-1.19|71550000|65660000
2022-10-01 17:55:44|01295|16296|NASDAQ HSKA|788.91M|788910000|72.92|100,799|-71.8%|36|2022-11-08|15/09/2022||0.4625||70840000|2022-08-08|15/06/2022|0.34|0.278|64680000|68460000
2022-10-01 17:55:47|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-4.6%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-10-01 17:55:51|01297|24304|NYSE WGO|1.69B|1690000000|53.22|594,240|-26.54%|38|2022-12-21|15/11/2022||2.32||978890000|2022-10-19|15/08/2022||2.77||1140000000
2022-10-01 17:55:55|01298|103921|NYSE TSE|640.7M|640700000|18.32|480,672|-66.06%|33|2022-11-04|15/09/2022||-0.3758||1270000000|2022-08-08|15/06/2022|1.79|2.03|1430000000|1430000000
2022-10-01 17:55:58|01299|1167600|NASDAQ SKIN|1.78B|1780000000|11.79|1,526,985|-54.6%|10|2022-11-08|15/09/2022||0.0109||80720000|2022-08-09|15/06/2022|0.0122|-0.0064|103540000|83940000
2022-10-01 17:56:03|01300|16926|NASDAQ PLXS|2.43B|2430000000|87.56|116,260|-2.07%|38|2023-01-18|15/12/2022||1.24||1010000000|2022-10-26|15/09/2022||1.2||1010000000
2022-10-01 17:56:06|01301|942665|NASDAQ OCGN|385.49M|385490000|1.780|5,294,087|-75.21%|31|2022-11-11|15/09/2022||-0.094||0.00|2022-08-05|15/06/2022|-0.09|-0.076|0.00|0.00
2022-10-01 17:56:11|01302|16427|NASDAQ JJSF|2.48B|2480000000|129.47|75,180|-15.28%|37|2022-11-10|15/09/2022||0.994||382130000|2022-08-02|15/06/2022|0.93|0.996|380230000|352050000
2022-10-01 17:56:15|01303|15314|NASDAQ ACAD|2.65B|2650000000|16.36|1,645,249|-1.51%|37|2022-11-07|15/09/2022||-0.1855||139710000|2022-08-08|15/06/2022|-0.21|-0.2478|134560000|130410000
2022-10-01 17:56:19|01304|15947|NASDAQ DVAX|1.32B|1320000000|10.440|2,073,184|-45.65%|35|2022-11-09|15/09/2022||0.29||159890000|2022-08-04|15/06/2022|0.87|0.2275|256460000|150990000
2022-10-01 17:56:24|01305|20891|NYSE OMI|1.84B|1840000000|24.10|651,474|-22.98%|37|2022-11-02|15/09/2022||0.5572||2460000000|2022-08-03|15/06/2022|0.76|0.7599|2500000000|2540000000
2022-10-01 17:56:28|01306|8939|NASDAQ SPWR|4.01B|4010000000|23.04|3,208,246|1.59%|37|2022-11-08|15/09/2022||0.0746||434360000|2022-08-02|15/06/2022|0.03|0.0222|414100000|362180000
2022-10-01 17:56:32|01307|15477|NASDAQ VCEL|1.09B|1090000000|23.20|415,837|-52.46%|36|2022-11-08|15/09/2022||-0.112||40160000|2022-08-03|15/06/2022|-0.19|-0.1222|37050000|38350000
2022-10-01 17:56:36|01308|16390|NASDAQ IRBT|1.53B|1530000000|56.33|1,104,005|-28.24%|37|2022-11-02|15/09/2022||1.37||433570000|2022-08-05|15/06/2022|-0.35|-1.58|255350000|304350000
2022-10-01 17:56:40|01309|21237|NYSE SPXC|2.5B|2500000000|55.22|159,733|3.31%|37|2022-11-03|15/09/2022||0.6598||349900000|2022-08-04|15/06/2022|0.71|0.6082|354000000|337710000
2022-10-01 17:56:45|01310|15680|NASDAQ CDXS|396.89M|396890000|6.06|1,043,940|-73.95%|37|2022-11-10|15/09/2022||-0.1775||31000000|2022-08-04|15/06/2022|-0.04|-0.1388|38410000|38110000
2022-10-01 17:56:50|01311|20423|NYSE SXT|2.91B|2910000000|69.34|171,684|-23.87%|37|2022-10-21|15/09/2022||0.86||368340000|2022-07-22|15/06/2022|0.92|0.89|371710000|358700000
2022-10-01 17:56:53|01312|992765|NASDAQ IRTC|3.76B|3760000000|125.28|404,362|113.93%|25|2022-11-02|15/09/2022||-0.8319||106130000|2022-08-04|15/06/2022|-0.8|-0.9136|102050000|100360000
2022-10-01 17:56:58|01313|39279|NASDAQ CHRD|5.67B|5670000000|136.77|486,424|56.92%|37|2022-11-02|15/09/2022||9.33||921000000|2022-08-03|15/06/2022|7.3|7.8|789380000|411500000
2022-10-01 17:57:03|01314|13859|NYSE OI|2.02B|2020000000|12.95|1,065,397|-9.25%|39|2023-01-31|15/12/2022||0.2809||1590000000|2022-11-01|15/09/2022||0.5802||1660000000
2022-10-01 17:57:08|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|0.82%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-10-01 17:57:12|01316|958821|NASDAQ CSWI|1.85B|1850000000|119.80|48,985|-6.19%|29|2022-11-09|15/09/2022||1.74||188940000|2022-08-05|15/06/2022|1.88|1.4|199930000|182680000
2022-10-01 17:57:17|01317|20231|NYSE EVRI|1.46B|1460000000|16.22|584,665|-32.92%|36|2022-11-08|15/09/2022||0.3436||194370000|2022-08-03|15/06/2022|0.33|0.3278|197220000|181430000
2022-10-01 17:57:21|01318|955547|NYSE GKOS|2.53B|2530000000|53.24|564,886|10.53%|30|2022-11-09|15/09/2022||-0.5361||67810000|2022-08-03|15/06/2022|-0.83|-0.438|72690000|67990000
2022-10-01 17:57:24|01319|1054959|NASDAQ SFIX|437.69M|437690000|3.95|4,162,256|-90.11%|23|2022-12-12|15/10/2022||-0.4544||524520000|2022-09-20|15/07/2022|-0.89|-0.6315|481900000|488740000
2022-10-01 17:57:28|01320|1165399|NASDAQ KYMR|1.18B|1180000000|21.77|661,462|-62.94%|12|2022-11-10|15/09/2022||-0.7251||15790000|2022-08-09|15/06/2022|-0.78|-0.6869|11510000|14240000
2022-10-01 17:57:32|01321|41317|NASDAQ NSTG|593.73M|593730000|12.77|756,426|-73.4%|34|2022-11-09|15/09/2022||-0.57||40560000|2022-08-04|15/06/2022|-0.85|-0.675|32220000|32320000
2022-10-01 17:57:36|01322|1163040|NASDAQ ACCD|813.21M|813210000|11.42|768,856|-72.92%|17|2023-01-10|15/11/2022||-0.6034||89090000|2022-10-07|15/08/2022||-0.7236||82870000
2022-10-01 17:57:41|01323|16066|NASDAQ FCEL|1.38B|1380000000|3.410|13,447,245|-49.03%|38|2022-12-28|15/10/2022||-0.0622||44040000|2022-09-08|15/07/2022|-0.08|-0.0571|43100000|35810000
2022-10-01 17:57:46|01324|15502|NASDAQ AVAV|2.07B|2070000000|83.36|239,614|-3.43%|37|2022-12-06|15/10/2022||0.2286||112430000|2022-09-07|15/07/2022|-0.1|0.11|108520000|102920000
2022-10-01 17:57:50|01325|1123967|NASDAQ SILK|1.59B|1590000000|45.00|303,029|-18.23%|19|2022-11-01|15/09/2022||-0.4127||33260000|2022-07-26|15/06/2022|-0.44|-0.4488|33170000|31040000
2022-10-01 17:57:53|01326|1054802|NASDAQ APLS|7.5B|7500000000|68.30|1,328,043|107.22%|23|2022-11-07|15/09/2022||-1.44||21760000|2022-08-08|15/06/2022|-1.46|-1.41|16320000|16950000
2022-10-01 17:57:57|01327|999054|NASDAQ VRRM|2.35B|2350000000|15.37|1,190,104|1.99%|22|2022-11-10|15/09/2022||0.2718||196230000|2022-08-03|15/06/2022|0.29|0.2468|187490000|179800000
2022-10-01 17:58:00|01328|1054803|NASDAQ BAND|301.12M|301120000|11.90|505,428|-86.82%|23|2022-11-02|15/09/2022||0.027||140830000|2022-08-03|15/06/2022|-0.04|-0.0656|136490000|133550000
2022-10-01 17:58:04|01329|1152337|NASDAQ SWTX|1.72B|1720000000|28.53|908,986|-55.03%|18|2022-11-03|15/09/2022||-1.27||0.00|2022-08-04|15/06/2022|-1.41|-1.17|0.00|0.00
2022-10-01 17:58:09|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|72.92%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-10-01 17:58:13|01331|20687|NYSE DY|2.82B|2820000000|95.53|261,499|34.1%|37|2022-11-22|15/10/2022||1.33||978680000|2022-08-24|15/07/2022|1.46|0.9925|972270000|932700000
2022-10-01 17:58:16|01332|1073228|NYSE EAF|1.11B|1110000000|4.31|2,231,188|-58.24%|23|2022-11-04|15/09/2022||0.36||352330000|2022-08-05|15/06/2022|0.44|0.4234|363650000|370670000
2022-10-01 17:58:21|01333|31171|NASDAQ BLMN|1.64B|1640000000|18.33|1,544,560|-26.68%|37|2022-11-02|15/09/2022||0.3356||1050000000|2022-07-29|15/06/2022|0.68|0.6217|1130000000|1110000000
2022-10-01 17:58:26|01334|20442|NYSE EAT|1.1B|1100000000|24.98|941,453|-49.07%|34|2023-01-31|15/12/2022||0.4692||972890000|2022-11-02|15/09/2022||-0.6181||932820000
2022-10-01 17:58:29|01335|1166013|NASDAQ STEP|2.73B|2730000000|24.51|261,348|-42.52%|14|2022-11-09|15/09/2022||0.2985||139460000|2022-08-04|15/06/2022|0.41|0.3164|190300000|142510000
2022-10-01 17:58:34|01336|15775|NASDAQ COKE|3.86B|3860000000|411.73|61,217|4.45%|37|2022-11-08|15/09/2022||11.19|||2022-08-02|15/06/2022|11.97|9.83|1600000000|
2022-10-01 17:58:36|01337|1163891|NYSE BFLY|937.85M|937850000|4.70|2,630,314|-54.98%|11|2022-11-14|15/09/2022||-0.3||21500000|2022-08-03|15/06/2022|-0.18|-0.27|19220000|19100000
2022-10-01 17:58:41|01338|17377|NASDAQ TREE|305.07M|305070000|23.86|251,170|-82.94%|37|2022-10-27|15/09/2022||-1.66||240790000|2022-07-28|15/06/2022|-0.63|-0.5366|261920000|268860000
2022-10-01 17:58:46|01339|15634|NASDAQ CAKE|1.53B|1530000000|29.28|1,025,622|-37.7%|37|2022-11-02|15/09/2022||0.278||799280000|2022-07-27|15/06/2022|0.52|0.7728|832640000|837260000
2022-10-01 17:58:50|01340|16396|NASDAQ IRWD|1.59B|1590000000|10.36|2,321,344|-20.67%|37|2022-11-03|15/09/2022||0.3738||110230000|2022-08-04|15/06/2022|0.21|0.3279|97230000|103550000
2022-10-01 17:58:59|01341|15324|NASDAQ ACLS|2B|2000000000|60.56|471,901|28.77%|37|2022-11-03|15/09/2022||1.15||224380000|2022-08-03|15/06/2022|1.32|0.994|221180000|211470000
2022-10-01 17:59:04|01342|20968|NYSE HI|2.55B|2550000000|36.72|367,773|-13.9%|38|2023-02-01|15/12/2022||0.975||724150000|2022-11-16|15/09/2022||1.04||735980000
2022-10-01 17:59:09|01343|41238|NYSE SEAS|3.08B|3080000000|45.51|990,278|-17.73%|37|2022-11-08|15/09/2022||2.13||583640000|2022-08-04|15/06/2022|1.62|1.54|504820000|504320000
2022-10-01 17:59:13|01344|100211|NASDAQ TWOU|484.28M|484280000|6.25|1,173,494|-81.38%|34|2022-11-08|15/09/2022||-0.0398||263810000|2022-07-28|15/06/2022|-0.1|-0.1837|241460000|254260000
2022-10-01 17:59:18|01345|20625|NYSE CPE|2.16B|2160000000|35.01|1,569,450|-28.67%|37|2022-11-02|15/09/2022||4.26||719530000|2022-08-03|15/06/2022|3.68|4.2|913620000|716800000
2022-10-01 17:59:21|01346|1161147|NYSE SLQT|120.05M|120050000|0.73|2,744,513|-94.35%|12|2022-11-10|15/09/2022||-0.2188||150830000|2022-08-29|15/06/2022|-0.64|-0.1777|139390000|199400000
2022-10-01 17:59:24|01347|1163278|NASDAQ RLAY|2.7B|2700000000|22.37|1,192,004|-29.05%|13|2022-11-09|15/09/2022||-0.705||1910000|2022-08-04|15/06/2022|-0.71|-0.6271|365000|2080000
2022-10-01 17:59:28|01348|16864|NASDAQ PATK|1B|1000000000|43.84|181,140|-47.37%|37|2022-10-27|15/09/2022||2.14||1100000000|2022-07-28|15/06/2022|4.79|3.67|1480000000|1260000000
2022-10-01 17:59:33|01349|17403|NASDAQ TTEC|2.09B|2090000000|44.31|122,271|-52.62%|37|2022-11-08|15/09/2022||0.62||579960000|2022-08-09|15/06/2022|0.98|0.85|604250000|602010000
2022-10-01 17:59:37|01350|16950|NASDAQ CDMO|1.19B|1190000000|19.12|579,953|-11.36%|39|2022-12-12|15/10/2022||0.0175||33090000|2022-09-06|15/07/2022|0.0466|0.035|36690000|33440000
2022-10-01 17:59:42|01351|942357|NYSE BSIG|617.78M|617780000|14.91|247,187|-42.94%|33|2023-02-02|15/12/2022||0.53||102700000|2022-11-08|15/09/2022||0.395||91100000
2022-10-01 17:59:48|01352|15782|NASDAQ CORT|2.75B|2750000000|25.64|607,385|30.28%|37|2022-11-02|15/09/2022||0.226||107010000|2022-08-03|15/06/2022|0.24|0.2367|103390000|101000000
2022-10-01 17:59:52|01353|39287|NYSE DAN|1.64B|1640000000|11.43|1,176,038|-48.61%|37|2022-11-02|15/09/2022||0.25||2530000000|2022-08-03|15/06/2022|0.08|0.2486|2590000000|2450000000
2022-10-01 17:59:57|01354|20391|NYSE AWR|2.88B|2880000000|77.95|170,314|-8.85%|37|2022-10-31|15/09/2022||0.7767||156000000|2022-08-01|15/06/2022|0.54|0.685|122610000|132000000
2022-10-01 18:00:00|01355|1165970|NASDAQ FROG|2.2B|2200000000|22.11|592,879|-34%|12|2022-11-09|15/09/2022||0.00||71070000|2022-08-03|15/06/2022|-0.02|-0.0333|67810000|65520000
2022-10-01 18:00:05|01356|48425|NASDAQ SRNE|694.54M|694540000|1.570|8,985,381|-79.42%|32|2022-11-03|15/09/2022||-0.28||19130000|2022-08-16|15/06/2022|-0.54|-0.25|8590000|18750000
2022-10-01 18:00:10|01357|20464|NYSE SBH|1.34B|1340000000|12.60|1,254,531|-25.22%|37|2022-11-16|15/09/2022||0.5167||959590000|2022-08-04|15/06/2022|0.55|0.5876|961470000|951030000
2022-10-01 18:00:14|01358|34151|NYSE NG|1.57B|1570000000|4.690|1,311,035|-31.83%|34|2023-01-25|15/11/2022||-0.0278|||2022-10-04|15/08/2022||-0.0278||
2022-10-01 18:00:17|01359|1166558|NASDAQ CCCC|428.97M|428970000|8.77|428,049|-80.37%|12|2022-11-17|15/09/2022||-0.7345||8360000|2022-08-04|15/06/2022|-0.56|-0.692|13800000|7640000
2022-10-01 18:00:21|01360|1153166|NASDAQ BRP|3.05B|3050000000|26.35|305,941|-20.85%|18|2022-11-07|15/09/2022||0.172||228550000|2022-08-09|15/06/2022|0.23|0.2001|232500000|220230000
2022-10-01 18:00:25|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|56.59%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-10-01 18:00:29|01362|1096139|NYSE RVLV|1.59B|1590000000|21.69|1,636,535|-64.89%|19|2022-11-02|15/09/2022||0.1011||258520000|2022-08-03|15/06/2022|0.22|0.3095|290050000|294000000
2022-10-01 18:00:32|01363|1169350|NASDAQ SANA|1.13B|1130000000|6.00|1,278,307|-73.36%|11|2022-11-07|15/09/2022||-0.4947||0.00|2022-08-04|15/06/2022|-0.47|-0.5076|0.00|0.00
2022-10-01 18:00:36|01364|39268|NYSE CNK|1.43B|1430000000|12.11|2,555,244|-36.96%|37|2022-11-04|15/09/2022||-0.0971||623610000|2022-08-05|15/06/2022|-0.61|0.2251|744100000|735410000
2022-10-01 18:00:41|01365|52660|NASDAQ OPRX|267.1M|267100000|14.82|271,212|-82.68%|33|2022-11-08|15/09/2022||0.041||15010000|2022-08-09|15/06/2022|0.04|0.09|13980000|17060000
2022-10-01 18:00:45|01366|16382|NASDAQ IPAR|2.4B|2400000000|75.46|78,818|0.92%|37|2022-11-07|15/09/2022||0.9856||269190000|2022-08-09|15/06/2022|0.86|0.976|244730000|244700000
2022-10-01 18:00:50|01367|958819|NYSE PJT|2.69B|2690000000|66.82|146,160|-15.54%|29|2022-11-01|15/09/2022||0.985||253840000|2022-07-26|15/06/2022|0.88|0.8317|233140000|223680000
2022-10-01 18:00:54|01368|16984|NASDAQ SAVA|1.68B|1680000000|41.82|3,580,391|-32.64%|37|2022-11-01|15/09/2022||-0.43||0.00|2022-08-03|15/06/2022|-0.48|-0.4325|0.00|0.00
2022-10-01 18:00:58|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|9.07%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-10-01 18:01:01|01370|1165415|NASDAQ CERE|4.4B|4400000000|28.26|831,402|-4.2%|11|2022-11-21|15/09/2022||-0.621||0.00|2022-08-01|15/06/2022|-0.61|-0.476|0.00|0.00
2022-10-01 18:01:04|01371|1163684|NASDAQ PRCH|224.46M|224460000|2.25|2,125,787|-87.27%|13|2022-11-14|15/09/2022||-0.1936||82060000|2022-08-09|15/06/2022|-0.27|-0.208|70770000|78460000
2022-10-01 18:01:09|01372|15819|NASDAQ CRVL|2.41B|2410000000|138.43|43,500|-25.66%|37|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.94||176300000|
2022-10-01 18:01:13|01373|991166|NYSE CWH|2.12B|2120000000|25.32|883,795|-34.86%|25|2022-11-01|15/09/2022||1.33||1820000000|2022-08-02|15/06/2022|2.16|1.78|2170000000|2020000000
2022-10-01 18:01:18|01374|21074|NYSE JOE|1.89B|1890000000|32.03|212,909|-23.92%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.29||68200000|
2022-10-01 18:01:21|01375|1163356|NYSE MEG|998.76M|998760000|33.65|124,237|-45.5%|12|2022-11-17|15/09/2022||-0.2454||139390000|2022-08-08|15/06/2022|-0.4|-0.24|139910000|137600000
2022-10-01 18:01:26|01376|15855|NASDAQ CVCO|1.83B|1830000000|205.76|60,149|-13.09%|34|2022-11-08|15/09/2022||5.88||471520000|2022-08-04|15/06/2022|6.63|5.13|588340000|467380000
2022-10-01 18:01:30|01377|989523|NYSE ELF|1.97B|1970000000|37.62|633,541|29.5%|26|2023-02-02|15/12/2022||0.2046||111210000|2022-11-03|15/09/2022||0.1417||103710000
2022-10-01 18:01:33|01378|1055909|NASDAQ QTRX|407.6M|407600000|11.02|829,448|-77.87%|23|2022-11-03|15/09/2022||-0.3928||26000000|2022-08-08|15/06/2022|-0.67|-0.6667|23500000|30050000
2022-10-01 18:01:37|01379|13087|NASDAQ URBN|1.81B|1810000000|19.65|2,096,187|-33.82%|38|2022-11-21|15/10/2022||0.4273||1160000000|2022-08-23|15/07/2022|0.64|0.6854|1180000000|1180000000
2022-10-01 18:01:40|01380|1057240|NYSE AVYA|138.09M|138090000|1.59|17,568,174|-91.97%|23|2022-11-23|15/09/2022||0.0489||671570000|2022-08-09|15/06/2022|-0.24|0.0533|577000000|603780000
2022-10-01 18:01:44|01381|15736|NASDAQ CLDX|1.31B|1310000000|28.11|666,930|-47.93%|37|2022-11-08|15/09/2022||-0.486||400000|2022-08-08|15/06/2022|-0.77|-0.46|163000|400000
2022-10-01 18:01:51|01382|20773|NYSE PAR|805.39M|805390000|29.53|227,546|-51.99%|37|2022-11-10|15/09/2022||-0.3425||82240000|2022-08-09|15/06/2022|-0.36|-0.365|85090000|79570000
2022-10-01 18:01:55|01383|1096055|NYSE EB|597.79M|597790000|6.08|1,494,032|-67.85%|22|2022-11-10|15/09/2022||-0.15||67520000|2022-07-28|15/06/2022|-0.2|-0.13|66040000|64990000
2022-10-01 18:02:00|01384|17506|NASDAQ CMPR|641.92M|641920000|24.48|157,600|-71.81%|38|2023-01-25|15/12/2022||1.53||930970000|2022-11-02|15/09/2022||-0.93||733550000
2022-10-01 18:02:04|01385|962482|NYSE SENS|614.39M|614390000|1.320|5,400,283|-61.06%|27|2022-11-09|15/09/2022||-0.04||4250000|2022-08-09|15/06/2022|-0.03|-0.04|3710000|3540000
2022-10-01 18:02:07|01386|1167501|NYSE BALY|946.51M|946510000|19.77|469,306|-60.55%|13|2022-11-03|15/09/2022||0.3084||577560000|2022-08-04|15/06/2022|0.98|0.1428|552500000|596740000
2022-10-01 18:02:11|01387|39343|NASDAQ PRTA|2.84B|2840000000|60.63|620,984|-14.88%|35|2022-11-08|15/09/2022||-0.5853||29200000|2022-08-08|15/06/2022|-0.88|-0.5232|1310000|17180000
2022-10-01 18:02:15|01388|1165972|NASDAQ SUMO|889.1M|889100000|7.50|999,102|-53.47%|13|2022-12-06|15/10/2022||-0.1478||74190000|2022-08-25|15/07/2022|-0.1|-0.1444|74110000|71610000
2022-10-01 18:02:19|01389|24353|NYSE TNC|1.05B|1050000000|56.65|43,172|-23.39%|37|2022-11-03|15/09/2022||1.1||286900000|2022-08-09|15/06/2022|0.92|0.865|280200000|274200000
2022-10-01 18:02:24|01390|8197|NYSE MDP|298.95M|298950000|59.07|1,701,923|6.05%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-10-01 18:02:29|01391|20878|NYSE KOS|2.36B|2360000000|5.170|6,803,345|74.66%|37|2022-11-07|15/09/2022||0.1433||628960000|2022-08-08|15/06/2022|0.28|0.2|620880000|582860000
2022-10-01 18:02:33|01392|100232|NASDAQ MBUU|1.01B|1010000000|47.99|164,996|-31.42%|35|2022-11-08|15/09/2022||1.69||290250000|2022-08-25|15/06/2022|2.43|2.29|353210000|331040000
2022-10-01 18:02:38|01393|16255|NASDAQ HEES|1.01B|1010000000|28.34|183,841|-18.35%|37|2022-10-27|15/09/2022||0.8644||306340000|2022-07-28|15/06/2022|0.72|0.5717|294670000|293400000
2022-10-01 18:02:43|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|89.58%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-10-01 18:02:48|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|8.21%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-10-01 18:02:52|01396|6404|NASDAQ SHYF|716.47M|716470000|20.43|247,111|-46.25%|37|2022-11-02|15/09/2022||0.47||291480000|2022-07-28|15/06/2022|0.21|0.1675|232200000|223030000
2022-10-01 18:02:57|01397|39249|NYSE CYH|277.64M|277640000|2.15|3,093,648|-81.62%|37|2022-11-01|15/09/2022||-0.0167||3040000000|2022-07-27|15/06/2022|-2.52|0.0455|2930000000|3140000000
2022-10-01 18:03:02|01398|8950|NYSE LNN|1.57B|1570000000|143.28|55,101|-5.61%|38|2023-01-11|15/11/2022||1.22||186150000|2022-10-13|15/08/2022||1.36||177720000
2022-10-01 18:03:04|01399|1096506|NASDAQ BNGO|530.96M|530960000|1.830|7,752,570|-66.73%|23|2022-11-10|15/09/2022||-0.09||6760000|2022-08-04|15/06/2022|-0.11|-0.09|6670000|6280000
2022-10-01 18:03:09|01400|17037|NASDAQ RDNT|1.17B|1170000000|20.35|242,598|-30.57%|37|2022-11-10|15/09/2022||0.1225||349880000|2022-08-09|15/06/2022|0.13|0.07|354380000|348940000
2022-10-01 18:03:13|01401|16661|NYSE TELL|1.36B|1360000000|2.390|17,911,874|-38.87%|26|2022-11-02|15/09/2022||0.0129||81650000|2022-08-03|15/06/2022|0.00|-0.022|61300000|35630000
2022-10-01 18:03:17|01402|1006460|NYSE YEXT|550.52M|550520000|4.46|1,437,686|-62.93%|24|2022-12-02|15/10/2022||-0.015||99630000|2022-09-07|15/07/2022|-0.03|-0.0525|100870000|99600000
2022-10-01 18:03:21|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|71.28%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2022-10-01 18:03:26|01404|20987|NYSE DIN|1.01B|1010000000|63.56|197,565|-21.73%|37|2022-11-02|15/09/2022||1.28||227350000|2022-08-09|15/06/2022|1.65|1.63|237790000|236430000
2022-10-01 18:03:30|01405|986249|NASDAQ PTGX|413.78M|413780000|8.43|949,378|-52.43%|25|2022-11-09|15/09/2022||-0.9146||225000|2022-08-04|15/06/2022|-0.84|-0.9353|859000|460000
2022-10-01 18:03:34|01406|16364|NASDAQ INFN|1.05B|1050000000|4.840|2,918,662|-41.83%|37|2022-11-09|15/09/2022||0.0099||380760000|2022-07-28|15/06/2022|-0.05|-0.0784|357990000|350550000
2022-10-01 18:03:37|01407|945661|NYSE NVTA|578.75M|578750000|2.46|18,626,720|-91.35%|31|2022-11-07|15/09/2022||-0.6262||131570000|2022-08-09|15/06/2022|-0.68|-0.763|136620000|136850000
2022-10-01 18:03:42|01408|17467|NYSE USPH|988.58M|988580000|76.02|98,294|-31.27%|37|2022-11-03|15/09/2022||0.89||140780000|2022-08-04|15/06/2022|0.9|0.946|140660000|143090000
2022-10-01 18:03:46|01409|15830|NASDAQ CSII|580.82M|580820000|13.86|259,178|-57.78%|38|2023-02-01|15/12/2022||-0.1583||64050000|2022-11-01|15/09/2022||-0.2317||59580000
2022-10-01 18:03:50|01410|1142327|NASDAQ XPEL|1.78B|1780000000|64.44|203,526|-15.05%|19|2022-11-16|15/09/2022||0.43||85000000|2022-08-09|15/06/2022|0.43|0.335|83890000|78550000
2022-10-01 18:03:54|01411|15774|NASDAQ COHU|1.24B|1240000000|25.78|289,832|-19.29%|37|2022-11-03|15/09/2022||0.6805||205230000|2022-07-28|15/06/2022|0.81|0.7077|217230000|215660000
2022-10-01 18:03:59|01412|16100|NASDAQ FIZZ|3.6B|3600000000|38.54|160,259|-26.58%|31|2022-12-08|15/10/2022||0.4457||305090000|2022-09-08|15/07/2022|0.38|0.5459|318120000|327290000
2022-10-01 18:04:04|01413|20952|NYSE ALG|1.46B|1460000000|122.27|36,828|-12.37%|36|2022-11-02|15/09/2022||2.4||386300000|2022-08-03|15/06/2022|2.39|1.96|396210000|369070000
2022-10-01 18:04:09|01414|8307|NYSE UIS|511.79M|511790000|7.55|367,560|-69.97%|37|2022-10-31|15/09/2022||0.1875||507100000|2022-08-03|15/06/2022|0.24|0.075|515000000|501850000
2022-10-01 18:04:13|01415|958829|NASDAQ SGRY|2.07B|2070000000|23.40|481,230|-44.73%|29|2022-11-01|15/09/2022||0.0695||636940000|2022-08-02|15/06/2022|-0.03|-0.0194|615400000|623900000
2022-10-01 18:04:18|01416|16454|NASDAQ KFRC|1.18B|1180000000|58.65|121,512|-1.66%|37|2022-11-02|15/09/2022||1.08||434740000|2022-08-01|15/06/2022|1.3|1.18|436520000|440450000
2022-10-01 18:04:22|01417|985958|NASDAQ PI|2.05B|2050000000|80.03|340,019|40.08%|26|2022-11-02|15/09/2022||0.0457||58720000|2022-07-27|15/06/2022|0.11|-0.0086|59800000|55120000
2022-10-01 18:04:27|01418|103928|NYSE CCS|1.38B|1380000000|42.78|263,111|-30.38%|33|2022-11-02|15/09/2022||4.61||1140000000|2022-07-27|15/06/2022|4.78|4.46|1170000000|1140000000
2022-10-01 18:04:32|01419|100173|NASDAQ BLFS|969.26M|969260000|22.75|327,905|-46.24%|34|2022-11-10|15/09/2022||-0.1622||42020000|2022-08-09|15/06/2022|-1.71|-0.2089|40530000|39170000
2022-10-01 18:04:37|01420|16647|NASDAQ MNRO|1.4B|1400000000|43.46|323,824|-24.43%|38|2023-02-02|15/12/2022||0.468||340520000|2022-10-27|15/09/2022||0.444||347730000
2022-10-01 18:04:41|01421|1167746|NASDAQ HYFM|87.48M|87480000|1.94|902,231|-94.87%|13|2022-11-10|15/09/2022||-0.3117||68740000|2022-08-09|15/06/2022|-0.19|-0.2852|97510000|105350000
2022-10-01 18:04:45|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-8.21%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-10-01 18:04:49|01423|1121154|NASDAQ ALEC|781.05M|781050000|9.46|523,510|-58.55%|21|2022-11-15|15/09/2022||-0.4816||32680000|2022-08-04|15/06/2022|0.12|-0.4693|79850000|30820000
2022-10-01 18:04:54|01424|8296|NYSE EPAC|1.04B|1040000000|17.83|380,897|-13.99%|38|2022-12-22|15/11/2022||0.21||135700000|2022-09-28|15/08/2022|0.37|0.27|151830000|148300000
2022-10-01 18:04:59|01425|20599|NYSE RGR|897.39M|897390000|50.79|144,013|-31.16%|37|2022-11-02|15/09/2022||1.36||148270000|2022-08-03|15/06/2022|1.17|1.5|140650000|156400000
2022-10-01 18:05:03|01426|8002|NYSE ATI|3.46B|3460000000|26.61|1,421,596|60.01%|38|2023-02-01|15/12/2022||0.5768||961130000|2022-10-27|15/09/2022||0.5181||953570000
2022-10-01 18:05:12|01427|16687|NASDAQ MVIS|597.56M|597560000|3.61|2,354,900|-67.33%|37|2022-11-03|15/09/2022||-0.09||1100000|2022-07-28|15/06/2022|-0.08|-0.07|300000|700000
2022-10-01 18:05:18|01428|16691|NASDAQ MYRG|1.41B|1410000000|84.73|76,056|-14.84%|37|2022-11-02|15/09/2022||1.27||732690000|2022-07-27|15/06/2022|1.15|1.15|708110000|681150000
2022-10-01 18:05:22|01429|985959|NASDAQ TPIC|420.6M|420600000|11.28|752,286|-66.58%|25|2022-11-09|15/09/2022||-0.2973||474770000|2022-08-03|15/06/2022|-0.48|-0.3924|452370000|430500000
2022-10-01 18:05:26|01430|16696|NYSE ONTO|3.18B|3180000000|64.05|286,704|-11.35%|37|2022-11-09|15/09/2022||1.31||250200000|2022-08-09|15/06/2022|1.28|1.27|256310000|241810000
2022-10-01 18:05:30|01431|24298|NYSE USNA|1.08B|1080000000|56.05|67,604|-39.21%|37|2022-10-25|15/09/2022||0.92||245950000|2022-07-26|15/06/2022|1|1.05|264470000|265000000
2022-10-01 18:05:35|01432|6508|NASDAQ EXTR|1.72B|1720000000|13.07|1,107,994|32.69%|38|2023-02-01|15/12/2022||0.23||300850000|2022-11-02|15/09/2022||0.1717||283330000
2022-10-01 18:05:39|01433|942668|NASDAQ JYNT|227.72M|227720000|15.71|138,408|-83.97%|33|2022-11-10|15/09/2022||0.0733||25720000|2022-08-04|15/06/2022|0.02|0.0133|25060000|23550000
2022-10-01 18:05:43|01434|1141821|NASDAQ CSTL|685.82M|685820000|26.08|208,311|-60.78%|19|2022-11-14|15/09/2022||-0.8757||34850000|2022-08-08|15/06/2022|-0.06|-0.7618|34840000|28370000
2022-10-01 18:05:46|01435|1096423|NASDAQ GDYN|1.37B|1370000000|18.73|443,581|-35.9%|17|2022-11-10|15/09/2022||0.0964||74930000|2022-08-04|15/06/2022|0.12|0.0885|77340000|73250000
2022-10-01 18:05:51|01436|945651|NYSE ASPN|372.86M|372860000|9.22|581,217|-79.96%|31|2022-11-03|15/09/2022||-0.5622||50020000|2022-07-27|15/06/2022|-0.68|-0.5744|45640000|38820000
2022-10-01 18:05:54|01437|946347|NASDAQ RCKT|1.05B|1050000000|15.96|901,021|-46.6%|29|2022-11-09|15/09/2022||-0.7834||0.00|2022-08-08|15/06/2022|-0.83|-0.6939|0.00|0.00
2022-10-01 18:05:59|01438|52320|NASDAQ AVXL|804.37M|804370000|10.32|804,970|-42.51%|29|2022-12-12|15/09/2022||-0.1667||0.00|2022-08-09|15/06/2022|-0.16|-0.1538|0.00|0.00
2022-10-01 18:06:02|01439|1137414|NASDAQ MORF|1.09B|1090000000|28.30|352,806|-50.04%|19|2022-11-15|15/09/2022||-0.825||3700000|2022-08-03|15/06/2022|0.68|-0.8438|60240000|3650000
2022-10-01 18:06:06|01440|20894|NYSE PRO|1.12B|1120000000|24.70|217,010|-30.38%|37|2022-10-27|15/09/2022||-0.1583||68410000|2022-07-28|15/06/2022|-0.14|-0.1708|68360000|66860000
2022-10-01 18:06:11|01441|16619|NASDAQ MGRC|2.04B|2040000000|83.86|65,849|16.55%|37|2022-10-27|15/09/2022||1.25||190470000|2022-07-28|15/06/2022|1.07|0.895|177030000|166690000
2022-10-01 18:06:15|01442|1073208|NASDAQ LASR|426.15M|426150000|9.45|252,418|-66.48%|20|2022-11-07|15/09/2022||-0.08||63810000|2022-08-04|15/06/2022|-0.07|-0.0875|60830000|63270000
2022-10-01 18:06:19|01443|39294|NYSE BKE|1.56B|1560000000|31.66|400,004|-20.03%|36|2022-11-18|15/10/2022||1.23||330550000|2022-08-19|15/07/2022|1.01|0.895|301980000|302000000
2022-10-01 18:06:24|01444|16918|NASDAQ PLCE|402.45M|402450000|30.89|408,347|-58.96%|36|2022-11-17|15/10/2022||3.83||499940000|2022-08-17|15/07/2022|-0.89|0.5606|380890000|378760000
2022-10-01 18:06:27|01445|52609|NASDAQ BLNK|901M|901000000|17.72|942,414|-38.06%|23|2022-11-17|15/09/2022||-0.4494||15610000|2022-08-08|15/06/2022|-0.52|-0.374|11490000|9780000
2022-10-01 18:06:35|01446|17321|NASDAQ TCBI|2.94B|2940000000|59.03|447,385|-1.65%|37|2022-10-19|15/09/2022||1.04||259710000|2022-07-21|15/06/2022|0.59|0.712|231770000|220550000
2022-10-01 18:06:39|01447|16755|NASDAQ NSIT|2.89B|2890000000|82.41|257,254|-8.51%|37|2022-11-08|15/09/2022||1.93||2570000000|2022-08-04|15/06/2022|2.78|2.06|2740000000|2530000000
2022-10-01 18:06:44|01448|20587|NYSE MLI|3.37B|3370000000|59.44|309,792|44.62%|37|2022-10-18|15/09/2022||2.07||1030000000|2022-07-19|15/06/2022|3.65|2.24|1150000000|1070000000
2022-10-01 18:06:47|01449|1168402|NASDAQ ARKO|1.13B|1130000000|9.390|284,496|-7.03%|14|2022-11-09|15/09/2022||0.2825||2610000000|2022-08-08|15/06/2022|0.24|0.19|2540000000|2370000000
2022-10-01 18:06:50|01450|1168812|NYSE STEM|2.06B|2060000000|13.34|4,151,109|-44.16%|12|2022-11-08|15/09/2022||-0.1667||81060000|2022-08-04|15/06/2022|-0.21|-0.1832|66950000|56790000
2022-10-01 18:06:54|01451|940766|NYSE OEC|811.78M|811780000|13.35|437,846|-26.77%|33|2022-11-03|15/09/2022||0.5644||497030000|2022-08-04|15/06/2022|0.58|0.6123|541200000|494570000
2022-10-01 18:06:58|01452|1097533|NASDAQ GRWG|212.78M|212780000|3.50|1,256,689|-85.81%|22|2022-11-10|15/09/2022||-0.1313||58380000|2022-08-04|15/06/2022|-2.24|-0.0775|71090000|82570000
2022-10-01 18:07:01|01453|1163344|NASDAQ BLI|195.29M|195290000|2.86|701,150|-85.38%|13|2022-11-17|15/09/2022||-0.3175||22460000|2022-08-09|15/06/2022|-0.38|-0.3205|19150000|20820000
2022-10-01 18:07:04|01454|1050145|NASDAQ DCPH|1.24B|1240000000|18.50|850,691|-45.56%|23|2022-11-09|15/09/2022||-0.569||33170000|2022-08-04|15/06/2022|-0.6|-0.6579|32490000|30560000
2022-10-01 18:07:09|01455|41328|NASDAQ SFM|2.98B|2980000000|27.75|1,475,735|19.77%|37|2022-11-03|15/09/2022||0.5132||1580000000|2022-08-03|15/06/2022|0.57|0.5104|1600000000|1580000000
2022-10-01 18:07:12|01456|1165305|NASDAQ INBX|701.09M|701090000|17.95|478,893|-46.11%|16|2022-11-18|15/09/2022||-0.8962||902580|2022-08-08|15/06/2022|-0.97|-0.7786|711000|1070000
2022-10-01 18:07:15|01457|960609|NASDAQ PRPL|369.41M|369410000|4.05|2,474,440|-80.73%|23|2022-11-16|15/09/2022||-0.0688||139140000|2022-08-09|15/06/2022|-0.11|-0.0678|144110000|155790000
2022-10-01 18:07:20|01458|20522|NYSE CDE|960.57M|960570000|3.420|4,990,703|-44.57%|37|2022-10-26|15/09/2022||-0.0383||201830000|2022-08-03|15/06/2022|-0.05|-0.0067|204120000|201240000
2022-10-01 18:07:24|01459|21171|NYSE MD|1.37B|1370000000|16.51|660,255|-41.93%|37|2022-11-03|15/09/2022||0.5428||511220000|2022-08-04|15/06/2022|0.47|0.4723|486030000|491510000
2022-10-01 18:07:31|01460|15691|NASDAQ CERS|637.53M|637530000|3.600|1,568,409|-40.89%|36|2022-11-03|15/09/2022||-0.07||47380000|2022-08-04|15/06/2022|-0.05|-0.07|47630000|46010000
2022-10-01 18:07:40|01461|102883|NASDAQ GPRO|767.78M|767780000|4.93|1,974,628|-47.33%|34|2023-02-02|15/12/2022||0.4388||422200000|2022-11-03|15/09/2022||0.1704||298850000
2022-10-01 18:07:44|01462|17234|NASDAQ SPNS|1.06B|1060000000|19.18|178,299|-33.36%|33|2022-11-10|15/09/2022||0.3006||122830000|2022-08-03|15/06/2022|0.27|0.2954|118600000|123250000
2022-10-01 18:07:48|01463|976451|NASDAQ BATRK|1.46B|1460000000|27.50|114,408|4.09%|28|2022-11-10|15/09/2022||0.5975||276500000|2022-08-05|15/06/2022|0.47|0.47|260000000|250500000
2022-10-01 18:07:51|01464|42590|NASDAQ MGNX|212.65M|212650000|3.46|868,549|-83.48%|36|2022-11-09|15/09/2022||-0.3912||37840000|2022-08-08|15/06/2022|-0.67|-0.9789|26010000|14160000
2022-10-01 18:07:55|01465|961626|NASDAQ AXSM|1.91B|1910000000|44.62|1,512,885|35.38%|25|2022-11-10|15/09/2022||-1.08||17260000|2022-08-09|15/06/2022|-1.06|-1.01|8820000|6920000
2022-10-01 18:07:59|01466|1168632|NYSE RSI|811.18M|811180000|3.68|596,868|-80.84%|13|2022-11-09|15/09/2022||-0.1165||155540000|2022-08-04|15/06/2022|-0.11|-0.1428|143740000|147060000
2022-10-01 18:08:03|01467|15719|NASDAQ CHRS|746.93M|746930000|9.61|1,096,001|-40.2%|33|2022-11-07|15/09/2022||-0.7291||57870000|2022-08-04|15/06/2022|-0.65|-0.7838|60150000|62040000
2022-10-01 18:08:08|01468|41266|NYSE MODN|1.27B|1270000000|34.23|151,140|2.18%|37|2022-11-08|15/09/2022||0.1852||56360000|2022-08-09|15/06/2022|0.23|0.1443|56170000|55000000
2022-10-01 18:08:12|01469|15505|NASDAQ AVID|1.04B|1040000000|23.26|558,737|-19.57%|34|2022-11-10|15/09/2022||0.319||106120000|2022-08-02|15/06/2022|0.26|0.2623|97680000|96800000
2022-10-01 18:08:16|01470|1073226|NASDAQ ROAD|1.38B|1380000000|26.23|183,217|-21.4%|24|2022-12-12|15/09/2022||0.2717||352370000|2022-08-05|15/06/2022|0.23|0.1117|380270000|318970000
2022-10-01 18:08:20|01471|17291|NASDAQ SWBI|474.68M|474680000|10.37|854,915|-50.05%|37|2022-12-08|15/10/2022||0.44||159930000|2022-09-08|15/07/2022|0.11|0.205|84390000|129780000
2022-10-01 18:08:22|01472|1167332|NASDAQ TLS|600.91M|600910000|8.89|424,090|-68.72%|13|2022-11-14|15/09/2022||0.0822||64320000|2022-08-09|15/06/2022|0.04|-0.0294|55790000|51550000
2022-10-01 18:08:26|01473|16266|NASDAQ HIBB|637.9M|637900000|49.81|313,064|-29.59%|37|2022-11-18|15/10/2022||2.35||400090000|2022-08-25|15/07/2022|1.86|2.14|392810000|386790000
2022-10-01 18:08:29|01474|1137573|NASDAQ REAL|143.31M|143310000|1.50|4,442,475|-88.62%|18|2022-11-07|15/09/2022||-0.4431||150200000|2022-08-09|15/06/2022|-0.4|-0.4681|154000000|154140000
2022-10-01 18:08:32|01475|48420|NASDAQ MMAT|234.22M|234220000|0.649|4,240,825|-88.77%|24|2022-11-14|15/09/2022||-0.0433||3560000|2022-08-09|15/06/2022|-0.07|-0.0467|3320000|3080000
2022-10-01 18:08:37|01476|39304|NYSE WCC|6.06B|6060000000|119.38|460,893|3.52%|38|2023-02-02|15/12/2022||3.83||5380000000|2022-11-03|15/09/2022||4.38||5510000000
2022-10-01 18:08:40|01477|1075231|NASDAQ EVOP|2.81B|2810000000|33.30|1,054,011|40.62%|23|2022-11-10|15/09/2022||0.3103||144710000|2022-08-01|15/06/2022|0.3|0.2628|137670000|139240000
2022-10-01 18:08:44|01478|15693|NASDAQ CEVA|609.36M|609360000|26.23|111,156|-38.53%|37|2022-11-10|15/09/2022||0.2083||36480000|2022-08-09|15/06/2022|0.18|0.165|33200000|34460000
2022-10-01 18:08:48|01479|961108|NASDAQ VRAY|658.87M|658870000|3.640|869,443|-49.51%|27|2022-11-15|15/09/2022||-0.1383||25370000|2022-08-02|15/06/2022|-0.15|-0.1483|22150000|19270000
2022-10-01 18:08:52|01480|100207|NASDAQ HRTX|501.17M|501170000|4.22|3,371,050|-60.52%|35|2022-11-09|15/09/2022||-0.382||27840000|2022-08-09|15/06/2022|-0.55|-0.536|27630000|24550000
2022-10-01 18:08:57|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|-18.78%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2022-10-01 18:08:59|01482|1166431|NASDAQ LUNG|620.89M|620890000|16.66|307,496|-53.7%|12|2022-11-15|15/09/2022||-0.398||16080000|2022-08-02|15/06/2022|-0.4|-0.4098|13950000|13770000
2022-10-01 18:09:03|01483|1052242|NASDAQ KIDS|1.04B|1040000000|46.14|109,639|-29.57%|23|2022-11-09|15/09/2022||-0.2053||36150000|2022-08-03|15/06/2022|-0.17|-0.1885|32930000|32400000
2022-10-01 18:09:07|01484|15493|NASDAQ ATRI|1.01B|1010000000|565.00|3,547|-19%|33|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|5.2||48880000|
2022-10-01 18:09:11|01485|949612|NYSE UUUU|960.56M|960560000|6.120|2,951,711|-12.82%|31|2022-11-03|15/09/2022||-0.0343||2700000|2022-08-05|15/06/2022|-0.11|-0.11|6500000|6450000
2022-10-01 18:09:15|01486|1054772|NASDAQ SNBR|742.6M|742600000|33.81|422,685|-63.83%|26|2022-10-18|15/09/2022||2.19||652230000|2022-07-27|15/06/2022|1.54|0.6155|549070000|506140000
2022-10-01 18:09:18|01487|1131121|NASDAQ IHRT|1.07B|1070000000|7.33|774,008|-70.7%|24|2022-11-10|15/09/2022||0.2138||976470000|2022-08-04|15/06/2022|0.1|0.1014|954010000|955900000
2022-10-01 18:09:25|01488|20713|NYSE PLOW|641.29M|641290000|28.02|70,159|-22.81%|37|2022-11-07|15/09/2022||0.545||149700000|2022-08-01|15/06/2022|0.85|0.76|187560000|166150000
2022-10-01 18:09:29|01489|31047|NASDAQ LMAT|1.11B|1110000000|50.68|90,277|-4.54%|37|2022-10-27|15/09/2022||0.28||40110000|2022-07-28|15/06/2022|0.16|0.2538|42110000|41390000
2022-10-01 18:09:33|01490|1073623|NASDAQ LOVE|309.46M|309460000|20.38|366,737|-69.16%|24|2022-12-07|15/10/2022||0.52||146040000|2022-09-08|15/07/2022|0.45|0.39|148530000|130090000
2022-10-01 18:09:35|01491|1163343|NASDAQ ALXO|389.95M|389950000|9.57|208,397|-87.04%|15|2022-11-17|15/09/2022||-0.807||0.00|2022-08-08|15/06/2022|-0.81|-0.6336|0.00|0.00
2022-10-01 18:09:40|01492|942670|NASDAQ UPLD|257.17M|257170000|8.13|395,037|-75.69%|31|2022-11-10|15/09/2022||0.4038||78340000|2022-08-03|15/06/2022|0.55|0.435|80230000|79580000
2022-10-01 18:09:43|01493|1165436|NYSE DNMR|298.47M|298470000|2.95|1,399,812|-81.95%|11|2022-11-14|15/09/2022||-0.23||18250000|2022-08-09|15/06/2022|-0.3|-0.2367|12700000|15360000
2022-10-01 18:09:47|01494|1010720|NASDAQ SGH|793.37M|793370000|15.87|547,369|-28.67%|24|2022-12-22|15/11/2022||0.7617||454320000|2022-10-04|15/08/2022||0.6517||440000000
2022-10-01 18:09:50|01495|1076636|NYSE CHX|3.97B|3970000000|19.57|1,458,062|-12.48%|23|2022-10-26|15/09/2022||0.3339||943070000|2022-07-26|15/06/2022|0.28|0.2552|932570000|887380000
2022-10-01 18:09:55|01496|100237|NASDAQ RVNC|2.19B|2190000000|27.00|1,216,159|-3.09%|35|2022-11-03|15/09/2022||-0.807||28040000|2022-08-09|15/06/2022|-0.67|-0.7625|28370000|28150000
2022-10-01 18:09:58|01497|1163489|NASDAQ NRIX|612.96M|612960000|13.03|421,512|-56.51%|15|2022-10-19|15/08/2022||-0.9479||12070000|2022-07-07|15/05/2022|-1.01|-0.9713|11430000|10510000
2022-10-01 18:10:02|01498|17003|NASDAQ QADA|293.1M|293100000|87.63|1,575,506|0.27%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-10-01 18:10:07|01499|101850|NYSE ATEN|1.01B|1010000000|13.27|664,586|-1.56%|34|2022-11-01|15/09/2022||0.1797||70930000|2022-08-02|15/06/2022|0.17|0.1547|67970000|67440000
2022-10-01 18:10:11|01500|995093|NYSE JELD|737.27M|737270000|8.75|1,197,468|-65.04%|25|2022-11-08|15/09/2022||0.4757||1230000000|2022-08-01|15/06/2022|0.57|0.6403|1330000000|1330000000
2022-10-01 18:10:16|01501|20872|NYSE HL|2.35B|2350000000|3.940|6,989,082|-28.36%|37|2022-11-03|15/09/2022||0.0239||175130000|2022-08-04|15/06/2022|0.04|0.0216|191240000|195500000
2022-10-01 18:10:22|01502|17079|NASDAQ ROLL|5.96B|5960000000|212.38|160,270|0.08%|37|2022-11-04|15/09/2022||1.81||362650000|2022-08-04|15/06/2022|1.79|1.33|354080000|362130000
2022-10-01 18:10:25|01503|1164710|NASDAQ HRMY|2.62B|2620000000|44.29|563,259|15.55%|12|2022-11-17|15/09/2022||0.2229||113660000|2022-08-02|15/06/2022|0.39|0.48|107000000|100730000
2022-10-01 18:10:30|01504|8286|NYSE THC|5.56B|5560000000|51.58|1,201,941|-22.37%|38|2022-10-20|15/09/2022||1.33||4820000000|2022-07-21|15/06/2022|1.5|0.6705|4640000000|4780000000
2022-10-01 18:10:37|01505|24359|NYSE VVI|651.22M|651220000|31.58|88,092|-30.46%|37|2022-10-27|15/09/2022||2.15||336250000|2022-08-04|15/06/2022|0.74|0.07|319200000|263280000
2022-10-01 18:10:40|01506|1177783|NASDAQ CCSI|937.86M|937860000|47.30|107,082|32.75%|6|2022-11-30|15/09/2022||1.34||96070000|2022-08-09|15/06/2022|1.45|1.33|93160000|93480000
2022-10-01 18:10:44|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|3.82%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-10-01 18:10:49|01508|16481|NASDAQ GDEN|994.55M|994550000|34.89|180,904|-28.93%|37|2022-11-10|15/09/2022||0.7302||278730000|2022-08-04|15/06/2022|0.431|0.9038|289370000|287620000
2022-10-01 18:10:52|01509|1096424|NYSE UTZ|2.12B|2120000000|15.10|502,132|-11.85%|14|2022-11-10|15/09/2022||0.1389||341650000|2022-08-11|15/06/2022|0.13|0.1148|350150000|335430000
2022-10-01 18:10:56|01510|1013390|NYSE SAFE|1.65B|1650000000|26.46|290,325|-63.19%|23|2022-10-20|15/09/2022||0.3986||68760000|2022-08-03|15/06/2022|0.37|0.408|64900000|64560000
2022-10-01 18:11:00|01511|24411|NYSE UMH|889.3M|889300000|16.15|240,196|-29.48%|37|2022-11-03|15/09/2022||-0.03||47850000|2022-08-03|15/06/2022|-0.41|-0.0343|49220000|47980000
2022-10-01 18:11:05|01512|20545|NYSE NUS|1.68B|1680000000|33.37|352,317|-17.54%|37|2022-11-09|15/09/2022||0.5904||576280000|2022-08-04|15/06/2022|0.67|0.7857|560620000|574110000
2022-10-01 18:11:08|01513|1159415|NLB MNMD|125.85M|125850000|3.500|1,148,786|-89.99%|11|2022-11-16|15/09/2022||-0.0567||0.00|2022-08-19|15/06/2022||-0.0533||0.00
2022-10-01 18:11:12|01514|942658|NASDAQ FGEN|1.22B|1220000000|13.01|645,816|27.3%|30|2022-11-10|15/09/2022||-0.7586||39030000|2022-08-08|15/06/2022|-0.78|-0.9217|29810000|36160000
2022-10-01 18:11:17|01515|17214|NASDAQ MDGL|1.11B|1110000000|64.99|201,018|-18.55%|35|2022-11-10|15/09/2022||-4.21||0.00|2022-08-04|15/06/2022|-4.14|-3.68|0.00|0.00
2022-10-01 18:11:21|01516|960555|NASDAQ ACRS|1.05B|1050000000|15.74|323,285|-12.56%|28|2022-11-08|15/09/2022||-0.4033||1620000|2022-08-03|15/06/2022|-0.31|-0.3583|1530000|1610000
2022-10-01 18:11:24|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|-8.77%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-10-01 18:11:29|01518|17158|NASDAQ SGMO|767.11M|767110000|4.90|1,485,972|-45.62%|35|2022-11-10|15/09/2022||-0.3551||26590000|2022-08-04|15/06/2022|-0.29|-0.3527|29380000|24630000
2022-10-01 18:11:33|01519|102079|NYSE GSAT|2.86B|2860000000|1.5900|9,464,860|-4.79%|33|2022-11-03|15/09/2022||-0.01||32330000|2022-08-04|15/06/2022|-0.0048|-0.0124|36800000|29890000
2022-10-01 18:11:36|01520|24407|NYSE UEC|1.21B|1210000000|3.500|9,588,118|14.75%|30|2022-12-12|15/10/2022||-0.0103|||2022-10-17|15/07/2022||-0.016||0.00
2022-10-01 18:11:40|01521|20734|NYSE CAL|883.16M|883160000|24.22|664,535|9%|34|2022-11-22|15/10/2022||1.11||770550000|2022-08-23|15/07/2022|1.38|1.32|738330000|735610000
2022-10-01 18:11:44|01522|1162159|NASDAQ GBIO|313.35M|313350000|5.31|306,490|-78.82%|14|2022-11-15|15/09/2022||-0.66||0.00|2022-08-04|15/06/2022|-0.66|-0.6114|0.00|0.00
2022-10-01 18:11:47|01523|1096068|NASDAQ YMAB|630.44M|630440000|14.42|287,042|-49.47%|22|2022-11-16|15/09/2022||-0.7076||12050000|2022-08-08|15/06/2022|-0.94|-0.6656|10800000|11230000
2022-10-01 18:11:52|01524|16018|NASDAQ ERII|1.21B|1210000000|21.74|318,741|14.24%|37|2022-11-03|15/09/2022||0.0967||34330000|2022-08-03|15/06/2022|-0.04|0.00|20290000|22670000
2022-10-01 18:11:55|01525|16105|NASDAQ FLWS|418.97M|418970000|6.49|674,756|-78.73%|37|2022-11-03|15/09/2022||-0.3625||308800000|2022-09-01|15/06/2022|-0.34|-0.25|485890000|486810000
2022-10-01 18:12:00|01526|16330|NASDAQ IDCC|1.2B|1200000000|40.42|246,024|-40.4%|37|2022-11-03|15/09/2022||0.5||100350000|2022-08-04|15/06/2022|0.69|0.5667|124660000|122020000
2022-10-01 18:12:03|01527|1010529|NASDAQ VERI|203.44M|203440000|5.63|326,447|-76.43%|24|2022-11-08|15/09/2022||0.0719||43430000|2022-08-09|15/06/2022|-0.2|-0.0913|34240000|38180000
2022-10-01 18:12:08|01528|15359|NASDAQ AGYS|1.36B|1360000000|55.35|106,594|5.71%|36|2022-10-27|15/09/2022||0.1833||46020000|2022-07-26|15/06/2022|0.21|0.1767|47510000|45620000
2022-10-01 18:12:11|01529|1089330|NASDAQ TTCF|410.65M|410650000|4.98|672,581|-72.98%|14|2022-11-14|15/09/2022||-0.1767||72900000|2022-08-08|15/06/2022|-0.32|-0.19|58110000|64100000
2022-10-01 18:12:14|01530|1131055|NYSE DM|816.95M|816950000|2.59|4,860,586|-63.88%|13|2022-11-15|15/09/2022||-0.1||60330000|2022-08-08|15/06/2022|-0.1018|-0.1267|57670000|54430000
2022-10-01 18:12:18|01531|21247|NYSE DBI|983.42M|983420000|15.31|1,138,989|9.91%|34|2022-12-13|15/10/2022||0.7079||874210000|2022-08-31|15/07/2022|0.62|0.5216|859320000|835920000
2022-10-01 18:12:23|01532|24309|NYSE TEN|1.45B|1450000000|17.39|1,464,001|21.86%|37|2022-11-03|15/09/2022||0.9456||4750000000|2022-08-04|15/06/2022|-0.82|0.4062|4700000000|4500000000
2022-10-01 18:12:28|01533|16627|NASDAQ MITK|406.67M|406670000|9.16|314,208|-50.49%|38|2023-02-02|15/12/2022||0.205||37210000|2022-11-03|15/09/2022||0.198||37310000
2022-10-01 18:12:32|01534|1089225|NASDAQ RPAY|683.53M|683530000|7.06|678,903|-69.34%|18|2022-11-16|15/09/2022||0.219||69690000|2022-08-09|15/06/2022|0.17|0.1974|67440000|69220000
2022-10-01 18:12:35|01535|1088196|NASDAQ CRNX|1.06B|1060000000|19.64|251,643|-6.7%|23|2022-11-15|15/09/2022||-0.7837||200000|2022-08-12|15/06/2022|-0.81|-0.6414|439000|600000
2022-10-01 18:12:40|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|68.79%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-10-01 18:12:44|01537|949602|NYSE PRTY|178.53M|178530000|1.580|6,461,767|-77.75%|31|2022-11-10|15/09/2022||0.07||548400000|2022-08-08|15/06/2022|0.1|0.06|527450000|529400000
2022-10-01 18:12:48|01538|15356|NASDAQ AGEN|580.48M|580480000|2.050|4,489,084|-60.95%|36|2022-11-08|15/09/2022||-0.18||19860000|2022-08-09|15/06/2022|-0.17|-0.23|20930000|18700000
2022-10-01 18:12:53|01539|30937|TSX TCX|402.89M|402890000|37.41|34,628|-52.62%|35|2022-11-10|15/09/2022||||61100000|2022-08-09|15/06/2022|-0.29||83080000|61500000
2022-10-01 18:12:57|01540|994018|NASDAQ ICHR|695.79M|695790000|24.21|176,817|-41.08%|25|2022-11-08|15/09/2022||0.9875||340000000|2022-08-09|15/06/2022|0.98|0.8074|329560000|310130000
2022-10-01 18:13:01|01541|941649|NASDAQ AFMD|307.64M|307640000|2.060|991,882|-66.67%|32|2022-11-09|15/09/2022||-0.1608||7190000|2022-08-11|15/06/2022|-0.13|-0.1669|7300000|8420000
2022-10-01 18:13:04|01542|1171385|NASDAQ SNCY|791.34M|791340000|13.61|646,638|-59.42%|12|2022-10-31|15/09/2022||0.0359||216610000|2022-08-08|15/06/2022|-0.03|0.0859|219070000|216270000
2022-10-01 18:13:08|01543|17189|NASDAQ SLP|982.23M|982230000|48.54|132,822|22.89%|35|2023-01-09|15/11/2022||0.1525||14390000|2022-11-16|15/08/2022||0.07||10930000
2022-10-01 18:13:11|01544|1169886|NASDAQ EBC|3.2B|3200000000|19.64|593,322|-3.25%|12|2022-10-27|15/09/2022||0.3647||185820000|2022-07-28|15/06/2022|0.31|0.286|188830000|180270000
2022-10-01 18:13:15|01545|100222|NASDAQ INGN|555.2M|555200000|24.28|158,030|-43.65%|34|2022-11-08|15/09/2022||-0.304||98760000|2022-08-04|15/06/2022|-0.15|-0.37|103380000|100640000
2022-10-01 18:13:20|01546|15595|NASDAQ BOOM|312.06M|312060000|15.98|179,653|-56.71%|37|2022-10-27|15/09/2022||0.2767||155160000|2022-08-04|15/06/2022|0.29|-0.0633|165830000|147100000
2022-10-01 18:13:28|01547|20935|NYSE MDC|1.95B|1950000000|27.42|540,047|-41.31%|38|2023-01-31|15/12/2022||2.44||1520000000|2022-10-27|15/09/2022||2.26||1400000000
2022-10-01 18:13:31|01548|16618|NASDAQ MGPI|2.33B|2330000000|106.16|149,593|63.07%|30|2022-11-03|15/09/2022||0.95||190450000|2022-08-04|15/06/2022|1.15|0.938|194980000|173060000
2022-10-01 18:13:36|01549|16583|NASDAQ MCRI|1.06B|1060000000|56.14|71,831|-16.2%|37|2022-11-03|15/09/2022||1.21||121660000|2022-07-20|15/06/2022|0.99|1.06|115290000|115430000
2022-10-01 18:13:40|01550|15829|NASDAQ CSGS|1.63B|1630000000|52.88|202,952|9.71%|37|2022-11-02|15/09/2022||0.855||256800000|2022-08-03|15/06/2022|0.84|0.845|243460000|246850000
2022-10-01 18:13:44|01551|15899|NASDAQ DENN|580.71M|580710000|9.41|679,687|-42.41%|37|2022-11-01|15/09/2022||0.1356||113470000|2022-08-02|15/06/2022|0.11|0.1416|115020000|111350000
2022-10-01 18:13:49|01552|16251|NASDAQ HCSG|895.31M|895310000|12.09|650,379|-51.62%|37|2022-10-18|15/09/2022||0.0841||404530000|2022-07-20|15/06/2022|0.09|0.124|424860000|427070000
2022-10-01 18:13:53|01553|15484|NASDAQ ATEC|914.7M|914700000|8.74|618,190|-28.3%|37|2022-11-10|15/09/2022||-0.2711||79250000|2022-08-04|15/06/2022|-0.1698|-0.2797|84150000|78090000
2022-10-01 18:13:58|01554|16158|NYSE GBCI|5.44B|5440000000|49.13|321,046|-11.09%|37|2022-10-20|15/09/2022||0.7357||238720000|2022-07-21|15/06/2022|0.69|0.6857|221720000|230420000
2022-10-01 18:14:03|01555|15852|NASDAQ CUTR|892.64M|892640000|45.60|292,961|-2.15%|37|2022-11-08|15/09/2022||-0.428||62440000|2022-08-04|15/06/2022|-2.53|-0.334|64220000|63420000
2022-10-01 18:14:07|01556|17245|NASDAQ SRDX|425.75M|425750000|30.40|36,822|-45.32%|37|2022-11-09|15/09/2022||-0.4875||25460000|2022-07-27|15/06/2022|-0.34|-0.4025|24850000|25190000
2022-10-01 18:14:11|01557|942485|NASDAQ PLAY|1.5B|1500000000|31.03|1,050,866|-19.05%|32|2022-12-13|15/10/2022||0.0963||478020000|2022-09-07|15/07/2022|0.59|1.04|468360000|432910000
2022-10-01 18:14:15|01558|101852|NYSE OUT|2.49B|2490000000|15.19|2,314,600|-39.72%|34|2022-11-03|15/09/2022||0.261||456500000|2022-08-03|15/06/2022|0.28|0.2441|450200000|445770000
2022-10-01 18:14:19|01559|1099056|NASDAQ PAYA|806.99M|806990000|6.11|415,131|-43.79%|14|2022-11-14|15/09/2022||0.0943||70360000|2022-08-05|15/06/2022|0.1|0.0928|72500000|69810000
2022-10-01 18:14:23|01560|17255|NASDAQ SP|729.01M|729010000|31.32|84,435|2.12%|37|2022-11-02|15/09/2022||0.7725||198610000|2022-08-03|15/06/2022|0.81|0.67|196500000|196750000
2022-10-01 18:14:28|01561|101907|NASDAQ SPWH|322.6M|322600000|8.30|515,442|-52.84%|34|2022-12-07|15/10/2022||0.2867||358250000|2022-09-01|15/07/2022|0.36|0.2483|351020000|342130000
2022-10-01 18:14:32|01562|21231|NYSE IDT|651.56M|651560000|24.83|94,220|-40.81%|38|2022-12-06|15/10/2022|||||2022-10-06|15/07/2022||||
2022-10-01 18:14:37|01563|17480|NASDAQ OSPN|340.85M|340850000|8.61|234,113|-54.15%|37|2022-11-01|15/09/2022||-0.1041||53370000|2022-08-02|15/06/2022|-0.0976|-0.0893|52800000|51150000
2022-10-01 18:14:41|01564|16968|NASDAQ PRTS|281.58M|281580000|5.17|775,630|-66.88%|37|2022-10-31|15/09/2022||-0.062||169610000|2022-08-02|15/06/2022|0.07|-0.024|176220000|175770000
2022-10-01 18:14:46|01565|1096422|NASDAQ SIBN|598.97M|598970000|17.46|190,551|-18.49%|22|2022-11-07|15/09/2022||-0.4564||27430000|2022-08-08|15/06/2022|-0.54|-0.4897|25590000|25170000
2022-10-01 18:14:50|01566|16693|NASDAQ VXRT|275.78M|275780000|2.180|2,616,735|-72.58%|36|2022-11-16|15/09/2022||-0.24||75000|2022-08-08|15/06/2022|-0.23|-0.21|0.00|0.00
2022-10-01 18:14:54|01567|17460|NASDAQ CTLP|247.73M|247730000|3.48|203,190|-67.72%|37|2022-11-10|15/09/2022||-0.01||54080000|2022-09-08|15/06/2022|-0.03|-0.0125|58030000|56300000
2022-10-01 18:14:58|01568|958828|NASDAQ RGNX|1.14B|1140000000|26.43|348,669|-36.95%|28|2022-11-09|15/09/2022||-1.42||32210000|2022-08-03|15/06/2022|-1.58|-1.4|32650000|28310000
2022-10-01 18:15:02|01569|15688|NASDAQ CENTA|1.88B|1880000000|34.16|157,202|-20.56%|36|2023-02-01|15/12/2022||0.265||651900000|2022-11-29|15/09/2022||0.012||721000000
2022-10-01 18:15:05|01570|953811|NYSE CWEN|6.11B|6110000000|31.85|636,589|5.22%|30|2022-11-09|15/09/2022||0.4497||377540000|2022-08-02|15/06/2022|5.39|0.4949|368000000|418960000
2022-10-01 18:15:09|01571|20362|NYSE HNGR|732.39M|732390000|18.72|795,182|-14.75%|31|2022-11-10|15/09/2022||0.41||313830000|2022-08-08|15/06/2022|0.35|0.315|312030000|305230000
2022-10-01 18:15:13|01572|15406|NASDAQ AMSWA|516.23M|516230000|15.32|122,843|-35.49%|38|2022-12-01|15/10/2022||0.0825||32980000|2022-08-24|15/07/2022|0.1|0.075|31300000|31130000
2022-10-01 18:15:17|01573|953806|NYSE CHCT|775.62M|775620000|32.75|75,700|-27.53%|30|2022-11-08|15/09/2022||0.24||24130000|2022-08-02|15/06/2022|0.21|0.23|23200000|23640000
2022-10-01 18:15:21|01574|1129318|NASDAQ TMDX|1.31B|1310000000|41.74|464,409|26.14%|20|2022-11-09|15/09/2022||-0.416||16930000|2022-08-01|15/06/2022|-0.41|-0.3479|20520000|16280000
2022-10-01 18:15:24|01575|1163504|NASDAQ ALVR|714.59M|714590000|7.89|479,103|-68.52%|13|2022-11-15|15/09/2022||-0.5522||0.00|2022-08-04|15/06/2022|-0.69|-0.7027|0.00|0.00
2022-10-01 18:15:28|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.87%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-10-01 18:15:32|01577|41010|NASDAQ ORMP|251.6M|251600000|6.48|1,204,389|-70.52%|29|2022-11-30|15/09/2022||-0.244||696200|2022-08-10|15/06/2022|-0.27|-0.2407|674000|700000
2022-10-01 18:15:35|01578|1153093|NYSE BRBR|2.82B|2820000000|20.61|1,091,136|-32.98%|17|2022-08-04|15/06/2022|0.29|0.30|370600000|386970000|2022-05-12|15/03/2022|0.23|0.16|315200000|307560000
2022-10-01 18:15:40|01579|16757|NASDAQ NSSC|1.07B|1070000000|29.08|184,650|35%|36|2022-11-07|15/09/2022||0.128||37070000|2022-08-29|15/06/2022|0.2|0.11|43230000|39570000
2022-10-01 18:15:43|01580|1166236|NASDAQ CRSR|1.09B|1090000000|11.35|586,264|-56.23%|12|2022-11-15|15/09/2022||0.0544||311550000|2022-08-04|15/06/2022|-0.2|-0.0387|283910000|317740000
2022-10-01 18:15:47|01581|48375|NYSE AR|9.35B|9350000000|30.53|6,671,379|62.31%|36|2022-10-26|15/09/2022||1.83||1880000000|2022-07-27|15/06/2022|1.68|1.9|2200000000|1820000000
2022-10-01 18:15:52|01582|1095982|NYSE ACEL|703.89M|703890000|7.81|267,057|-35.67%|17|2022-11-29|15/09/2022||0.2475||269930000|2022-08-09|15/06/2022|0.2406|0.2367|227870000|222070000
2022-10-01 18:15:57|01583|15858|NASDAQ CVGW|562.98M|562980000|31.75|96,757|-16.97%|35|2022-12-20|15/10/2022||0.32||307500000|2022-09-01|15/07/2022|0.16|0.338|341990000|329340000
2022-10-01 18:16:01|01584|16670|NASDAQ MSEX|1.36B|1360000000|77.20|84,941|-24.89%|35|2022-11-04|15/09/2022||0.86||44000000|2022-07-29|15/06/2022|0.5|0.705|39680000|41000000
2022-10-01 18:16:05|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|68.06%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-10-01 18:16:11|01586|17014|NASDAQ QNST|562.26M|562260000|10.50|248,570|-40.21%|37|2022-11-02|15/09/2022||0.016||137850000|2022-08-03|15/06/2022|0.04|0.0333|146500000|139780000
2022-10-01 18:16:15|01587|15565|NASDAQ BJRI|559.38M|559380000|23.85|371,491|-42.89%|37|2022-10-27|15/09/2022||-0.2856||303280000|2022-07-21|15/06/2022|0.01|0.2408|329700000|328470000
2022-10-01 18:16:20|01588|21061|NYSE AORT|557.97M|557970000|13.84|218,130|-37.91%|37|2022-11-02|15/09/2022||-0.1033||76180000|2022-08-04|15/06/2022|-0.11|-0.09|80340000|77280000
2022-10-01 18:16:25|01589|951679|NASDAQ COLL|546.7M|546700000|16.02|234,353|-18.84%|30|2022-11-09|15/09/2022||1.43||123420000|2022-08-04|15/06/2022|1.18|1.44|123550000|121130000
2022-10-01 18:16:29|01590|24284|NYSE UHT|596.33M|596330000|43.21|47,414|-21.82%|34|2022-10-28|15/09/2022|||||2022-07-25|15/06/2022|0.38||22170000|
2022-10-01 18:16:33|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-66.72%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-10-01 18:16:36|01592|1024881|NASDAQ PETQ|204M|204000000|6.90|506,980|-72.37%|23|2022-11-10|15/09/2022||0.08||204530000|2022-08-09|15/06/2022|0.51|0.336|252010000|259400000
2022-10-01 18:16:40|01593|1006458|NYSE CADE|4.64B|4640000000|25.41|1,105,621|-14.67%|25|2023-01-24|15/12/2022||0.718||475310000|2022-10-24|15/09/2022||0.719||466410000
2022-10-01 18:16:46|01594|15850|NASDAQ CTRN|126.7M|126700000|15.51|245,167|-78.74%|34|2022-11-29|15/10/2022||0.275||205170000|2022-08-24|15/07/2022|-0.31|0.095|185010000|199590000
2022-10-01 18:16:51|01595|16381|NASDAQ IOSP|2.12B|2120000000|85.67|82,832|1.72%|37|2022-11-01|15/09/2022||1.42||464650000|2022-08-02|15/06/2022|1.58|1.36|467600000|434900000
2022-10-01 18:16:55|01596|21106|NYSE DBD|192.91M|192910000|2.44|1,487,838|-75.87%|37|2022-11-01|15/09/2022||0.335||944850000|2022-08-02|15/06/2022|0.38|-0.14|846000000|906700000
2022-10-01 18:17:00|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|40.94%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-10-01 18:17:04|01598|20991|NYSE FUL|3.2B|3200000000|60.10|276,888|-6.91%|37|2023-01-18|15/11/2022||1.23||1010000000|2022-09-21|15/08/2022|1.06|1.04|941230000|944130000
2022-10-01 18:17:09|01599|16965|NASDAQ MODV|1.4B|1400000000|99.68|69,779|-45.12%|37|2022-11-09|15/09/2022||1.62||596380000|2022-08-04|15/06/2022|1.99|1.42|628220000|583300000
2022-10-01 18:17:12|01600|1142209|NASDAQ RAPT|713.54M|713540000|24.06|301,934|-22.51%|18|2022-12-14|15/09/2022||-0.6997||231000|2022-08-11|15/06/2022|-0.62|-0.7393|886000|280000
2022-10-01 18:17:16|01601|17543|NASDAQ WETF|670.11M|670110000|4.680|874,764|-17.46%|37|2022-10-28|15/09/2022||0.0653||74140000|2022-07-29|15/06/2022|0.07|0.0697|77250000|76630000
2022-10-01 18:17:21|01602|16053|NASDAQ FARO|515.17M|515170000|27.44|113,910|-58.3%|37|2022-11-02|15/09/2022||-0.055||83330000|2022-08-03|15/06/2022|-0.03|-0.0925|79920000|80150000
2022-10-01 18:17:26|01603|15800|NASDAQ CRAI|635.93M|635930000|88.74|33,926|-10.67%|37|2022-11-03|15/09/2022||1.26||148010000|2022-08-04|15/06/2022|1.58|1.28|149100000|148610000
2022-10-01 18:17:30|01604|985781|NASDAQ TCMD|156.83M|156830000|7.79|232,886|-82.47%|25|2022-11-07|15/09/2022||-0.0233||61850000|2022-08-01|15/06/2022|-0.1438|-0.1167|59650000|56880000
2022-10-01 18:17:34|01605|15538|NASDAQ CLAR|503.44M|503440000|13.47|2,359,235|-47.44%|37|2022-11-07|15/09/2022||0.16||118250000|2022-08-01|15/06/2022|0.09|0.1367|114930000|110160000
2022-10-01 18:17:38|01606|1084219|NASDAQ RUBY|39.2M|39200000|0.43|3,373,060|-97.57%|23|2022-11-16|15/09/2022||-0.4833||0.00|2022-08-09|15/06/2022|-0.49|-0.532|0.00|0.00
2022-10-01 18:17:41|01607|1159426|NASDAQ KROS|968.98M|968980000|37.62|194,235|-4.9%|15|2022-11-15|15/09/2022||-1.23||0.00|2022-08-04|15/06/2022|-1.13|-1.06|0.00|0.00
2022-10-01 18:17:45|01608|15737|NASDAQ CLFD|1.44B|1440000000|104.64|334,521|137.01%|34|2022-11-10|15/09/2022||0.8567||71400000|2022-07-28|15/06/2022|0.92|0.6567|71250000|54570000
2022-10-01 18:17:47|01609|1165669|NASDAQ PLBY|183.89M|183890000|4.03|779,902|-82.9%|11|2022-11-14|15/09/2022||0.022||72140000|2022-08-09|15/06/2022|-0.18|-0.1383|65410000|70920000
2022-10-01 18:17:51|01610|1163770|NASDAQ PNTG|307.63M|307630000|10.41|114,043|-62.94%|15|2022-11-15|15/09/2022||0.1825||114980000|2022-08-08|15/06/2022|0.14|0.1425|116320000|112290000
2022-10-01 18:17:55|01611|1052946|NASDAQ DMTK|118.96M|118960000|3.96|590,827|-87.67%|18|2022-11-09|15/09/2022||-0.99||4960000|2022-08-08|15/06/2022|-0.99|-1.01|4230000|4820000
2022-10-01 18:18:00|01612|15925|NASDAQ DMRC|266.9M|266900000|13.55|101,518|-60.66%|34|2022-11-02|15/09/2022||-0.785||8700000|2022-08-03|15/06/2022|-0.75|-0.815|7750000|7650000
2022-10-01 18:18:05|01613|20958|NYSE EME|5.7B|5700000000|115.48|277,597|0.09%|37|2022-10-27|15/09/2022||2.11||2710000000|2022-07-28|15/06/2022|1.99|1.68|2710000000|2610000000
2022-10-01 18:18:09|01614|16351|NASDAQ IMGN|1.06B|1060000000|4.780|2,964,033|-15.7%|37|2022-10-28|15/09/2022||-0.253||12100000|2022-07-29|15/06/2022|-0.24|-0.212|14160000|16180000
2022-10-01 18:18:15|01615|17100|NASDAQ RUTH|551.37M|551370000|16.86|363,179|-18.59%|37|2022-11-04|15/09/2022||0.22||111210000|2022-08-05|15/06/2022|0.44|0.3075|128650000|124480000
2022-10-01 18:18:19|01616|16533|NASDAQ TSAT|387.75M|387750000|7.81|61,366|-81.84%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-10-01 18:18:23|01617|15522|NASDAQ NOTV|431.27M|431270000|16.85|197,348|-42.37%|35|2022-12-22|15/09/2022||0.04||143950000|2022-08-10|15/06/2022|-0.15|-0.02|172670000|141750000
2022-10-01 18:18:27|01618|15814|NASDAQ CRMT|388.55M|388550000|61.02|91,220|-47.75%|37|2022-11-17|15/10/2022||2.17||326720000|2022-08-17|15/07/2022|2|3.15|344880000|322400000
2022-10-01 18:18:45|01619|1166923|NASDAQ ARRY|2.49B|2490000000|16.58|4,151,831|-10.48%|13|2022-11-10|15/09/2022||0.0833||396690000|2022-08-09|15/06/2022|0.09|0.0173|424930000|335740000
2022-10-01 18:18:49|01620|51011|NASDAQ VUZI|370.51M|370510000|5.79|885,969|-44.65%|31|2022-11-10|15/09/2022||-0.155||3580000|2022-08-09|15/06/2022|-0.16|-0.155|3010000|2870000
2022-10-01 18:18:54|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|53.57%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-10-01 18:18:58|01622|1010717|NYSE WOW|1.03B|1030000000|12.27|546,550|-37.56%|23|2022-11-10|15/09/2022||0.0772||175070000|2022-08-05|15/06/2022|0.05|0.0674|176100000|177570000
2022-10-01 18:19:02|01623|1084220|NASDAQ REPL|851.53M|851530000|17.27|232,406|-41.73%|24|2023-02-02|15/12/2022||-0.7613||0.00|2022-11-03|15/09/2022||-0.735||0.00
2022-10-01 18:19:06|01624|15339|NASDAQ ADUS|1.52B|1520000000|95.24|80,706|19.42%|37|2022-11-07|15/09/2022||0.9289||242610000|2022-08-01|15/06/2022|0.91|0.903|236940000|238480000
2022-10-01 18:19:10|01625|7999|NYSE KBH|2.26B|2260000000|25.92|1,535,487|-33.4%|38|2023-01-11|15/11/2022||3||2070000000|2022-09-21|15/08/2022|2.86|2.67|1840000000|1880000000
2022-10-01 18:19:14|01626|1166405|NASDAQ PMVP|542.91M|542910000|11.90|706,473|-60.07%|13|2022-11-18|15/09/2022||-0.4243||0.00|2022-08-09|15/06/2022|-0.38|-0.4014|0.00|0.00
2022-10-01 18:19:19|01627|20978|NYSE ALX|1.07B|1070000000|208.96|8,985|-19.82%|37|2022-10-31|15/09/2022||||50000000|2022-08-01|15/06/2022|4.32||49820000|50000000
2022-10-01 18:19:23|01628|1075233|NASDAQ SRRK|357.87M|357870000|6.93|439,320|-79.01%|23|2022-11-09|15/09/2022||-0.6171||0.00|2022-08-08|15/06/2022|-1.06|-0.9598|0.00|0.00
2022-10-01 18:19:28|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-29.54%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-10-01 18:19:31|01630|989659|NASDAQ TRHC|114.78M|114780000|4.80|1,232,193|-81.69%|25|2022-11-08|15/09/2022||-0.112||73740000|2022-08-04|15/06/2022|-0.53|-0.2117|72600000|68310000
2022-10-01 18:19:36|01631|17073|NASDAQ ROCK|1.29B|1290000000|40.93|163,442|-41.23%|37|2022-11-03|15/09/2022||0.9975||377750000|2022-08-03|15/06/2022|0.96|0.8|364200000|364430000
2022-10-01 18:19:40|01632|16120|NASDAQ FORR|683.47M|683470000|36.01|42,244|-26.9%|37|2022-10-26|15/09/2022||0.42||129910000|2022-07-28|15/06/2022|1|0.74|148250000|146870000
2022-10-01 18:19:46|01633|15428|NASDAQ AOSL|842.74M|842740000|30.76|360,225|-1.94%|36|2022-11-03|15/09/2022||1.19||209970000|2022-08-10|15/06/2022|0.95|0.8592|193960000|190000000
2022-10-01 18:19:51|01634|41007|NASDAQ NRC|985.23M|985230000|39.80|34,056|-5.62%|33|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|0.33||37300000|
2022-10-01 18:19:55|01635|16540|NASDAQ LQDT|578.6M|578600000|16.26|200,635|-24.76%|37|2022-12-08|15/09/2022||0.25||73250000|2022-08-04|15/06/2022|0.21|0.24|69870000|70740000
2022-10-01 18:19:59|01636|16476|NASDAQ KTOS|1.28B|1280000000|10.16|783,858|-54.46%|36|2022-11-03|15/09/2022||0.0591||227250000|2022-08-04|15/06/2022|0.07|0.04|224200000|210200000
2022-10-01 18:20:03|01637|51057|NYSE PARR|987.53M|987530000|16.41|794,612|4.39%|32|2022-11-07|15/09/2022||1.72||1720000000|2022-08-08|15/06/2022|3.31|1.96|2110000000|1830000000
2022-10-01 18:20:08|01638|39322|NASDAQ AMCX|871.25M|871250000|20.30|330,457|-56.43%|37|2022-11-03|15/09/2022||1.77||787410000|2022-08-05|15/06/2022|2.06|2.31|738030000|774350000
2022-10-01 18:20:11|01639|1167741|NASDAQ SEER|484.61M|484610000|7.74|269,756|-77.58%|11|2022-11-08|15/09/2022||-0.4086||4010000|2022-08-09|15/06/2022|-0.37|-0.3908|3620000|3260000
2022-10-01 18:20:15|01640|1088201|NYSE ARLO|406.61M|406610000|4.640|541,455|-27.61%|23|2022-11-10|15/09/2022||-0.108||124150000|2022-08-09|15/06/2022|0.01|-0.058|119000000|110370000
2022-10-01 18:20:20|01641|16908|NYSE PGTI|1.26B|1260000000|20.96|400,594|9.74%|37|2022-11-10|15/09/2022||0.5297||384950000|2022-07-26|15/06/2022|0.67|0.4525|406520000|364730000
2022-10-01 18:20:24|01642|41289|NASDAQ AXGN|504.02M|504020000|11.92|206,449|-24.56%|35|2022-11-02|15/09/2022||-0.128||36200000|2022-08-03|15/06/2022|-0.06|-0.1543|34500000|33820000
2022-10-01 18:20:29|01643|21035|NYSE MTRN|1.64B|1640000000|80.00|112,170|16.55%|37|2022-10-27|15/09/2022||1.41||452830000|2022-08-03|15/06/2022|1.28|1.21|445300000|455480000
2022-10-01 18:20:33|01644|1141598|NYSE NOVA|2.53B|2530000000|22.08|3,206,532|-32.97%|19|2022-10-26|15/09/2022||-0.2708||129490000|2022-07-27|15/06/2022|-0.32|-0.2867|147010000|88200000
2022-10-01 18:20:37|01645|17057|NASDAQ RIGL|203.95M|203950000|1.180|3,897,126|-67.49%|37|2022-11-08|15/09/2022||-0.1365||22610000|2022-08-02|15/06/2022|-0.08|-0.1227|29820000|23650000
2022-10-01 18:20:41|01646|17056|NASDAQ RICK|604M|604000000|65.34|74,260|-4.63%|37|2022-12-14|15/09/2022||1.31||68610000|2022-08-09|15/06/2022|1.6|1.33|70710000|70100000
2022-10-01 18:20:45|01647|101855|NYSE QUOT|222.66M|222660000|2.31|1,000,526|-60.31%|34|2022-11-09|15/09/2022||0.04||74700000|2022-08-09|15/06/2022|-0.45|-0.13|69250000|71850000
2022-10-01 18:20:50|01648|32530|NYSE OVV|11.69B|11690000000|46.00|3,574,244|39.9%|37|2022-11-01|15/09/2022||2.38||2760000000|2022-08-03|15/06/2022|2.41|2.74|3740000000|3740000000
2022-10-01 18:20:54|01649|21118|NYSE HSC|297.07M|297070000|3.74|798,163|-77.94%|37|2022-11-01|15/09/2022||-0.0386||478940000|2022-08-02|15/06/2022|0.01|-0.0129|481050000|465170000
2022-10-01 18:20:58|01650|21029|NYSE HZO|641.5M|641500000|29.79|298,300|-38.6%|38|2023-01-26|15/12/2022||1.56||497510000|2022-11-01|15/09/2022||1.29||534600000
2022-10-01 18:21:01|01651|1163666|NASDAQ BTRS|1.52B|1520000000|9.26|2,090,299|-12.97%|15|2022-11-09|15/09/2022||-0.076||43680000|2022-08-09|15/06/2022|-0.09|-0.08|40600000|40960000
2022-10-01 18:21:03|01652|1161533|NASDAQ AMTI|37.86M|37860000|0.97|318,794|-96.24%|14|2022-11-17|15/09/2022||-0.6467||0.00|2022-08-04|15/06/2022|-0.93|-0.7767|0.00|0.00
2022-10-01 18:21:07|01653|977673|NYSE TPB|378.69M|378690000|21.23|211,101|-55.54%|27|2022-11-10|15/09/2022||0.67||103220000|2022-07-27|15/06/2022|0.3|0.5767|102930000|105860000
2022-10-01 18:21:12|01654|17143|NASDAQ SCVL|592.04M|592040000|21.44|357,502|-33.87%|35|2022-11-17|15/10/2022||1.17||344950000|2022-08-25|15/07/2022|1.05|1.02|312270000|345950000
2022-10-01 18:21:17|01655|16389|NYSE AMRX|613.12M|613120000|2.020|1,092,617|-62.17%|37|2022-11-09|15/09/2022||0.1886||564240000|2022-08-05|15/06/2022|0.19|0.1944|559360000|534490000
2022-10-01 18:21:21|01656|1171971|NASDAQ ULCC|2.11B|2110000000|9.70|1,700,442|-38.57%|10|2022-11-09|15/09/2022||0.1123||913480000|2022-07-27|15/06/2022|0.092|0.0722|909000000|864600000
2022-10-01 18:21:26|01657|32332|NYSE FC|629.02M|629020000|45.39|76,980|11.28%|39|2023-01-05|15/11/2022||0.28||67200000|2022-11-10|15/08/2022||0.2733||73850000
2022-10-01 18:21:30|01658|21084|NYSE AVNT|2.76B|2760000000|30.30|509,856|-34.63%|38|2023-01-27|15/12/2022||0.5958||1020000000|2022-10-26|15/09/2022||0.7012||1020000000
2022-10-01 18:21:34|01659|20911|NYSE BFS|1.23B|1230000000|37.50|33,575|-14.89%|35|2022-11-03|15/09/2022||||59720000|2022-08-04|15/06/2022|0.43||59130000|60590000
2022-10-01 18:21:36|01660|1172577|NYSE AGTI|1.91B|1910000000|14.31|210,661|-24.84%|11|2022-11-08|15/09/2022||0.1921||276710000|2022-08-09|15/06/2022|0.19|0.2083|273980000|288660000
2022-10-01 18:21:39|01661|1164095|NASDAQ RXT|859.18M|859180000|4.08|1,582,416|-71.31%|13|2022-11-15|15/09/2022||0.0866||773190000|2022-08-09|15/06/2022|0.17|0.1568|772000000|784730000
2022-10-01 18:21:43|01662|999053|NASDAQ IMXI|836.46M|836460000|22.79|513,089|36.47%|23|2022-11-10|15/09/2022||0.4507||143960000|2022-08-03|15/06/2022|0.47|0.4373|136940000|135350000
2022-10-01 18:21:47|01663|20483|NYSE CIR|335.76M|335760000|16.49|147,040|-50.05%|37|2022-11-11|15/09/2022||0.4892||190250000|2022-09-30|15/06/2022|0.32|0.38|191380000|190900000
2022-10-01 18:21:50|01664|992755|NYSE GOLF|3.09B|3090000000|43.49|258,278|-6.87%|25|2022-11-03|15/09/2022||0.5825||522120000|2022-08-04|15/06/2022|0.91|0.745|658600000|581900000
2022-10-01 18:21:53|01665|1172768|NASDAQ PRVA|3.79B|3790000000|34.06|1,039,401|44.57%|11|2022-11-07|15/09/2022||0.0225||319950000|2022-08-11|15/06/2022|-0.1|0.002|335540000|313330000
2022-10-01 18:21:56|01666|1171961|NASDAQ ALHC|2.22B|2220000000|11.84|798,362|-25.91%|12|2022-11-03|15/09/2022||-0.2455||333470000|2022-08-04|15/06/2022|-0.06|-0.2573|366470000|336970000
2022-10-01 18:22:00|01667|20250|NYSE AXL|782.38M|782380000|6.83|1,441,969|-22.47%|37|2022-11-04|15/09/2022||0.2945||1490000000|2022-08-05|15/06/2022|0.22|0.1019|1550000000|1370000000
2022-10-01 18:22:04|01668|41259|NYSE ECOM|655.21M|655210000|22.66|614,795|-10.19%|37|2022-11-10|15/09/2022||0.1946||43870000|2022-08-09|15/06/2022|0.1724|0.1583|42800000|42770000
2022-10-01 18:22:07|01669|1166469|NYSE NUVB|488.87M|488870000|2.240|904,191|-77.46%|10|2022-11-09|15/09/2022||-0.1429||0.00|2022-08-04|15/06/2022|-0.16|-0.1329|0.00|0.00
2022-10-01 18:22:11|01670|41000|NASDAQ MDXG|325.27M|325270000|2.87|482,915|-52.64%|37|2022-10-27|15/09/2022||-0.08||67010000|2022-08-02|15/06/2022|-0.11|-0.0567|66880000|65070000
2022-10-01 18:22:14|01671|1097394|NYSE VAPO|41.91M|41910000|1.57|180,474|-92.95%|19|2022-11-09|15/09/2022||-0.7658||18670000|2022-08-03|15/06/2022|-1.61|-0.75|12970000|18350000
2022-10-01 18:22:18|01672|992960|NYSE ADNT|2.63B|2630000000|27.75|782,924|-33.05%|25|2022-11-09|15/09/2022||0.4907||3560000000|2022-08-05|15/06/2022|0.08|-0.0425|3490000000|3490000000
2022-10-01 18:22:23|01673|17387|NASDAQ TRNS|571.28M|571280000|75.69|36,195|17.39%|35|2022-10-25|15/09/2022||0.3875||55130000|2022-08-01|15/06/2022|0.54|0.2725|54660000|51990000
2022-10-01 18:22:26|01674|1131468|NASDAQ POWW|342.7M|342700000|2.930|1,493,870|-52.4%|20|2022-11-15|15/09/2022||0.0833||67020000|2022-08-15|15/06/2022|0.09|0.0667|60760000|69870000
2022-10-01 18:22:30|01675|940764|NASDAQ OCUL|319.41M|319410000|4.15|722,406|-58.5%|33|2022-11-09|15/09/2022||-0.23||14600000|2022-08-08|15/06/2022|-0.25|-0.222|12270000|14250000
2022-10-01 18:22:33|01676|15645|NASDAQ CASH|957.6M|957600000|32.96|262,100|-37.2%|36|2023-01-31|15/12/2022||0.8467||142940000|2022-11-01|15/09/2022||0.6667||134110000
2022-10-01 18:22:37|01677|958235|NASDAQ MCFT|342.15M|342150000|18.85|114,206|-24.84%|30|2022-11-10|15/09/2022||1.21||165920000|2022-09-08|15/06/2022|1.77|1.5|217650000|195250000
2022-10-01 18:22:41|01678|20425|NYSE AIN|2.45B|2450000000|78.83|97,308|2.55%|37|2022-10-24|15/09/2022||0.8614||245160000|2022-07-25|15/06/2022|1.06|0.8214|261370000|238680000
2022-10-01 18:22:44|01679|1174617|NASDAQ FA|1.97B|1970000000|12.83|392,737|-32.65%|15|2022-11-08|15/09/2022||0.2807||211310000|2022-08-04|15/06/2022|0.25|0.2519|201560000|199390000
2022-10-01 18:22:48|01680|16418|NASDAQ JBSS|872.93M|872930000|75.73|59,453|-7.33%|33|2022-10-31|15/09/2022||1.25||233100000|2022-08-24|15/06/2022|1.5|1.03|257750000|210100000
2022-10-01 18:22:52|01681|41318|NASDAQ NDLS|214.8M|214800000|4.70|222,340|-60.17%|37|2022-11-10|15/09/2022||0.046||126830000|2022-07-27|15/06/2022|0.05|0.072|131070000|130910000
2022-10-01 18:22:55|01682|1071995|NASDAQ BTAI|331.23M|331230000|11.82|303,553|-61.05%|23|2022-11-10|15/09/2022||-1.32||1120000|2022-08-09|15/06/2022|-1.35|-1.2|0.00|0.00
2022-10-01 18:23:00|01683|15811|NASDAQ CRIS|64.27M|64270000|0.700|2,776,492|-91.06%|37|2022-11-08|15/09/2022||-0.166||2950000|2022-08-04|15/06/2022|-0.17|-0.166|2390000|2620000
2022-10-01 18:23:03|01684|16917|NASDAQ VBIV|182.28M|182280000|0.706|1,259,472|-77.31%|28|2022-11-07|15/09/2022||-0.07||1820000|2022-08-08|15/06/2022|-0.09|-0.07|346000|704330
2022-10-01 18:23:07|01685|15744|NASDAQ CLVS|171.93M|171930000|1.190|7,725,020|-73.32%|37|2022-11-02|15/09/2022||-0.3946||38050000|2022-08-08|15/06/2022|-0.5|-0.4148|32140000|37170000
2022-10-01 18:23:11|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|70.78%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2022-10-01 18:23:15|01687|41197|NYSE BCC|2.35B|2350000000|59.46|278,296|10.15%|33|2022-10-31|15/09/2022||4.13||2040000000|2022-08-01|15/06/2022|5.49|4.7|2280000000|2160000000
2022-10-01 18:23:18|01688|1173360|NASDAQ FLYW|2.49B|2490000000|22.96|967,829|-47.63%|11|2022-11-08|15/09/2022||0.0443||88700000|2022-08-09|15/06/2022|-0.22|-0.1588|51500000|47150000
2022-10-01 18:23:22|01689|16249|NASDAQ HCKT|561.42M|561420000|17.72|110,005|-9.68%|37|2022-11-08|15/09/2022||0.3567||76500000|2022-08-09|15/06/2022|0.38|0.3367|74770000|71930000
2022-10-01 18:23:26|01690|1081674|NASDAQ IIIV|648.59M|648590000|20.03|150,048|-17.27%|23|2022-11-24|15/09/2022||0.3667||79600000|2022-08-08|15/06/2022|0.37|0.3586|80550000|80560000
2022-10-01 18:23:31|01691|39235|NYSE SKT|1.49B|1490000000|13.68|664,691|-16.07%|37|2022-11-02|15/09/2022||0.1683||105360000|2022-08-08|15/06/2022|0.19|0.1607|101410000|104450000
2022-10-01 18:23:34|01692|1167037|NYSE GATO|185.28M|185280000|2.68|426,173|-76.96%|14|2022-12-13|15/09/2022||0.0611|||2022-08-10|15/06/2022|0.07|0.08|57200000|66000000
2022-10-01 18:23:38|01693|16899|NASDAQ PETS|395.15M|395150000|19.52|397,755|-27.35%|33|2022-10-24|15/09/2022||0.2833||69510000|2022-07-25|15/06/2022|0.14|0.2533|70190000|78250000
2022-10-01 18:23:41|01694|1153168|NASDAQ PHAT|426.31M|426310000|11.08|287,369|-65.48%|18|2022-11-28|15/09/2022||-1.13||333330|2022-08-02|15/06/2022|-1.33|-1.03|0.00|0.00
2022-10-01 18:23:46|01695|40065|NASDAQ ICPT|573.73M|573730000|13.95|1,054,191|-6.06%|37|2022-11-02|15/09/2022||-0.8225||73740000|2022-08-03|15/06/2022|-0.25|-0.4668|71760000|96110000
2022-10-01 18:23:49|01696|1123797|NASDAQ DTIL|144.06M|144060000|1.30|1,705,647|-88.73%|21|2022-11-15|15/09/2022||-0.3378||9860000|2022-08-08|15/06/2022|-0.46|-0.436|3820000|4970000
2022-10-01 18:23:53|01697|1096237|NASDAQ ALLO|1.55B|1550000000|10.80|1,691,190|-57.98%|19|2022-11-09|15/09/2022||-0.6444||7820|2022-08-09|15/06/2022|-0.52|-0.6063|86000|12390
2022-10-01 18:23:57|01698|16314|NASDAQ HWKN|819.06M|819060000|38.99|48,644|11.78%|34|2022-11-02|15/09/2022||0.659||204130000|2022-08-04|15/06/2022|0.94|0.555|246540000|209930000
2022-10-01 18:24:03|01699|16949|NASDAQ PPBI|2.94B|2940000000|30.96|354,299|-25.29%|37|2022-10-25|15/09/2022||0.7614||202990000|2022-07-21|15/06/2022|0.7423|0.7157|194960000|193610000
2022-10-01 18:24:08|01700|15438|NASDAQ ARAY|194.65M|194650000|2.080|560,021|-47.34%|38|2023-01-24|15/12/2022||-0.012||109480000|2022-11-01|15/09/2022||-0.025||101330000
2022-10-01 18:24:11|01701|1096533|NASDAQ VLDR|208.09M|208090000|0.95|5,449,883|-84%|18|2022-11-10|15/09/2022||-0.2031||9570000|2022-08-08|15/06/2022|-0.18|-0.2142|11510000|11120000
2022-10-01 18:24:15|01702|101922|NASDAQ PAHC|538.29M|538290000|13.29|146,856|-38.3%|34|2022-11-07|15/09/2022||0.267||221500000|2022-08-24|15/06/2022|0.36|0.3767|255300000|250040000
2022-10-01 18:24:19|01703|15393|NASDAQ AMKR|4.17B|4170000000|17.05|756,333|-31.66%|37|2022-10-24|15/09/2022||0.7997||1790000000|2022-08-01|15/06/2022|0.51|0.4779|1500000000|1520000000
2022-10-01 18:24:23|01704|41295|NASDAQ LIND|358.72M|358720000|6.76|387,279|-53.67%|28|2022-11-03|15/09/2022||-0.226||102530000|2022-08-01|15/06/2022|-0.59|-0.522|90910000|81200000
2022-10-01 18:24:26|01705|1153167|NASDAQ ONEW|468.6M|468600000|30.11|74,682|-25.12%|18|2022-11-24|15/09/2022||1.61||402040000|2022-08-04|15/06/2022|3.86|3.49|568900000|564260000
2022-10-01 18:24:29|01706|1052375|NASDAQ RMNI|407.98M|407980000|4.660|403,158|-51.71%|23|2022-11-10|15/09/2022||0.1||103150000|2022-08-03|15/06/2022|0.0701|0.1133|101200000|99240000
2022-10-01 18:24:33|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|20.01%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-10-01 18:24:37|01708|17164|NASDAQ SHEN|852.3M|852300000|17.02|130,514|-46.11%|37|2022-11-03|15/09/2022||0.009||64460000|2022-08-03|15/06/2022|-0.06|0.02|66020000|64250000
2022-10-01 18:24:41|01709|953808|NYSE EVH|3.49B|3490000000|35.93|1,098,030|15.9%|30|2022-11-02|15/09/2022||0.1186||357220000|2022-08-02|15/06/2022|0.1|0.0486|319940000|298790000
2022-10-01 18:24:44|01710|1163373|NASDAQ EOSE|103.4M|103400000|1.67|3,765,928|-88.1%|11|2022-11-09|15/09/2022||-0.6482||13300000|2022-08-02|15/06/2022|-1.01|-0.7398|5900000|5720000
2022-10-01 18:24:48|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|49.51%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-10-01 18:24:52|01712|30677|NASDAQ APYX|155.23M|155230000|4.49|154,357|-67.58%|37|2022-11-10|15/09/2022||-0.1475||12260000|2022-08-11|15/06/2022|-0.16|-0.1875|10290000|10560000
2022-10-01 18:24:56|01713|48411|NASDAQ AERI|747.3M|747300000|15.13|1,492,460|32.72%|34|2022-11-09|15/09/2022||-0.4454||35400000|2022-08-04|15/06/2022|-0.32|-0.5576|33310000|32590000
2022-10-01 18:25:00|01714|1167959|NASDAQ BCAB|288.87M|288870000|7.70|1,030,572|-73.85%|12|2022-11-14|15/09/2022||-0.7839||466670|2022-08-09|15/06/2022|-0.77|-0.7545|0.00|0.00
2022-10-01 18:25:05|01715|20613|NYSE BXC|576.42M|576420000|62.10|140,776|27.05%|37|2022-11-02|15/09/2022||5.59||1050000000|2022-08-02|15/06/2022|7.67|6.75|1240000000|1140000000
2022-10-01 18:25:10|01716|16798|NASDAQ OFLX|934.94M|934940000|92.62|12,769|-35.09%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.54||31750000|
2022-10-01 18:25:13|01717|1171835|NASDAQ PCT|1.32B|1320000000|8.07|1,052,521|-39.23%|11|2022-11-09|15/09/2022||-0.1163||0.00|2022-08-12|15/06/2022|-0.09|-0.1362|0.00|0.00
2022-10-01 18:25:17|01718|31075|NASDAQ VSTM|159.64M|159640000|0.850|1,216,920|-72.4%|37|2022-11-09|15/09/2022||-0.1225||0.00|2022-08-08|15/06/2022|-0.12|-0.11|0.00|0.00
2022-10-01 18:25:22|01719|41245|NYSE TMHC|2.65B|2650000000|23.32|1,100,128|-9.54%|37|2022-10-26|15/09/2022||2.51||2160000000|2022-07-27|15/06/2022|2.45|1.84|2000000000|1990000000
2022-10-01 18:25:26|01720|986076|NASDAQ ATOM|239.35M|239350000|10.13|153,660|-56.13%|25|2022-11-03|15/09/2022||-0.17||0.00|2022-08-02|15/06/2022|-0.2|-0.17|0.00|0.00
2022-10-01 18:25:29|01721|1114557|NASDAQ GCMG|1.47B|1470000000|7.89|248,024|-31.51%|21|2022-11-09|15/09/2022||0.1186||89330000|2022-08-09|15/06/2022|0.1183|0.1187|104360000|99690000
2022-10-01 18:25:33|01722|1137411|NASDAQ STOK|506.14M|506140000|12.84|203,818|-49.53%|19|2022-11-16|15/09/2022||-0.6925||3230000|2022-08-08|15/06/2022|-0.63|-0.6876|3230000|2640000
2022-10-01 18:25:37|01723|101902|NASDAQ ALDX|311.45M|311450000|5.34|714,994|-39.18%|33|2022-11-10|15/09/2022||-0.34||0.00|2022-08-05|15/06/2022|-0.3|-0.3108|0.00|0.00
2022-10-01 18:25:41|01724|1131054|NYSE RMO|74.36M|74360000|0.400|5,038,346|-91.92%|15|2022-11-14|15/09/2022||-0.217||10310000|2022-08-15|15/06/2022|-0.25|-0.197|5730000|9890000
2022-10-01 18:25:45|01725|15416|NASDAQ ANDE|1.04B|1040000000|31.03|232,238|0.65%|37|2022-11-07|15/09/2022||0.48||3230000000|2022-08-02|15/06/2022|2.32|1.03|4450000000|3660000000
2022-10-01 18:25:49|01726|102083|NASDAQ XXII|199.17M|199170000|0.927|2,060,797|-68.67%|29|2022-11-10|15/09/2022||-0.05||19950000|2022-08-09|15/06/2022|-0.06|-0.054|14500000|11740000
2022-10-01 18:25:52|01727|1174428|NASDAQ VERV|2.07B|2070000000|34.35|1,209,399|-26.91%|10|2022-11-09|15/09/2022||-0.74||0.00|2022-08-09|15/06/2022|-0.84|-0.6186|0.00|0.00
2022-10-01 18:25:56|01728|32546|NASDAQ GRPN|240.98M|240980000|7.96|848,693|-65.1%|37|2022-11-09|15/09/2022||-0.3498||158400000|2022-08-08|15/06/2022|-0.34|-0.4423|153220000|156820000
2022-10-01 18:26:00|01729|16338|NASDAQ IESC|566.4M|566400000|27.62|31,869|-39.55%|25|2022-12-09|15/09/2022|||||2022-08-04|15/06/2022|0.45||567300000|
2022-10-01 18:26:03|01730|1053090|NASDAQ FNKO|1.01B|1010000000|20.22|796,168|11.04%|23|2022-11-10|15/09/2022||0.5238||320450000|2022-08-04|15/06/2022|0.26|0.2313|315720000|292630000
2022-10-01 18:26:06|01731|1167577|NYSE PRG|756.03M|756030000|14.98|652,025|-64.34%|13|2022-11-02|15/09/2022||0.7167||629470000|2022-07-27|15/06/2022|0.52|0.4183|649440000|651340000
2022-10-01 18:26:11|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|1.11%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-10-01 18:26:15|01733|1014086|NASDAQ MRSN|656.86M|656860000|6.76|1,349,693|-28.31%|23|2022-11-09|15/09/2022||0.0057||56780000|2022-08-08|15/06/2022|-0.55|-0.5093|4280000|2200000
2022-10-01 18:26:19|01734|940835|NASDAQ MRNS|247.37M|247370000|6.65|215,111|-41.56%|31|2022-11-01|15/09/2022||-0.9886||3010000|2022-08-11|15/06/2022|-1.06|-0.91|1790000|2280000
2022-10-01 18:26:23|01735|955564|NASDAQ MCRB|796.54M|796540000|6.42|1,109,912|-7.76%|29|2022-11-09|15/09/2022||-0.4788||3870000|2022-08-03|15/06/2022|-0.7|-0.5963|1220000|4540000
2022-10-01 18:26:25|01736|1166744|NASDAQ STTK|113.59M|113590000|2.70|107,259|-86.75%|12|2022-11-18|15/09/2022||-0.6731||0.00|2022-08-11|15/06/2022|-0.65|-0.5905|50000|0.00
2022-10-01 18:26:27|01737|1171757|NYSE VEI|1.32B|1320000000|17.58|797,350|6.74%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-10-01 18:26:31|01738|102920|NASDAQ TBPH|683.09M|683090000|10.14|992,509|37.03%|32|2022-11-08|15/09/2022||-0.0533||11450000|2022-08-04|15/06/2022|-0.11|-0.0117|11100000|12500000
2022-10-01 18:26:34|01739|1168028|NASDAQ MASS|519.66M|519660000|16.45|314,311|-49.42%|12|2022-11-03|15/09/2022||-0.2125||15590000|2022-08-09|15/06/2022|-0.26|-0.26|11110000|10790000
2022-10-01 18:26:36|01740|1169890|NASDAQ XOG|1.77B|1770000000|68.54|3,402|21.42%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-10-01 18:26:40|01741|6425|NASDAQ ATLC|379.8M|379800000|26.23|33,209|-50.57%|24|2022-11-11|15/09/2022||1.3||287600000|2022-08-09|15/06/2022|1.46|1.38|269800000|245830000
2022-10-01 18:26:43|01742|1097629|NYSE REZI|2.78B|2780000000|19.06|468,687|-23.11%|23|2022-11-03|15/09/2022||0.65||1690000000|2022-08-04|15/06/2022|0.63|0.5617|1690000000|1660000000
2022-10-01 18:26:46|01743|1163765|NASDAQ APPH|208.6M|208600000|1.97|1,217,630|-69.79%|11|2022-11-09|15/09/2022||-0.2933||2300000|2022-08-03|15/06/2022|-0.28|-0.2867|4360000|6100000
2022-10-01 18:26:55|01744|994771|NASDAQ ORGO|424.08M|424080000|3.24|1,137,447|-77.25%|23|2022-11-09|15/09/2022||0.0988||128920000|2022-08-09|15/06/2022|0.085|0.0809|121400000|120910000
2022-10-01 18:26:58|01745|1137410|NASDAQ AKRO|1.58B|1580000000|34.05|1,314,863|52.35%|20|2022-11-16|15/09/2022||-0.7979||0.00|2022-08-04|15/06/2022|-0.77|-0.8374|0.00|0.00
2022-10-01 18:27:03|01746|16469|NASDAQ KOPN|96.4M|96400000|1.050|739,205|-79.53%|37|2022-11-08|15/09/2022||-0.055||12050000|2022-08-02|15/06/2022|-0.06|-0.04|11910000|12500000
2022-10-01 18:27:07|01747|1009132|NYSE LBRT|2.37B|2370000000|12.68|2,809,901|4.53%|23|2022-10-19|15/09/2022||0.6302||1040000000|2022-07-25|15/06/2022|0.5771|0.1707|942620000|875160000
2022-10-01 18:27:10|01748|1163507|NASDAQ VITL|486.94M|486940000|11.97|283,834|-31.87%|14|2022-11-15|15/09/2022||0.0039||88730000|2022-08-04|15/06/2022|0.00|-0.0316|82870000|79840000
2022-10-01 18:27:14|01749|15765|NASDAQ CNTY|195.91M|195910000|6.56|73,359|-51.3%|31|2022-11-04|15/09/2022||0.2134||112080000|2022-08-05|15/06/2022|0.28|0.2114|111120000|111330000
2022-10-01 18:27:19|01750|24324|NYSE WD|2.77B|2770000000|83.73|107,813|-26.23%|37|2022-11-03|15/09/2022||2.1||351450000|2022-08-04|15/06/2022|1.61|1.82|340850000|335720000
2022-10-01 18:27:22|01751|1053089|NASDAQ SPRO|70.13M|70130000|2.00|7,213,154|-89.14%|23|2022-11-10|15/09/2022||-0.25||5430000|2022-08-10|15/06/2022|-0.87|-0.9267|1990000|1430000
2022-10-01 18:27:26|01752|21093|NYSE GIC|1.02B|1020000000|26.83|27,003|-29.19%|36|2022-11-01|15/09/2022||0.655||306570000|2022-08-02|15/06/2022|0.59|0.605|318500000|306790000
2022-10-01 18:27:31|01753|32540|NASDAQ BCOV|263.96M|263960000|6.30|125,758|-45.41%|37|2022-10-26|15/09/2022||0.03||52550000|2022-08-02|15/06/2022|0.1|0.045|54450000|52000000
2022-10-01 18:27:35|01754|41216|NASDAQ PGEN|441.28M|441280000|2.120|1,562,423|-57.52%|34|2022-11-07|15/09/2022||-0.12||18500000|2022-08-08|15/06/2022|-0.13|-0.145|2910000|22540000
2022-10-01 18:27:38|01755|1073210|NASDAQ GSHD|1.35B|1350000000|35.64|346,263|-76.6%|22|2022-10-26|15/09/2022||0.195||54680000|2022-07-27|15/06/2022|0.16|0.172|53020000|51790000
2022-10-01 18:27:43|01756|15560|NASDAQ ALBO|379.7M|379700000|19.36|398,797|-37.95%|37|2022-11-15|15/09/2022||-2.05||8480000|2022-08-15|15/06/2022|-2.04|-1.83|8210000|9520000
2022-10-01 18:27:46|01757|941754|NASDAQ RCEL|132.24M|132240000|5.27|91,281|-70.26%|20|2022-11-10|15/09/2022||-0.3288||7470000|2022-08-11|15/06/2022|-0.25|-0.3432|8340000|7320000
2022-10-01 18:27:51|01758|42593|NASDAQ KPTI|435.74M|435740000|5.46|1,885,960|-6.19%|35|2022-11-07|15/09/2022||-0.5556||39370000|2022-08-04|15/06/2022|-0.62|-0.6333|39680000|35960000
2022-10-01 18:27:56|01759|15395|NASDAQ AMOT|457.3M|457300000|28.62|34,008|-8.5%|32|2022-11-02|15/09/2022||0.365||125460000|2022-08-03|15/06/2022|0.36|0.245|127900000|117390000
2022-10-01 18:28:00|01760|17604|NASDAQ YORW|548.27M|548270000|38.43|45,356|-12.02%|33|2022-11-04|15/09/2022||0.38||15000000|2022-08-04|15/06/2022|0.36|0.34|14900000|14000000
2022-10-01 18:28:04|01761|16295|NASDAQ HSII|512.97M|512970000|25.99|143,078|-41.77%|37|2022-10-31|15/09/2022||0.8567||272960000|2022-07-25|15/06/2022|1.19|0.9633|298700000|294360000
2022-10-01 18:28:09|01762|20183|NYSE PMT|1.07B|1070000000|11.78|987,162|-40.17%|38|2023-02-02|15/12/2022||0.475||118270000|2022-11-03|15/09/2022||0.5543||158750000
2022-10-01 18:28:12|01763|986081|NASDAQ PAVM|78.26M|78260000|0.860|946,451|-89.93%|26|2022-11-16|15/09/2022||-0.2533||150000|2022-08-16|15/06/2022|-0.29|-0.23|0.00|0.00
2022-10-01 18:28:15|01764|1152339|NASDAQ IGMS|970.02M|970020000|22.74|193,022|-65.42%|18|2022-11-10|15/09/2022||-1.38||278860|2022-08-08|15/06/2022|-1.33|-0.5656|366000|51880000
2022-10-01 18:28:18|01765|1123581|NASDAQ GOEV|550.37M|550370000|1.875|13,741,585|-75.62%|15|2022-11-14|15/09/2022||-0.56||0.00|2022-08-08|15/06/2022|-0.68|-0.53|0.00|0.00
2022-10-01 18:28:22|01766|31055|NASDAQ HEAR|112.71M|112710000|6.82|338,611|-75.49%|36|2022-11-10|15/09/2022||0.315||98430000|2022-08-08|15/06/2022|-0.77|-0.465|41300000|49200000
2022-10-01 18:28:32|01767|40072|NASDAQ LAND|624.81M|624810000|18.10|258,475|-20.51%|36|2022-11-08|15/09/2022||-0.0667||22100000|2022-08-09|15/06/2022|-0.112|-0.1083|20290000|20620000
2022-10-01 18:28:39|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|54.85%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-10-01 18:28:44|01769|8262|NYSE PBI|405.13M|405130000|2.330|1,689,281|-67.68%|33|2022-11-02|15/09/2022||0.0167||863190000|2022-07-28|15/06/2022|0.02|0.04|871500000|897970000
2022-10-01 18:28:48|01770|960616|NASDAQ DSKE|343.56M|343560000|5.410|367,031|-41.26%|24|2022-11-09|15/09/2022||0.3667||431890000|2022-08-02|15/06/2022|0.24|0.39|481300000|434990000
2022-10-01 18:28:51|01771|1056454|NASDAQ CUE|78.9M|78900000|2.23|163,033|-84.69%|23|2022-11-16|15/09/2022||-0.3733||798000|2022-08-04|15/06/2022|-0.37|-0.39|26000|1130000
2022-10-01 18:28:57|01772|16807|NASDAQ OMER|197.6M|197600000|3.15|1,010,632|-77.16%|36|2022-11-10|15/09/2022||-0.57||0.00|2022-08-09|15/06/2022|-0.49|-0.63|10100000|0.00
2022-10-01 18:29:03|01773|21249|NYSE ENS|2.37B|2370000000|58.17|184,438|-21.86%|37|2022-11-09|15/09/2022||1.14||886040000|2022-08-10|15/06/2022|1.15|1.14|899000000|897870000
2022-10-01 18:29:09|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-71.29%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2022-10-01 18:29:14|01775|29721|NYSE VSH|2.54B|2540000000|17.79|886,776|-11.45%|37|2022-11-01|15/09/2022||0.7325||867360000|2022-08-02|15/06/2022|0.82|0.655|863510000|857520000
2022-10-01 18:29:18|01776|16095|NASDAQ VERU|923.29M|923290000|11.520|8,814,718|35.05%|35|2022-12-15|15/09/2022||-0.305||19060000|2022-08-11|15/06/2022|-0.28|-0.16|9600000|16670000
2022-10-01 18:29:21|01777|985960|NASDAQ VTGN|31.46M|31460000|0.152|14,925,756|-94.45%|25|2022-11-10|15/09/2022||-0.065||238630|2022-08-11|15/06/2022|-0.1|-0.08|310100|238630
2022-10-01 18:29:26|01778|1131528|NASDAQ RLMD|1.11B|1110000000|37.02|342,189|41.24%|20|2022-11-11|15/09/2022||-1.35||0.00|2022-08-10|15/06/2022|-1.33|-1.3|0.00|0.00
2022-10-01 18:29:30|01779|41336|NASDAQ ISEE|2.12B|2120000000|17.940|5,605,739|10.47%|37|2022-11-08|15/09/2022||-0.3986||0.00|2022-07-26|15/06/2022|-0.41|-0.3033|0.00|0.00
2022-10-01 18:29:34|01780|30710|NYSE CVM|134.01M|134010000|3.09|286,107|-71.88%|28|2022-12-22|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022|-0.23|-0.15||0.00
2022-10-01 18:29:38|01781|1055906|NYSE CURO|162.31M|162310000|4.01|109,588|-76.86%|23|2022-10-27|15/09/2022||0.0351||223210000|2022-08-08|15/06/2022|-0.28|-0.2876|304400000|246930000
2022-10-01 18:29:40|01782|1172578|NASDAQ SWIM|420.46M|420460000|3.59|750,240|-78.11%|11|2022-11-09|15/09/2022||0.1937||207610000|2022-08-11|15/06/2022|0.2143|0.2314|206800000|218180000
2022-10-01 18:29:45|01783|949615|NASDAQ KALV|356.98M|356980000|14.51|172,381|-16.85%|31|2022-12-08|15/10/2022||-1.03||0.00|2022-09-08|15/07/2022|-0.94|-1.04|0.00|0.00
2022-10-01 18:29:51|01784|17175|NASDAQ SIGA|752.15M|752150000|10.300|9,406,284|39.38%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.03||16670000|
2022-10-01 18:29:55|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|45.09%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-10-01 18:29:57|01786|1172513|NASDAQ RXRX|1.84B|1840000000|10.64|1,138,765|-53.76%|8|2022-11-09|15/09/2022||-0.3883||6960000|2022-08-09|15/06/2022|-0.38|-0.3733|7650000|5330000
2022-10-01 18:30:00|01787|1175843|NASDAQ IVVD|344.07M|344070000|3.13|567,698|-92.59%|9|2022-11-14|15/09/2022||-0.4375||0.00|2022-08-15|15/06/2022|-0.47|-0.53|0.00|0.00
2022-10-01 18:30:04|01788|1161406|NASDAQ PLRX|1.02B|1020000000|20.89|2,038,599|23.76%|16|2022-11-15|15/09/2022||-0.7344||1760000|2022-08-08|15/06/2022|-0.82|-0.8124|4990000|1350000
2022-10-01 18:30:07|01789|1174611|NASDAQ XMTR|2.68B|2680000000|56.79|550,286|-1.53%|11|2022-11-09|15/09/2022||-0.2189||103370000|2022-08-10|15/06/2022|-0.18|-0.3161|95620000|93080000
2022-10-01 18:30:11|01790|16434|NASDAQ JOUT|517.61M|517610000|51.31|28,524|-51.5%|37|2022-12-09|15/09/2022||0.75||166440000|2022-08-05|15/06/2022|1.38|1.65|203820000|201210000
2022-10-01 18:30:14|01791|1167038|NYSE MAX|536.34M|536340000|8.75|145,166|-53.16%|13|2022-12-15|15/09/2022||-0.2645||81690000|2022-08-04|15/06/2022|-0.22|-0.1984|103450000|114050000
2022-10-01 18:30:19|01792|30761|NASDAQ FLL|193.24M|193240000|5.620|158,053|-47.03%|37|2022-11-09|15/09/2022||0.0172||45800000|2022-08-02|15/06/2022|-0.13|0.0184|44380000|44910000
2022-10-01 18:30:23|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|67.91%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-10-01 18:30:26|01794|1173828|NASDAQ LFST|2.49B|2490000000|6.62|763,150|-54.34%|10|2022-11-07|15/09/2022||-0.136||220460000|2022-08-09|15/06/2022|-0.19|-0.1651|209530000|212240000
2022-10-01 18:30:31|01795|17541|NASDAQ WERN|2.38B|2380000000|37.60|525,804|-15.07%|38|2023-01-30|15/12/2022||1.06||832170000|2022-11-02|15/09/2022||0.9903||825750000
2022-10-01 18:30:35|01796|20705|NYSE MYE|600.64M|600640000|16.47|109,243|-15.84%|36|2022-11-08|15/09/2022||0.355||218600000|2022-08-02|15/06/2022|0.45|0.38|233160000|217540000
2022-10-01 18:30:37|01797|1175117|NYSE LAW|586.93M|586930000|10.00|680,640|-79.14%|10|2022-11-08|15/09/2022||-0.3029||33020000|2022-08-11|15/06/2022|-0.23|-0.2718|33710000|33400000
2022-10-01 18:30:42|01798|15639|NASDAQ CAMP|142.32M|142320000|3.84|680,154|-61.41%|38|2022-12-22|15/11/2022||0.0133||72380000|2022-09-22|15/08/2022|-0.02|-0.0283|72830000|69270000
2022-10-01 18:30:46|01799|1010656|NASDAQ GTHX|533.91M|533910000|12.49|1,050,078|-6.93%|23|2022-11-09|15/09/2022||-0.6409||23270000|2022-08-03|15/06/2022|-0.92|-1.02|10570000|9140000
2022-10-01 18:30:48|01800|1174520|NYSE BHG|658.54M|658540000|1.05|1,595,289|-87.13%|11|2022-11-10|15/09/2022||-0.3506||1770000000|2022-08-10|15/06/2022|-0.45|-0.3225|1580000000|1800000000
2022-10-01 18:30:50|01801|1169335|NYSE ONTF|417.86M|417860000|8.80|268,415|-55.87%|11|2022-11-08|15/09/2022||-0.16||47370000|2022-08-09|15/06/2022|-0.14|-0.1617|48240000|47270000
2022-10-01 18:30:55|01802|40070|NASDAQ HGEN|18.66M|18660000|0.1800|8,996,693|-96.96%|32|2022-11-17|15/09/2022||-0.1805||260000|2022-08-12|15/06/2022|-0.43|-0.3211|1040000|346670
2022-10-01 18:30:57|01803|1166959|NASDAQ ALGS|47.09M|47090000|1.10|109,790|-92.91%|13|2022-11-03|15/09/2022||-0.67||0.00|2022-08-04|15/06/2022|-0.47|-0.6667|3690000|0.00
2022-10-01 18:31:01|01804|960580|NASDAQ CTMX|95.63M|95630000|1.450|1,552,379|-71.51%|27|2022-11-08|15/09/2022||-0.3281||18270000|2022-08-04|15/06/2022|-0.37|-0.3732|18170000|18110000
2022-10-01 18:31:05|01805|960944|NASDAQ AKTS|170.23M|170230000|2.97|311,225|-69.38%|25|2022-11-07|15/09/2022||-0.18||7760000|2022-09-12|15/06/2022|-0.29|-0.21|5200000|6180000
2022-10-01 18:31:09|01806|1011049|NASDAQ SSTI|349.59M|349590000|28.76|35,784|-20.92%|23|2022-11-15|15/09/2022||-0.0271||19790000|2022-08-09|15/06/2022|0.24|-0.0343|20020000|19850000
2022-10-01 18:31:14|01807|15989|NASDAQ EHTH|106.58M|106580000|3.91|663,834|-90.35%|37|2022-10-27|15/09/2022||-1.52||50200000|2022-08-08|15/06/2022|-1.15|-1.15|50410000|74890000
2022-10-01 18:31:17|01808|1143675|NASDAQ CFB|643.51M|643510000|13.05|86,447|0.38%|15|2022-10-25|15/09/2022||0.3406||53090000|2022-07-18|15/06/2022|0.3346|0.32|50900000|49990000
2022-10-01 18:31:20|01809|1167423|NASDAQ OLMA|110.47M|110470000|2.76|337,416|-89.99%|12|2022-11-09|15/09/2022||-0.764||0.00|2022-08-09|15/06/2022|-0.82|-0.642|0.00|0.00
2022-10-01 18:31:24|01810|1050114|NASDAQ KRYS|1.79B|1790000000|69.70|170,499|33.5%|23|2022-11-07|15/09/2022||-1.19||200000|2022-08-08|15/06/2022|-1.1|-1.03|0.00|0.00
2022-10-01 18:31:27|01811|41316|NASDAQ NVEE|1.93B|1930000000|123.82|60,252|25.62%|33|2022-11-09|15/09/2022||1.45||203430000|2022-08-04|15/06/2022|1.49|1.34|202730000|197930000
2022-10-01 18:31:30|01812|1050151|NASDAQ FUV|61.93M|61930000|1.38|805,812|-87.93%|23|2022-11-18|15/09/2022||-0.314||3240000|2022-08-15|15/06/2022|-0.44|-0.308|1500000|2120000
2022-10-01 18:31:34|01813|16459|NASDAQ KIRK|38.39M|38390000|3.01|1,713,966|-84.33%|36|2022-12-01|15/10/2022||-0.23||129480000|2022-08-30|15/07/2022|-1.31|-0.8533|102100000|97170000
2022-10-01 18:31:39|01814|50983|NASDAQ CLPT|253.7M|253700000|10.36|126,540|-41.63%|34|2022-11-15|15/09/2022||-0.1883||5410000|2022-08-09|15/06/2022|-0.18|-0.1852|5200000|5080000
2022-10-01 18:31:42|01815|1172512|NASDAQ EBET|20.07M|20070000|1.22|134,883|-96.37%|10|2022-11-30|15/09/2022||-0.62||20300000|2022-08-15|15/06/2022|-0.7|-0.8|18170000|19500000
2022-10-01 18:31:47|01816|29761|NASDAQ BCOR|923.41M|923410000|19.34|272,361|24.05%|37|2022-11-03|15/09/2022||-0.15||189070000|2022-08-08|15/06/2022|0.99|0.95|256880000|256670000
2022-10-01 18:31:51|01817|17614|NASDAQ TCRT|369.84M|369840000|1.720|3,811,387|-5.49%|37|2022-11-07|15/09/2022||-0.0468||0.00|2022-08-15|15/06/2022|-0.05|-0.048|0.00|0.00
2022-10-01 18:31:55|01818|41223|NYSE CWENa|6.11B|6110000000|29.10|151,803|3.19%|36|2022-11-09|15/09/2022||0.4497||377540000|2022-08-02|15/06/2022|5.39|0.4949|368000000|418960000
2022-10-01 18:32:00|01819|17089|NASDAQ RRGB|106.97M|106970000|6.73|284,709|-70.82%|37|2022-11-08|15/09/2022|-1.13|-0.925|294100000|288880000|2022-08-10|15/06/2022|-0.75|-0.155|294090000|298750000
2022-10-01 18:32:05|01820|949588|NYSE CCRD|186.5M|186500000|21.77|27,341|-46.39%|25|2022-11-10|15/09/2022||0.1784||11590000|2022-08-03|15/06/2022|0.33|0.3339|15210000|13260000
2022-10-01 18:32:07|01821|1172722|NASDAQ AVAH|278.88M|278880000|1.50|227,403|-81.3%|8|2022-11-14|15/09/2022||0.0358||447450000|2022-08-10|15/06/2022|0.03|0.0585|442960000|450620000
2022-10-01 18:32:12|01822|31050|NASDAQ MEIP|51.52M|51520000|0.387|1,104,555|-85.99%|30|2022-11-09|15/09/2022||-0.24||0.00|2022-09-08|15/06/2022|-0.21|-0.1925|-603000|4780000
2022-10-01 18:32:16|01823|16771|NASDAQ NVEC|225.36M|225360000|46.65|19,171|-27.08%|35|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.86||7340000|
2022-10-01 18:32:19|01824|997802|NASDAQ BYSI|38.54M|38540000|0.99|157,013|-93.72%|24|2022-12-22|15/09/2022||-0.23||340000|2022-09-09|15/06/2022||-0.24||340000
2022-10-01 18:32:24|01825|976450|NASDAQ BATRA|1.46B|1460000000|28.15|47,801|4.61%|28|2022-11-10|15/09/2022||0.5975||276500000|2022-08-05|15/06/2022|0.47|0.47|260000000|250500000
2022-10-01 18:32:26|01826|1173127|NASDAQ BYRN|104.51M|104510000|4.70|99,175|-78.5%|12|2022-12-09|15/11/2022||0.0775||17020000|2022-10-05|15/08/2022||-0.0075||14460000
2022-10-01 18:32:30|01827|30809|NYSE INFU|144.66M|144660000|6.99|54,863|-46.35%|36|2022-11-16|15/09/2022||0.0367||30070000|2022-08-04|15/06/2022|-0.01|-0.0067|27040000|27970000
2022-10-01 18:32:34|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|-12.64%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2022-10-01 18:32:39|01829|24310|NYSE TTI|460.44M|460440000|3.595|1,103,920|15.22%|37|2022-11-10|15/09/2022||0.0454||133550000|2022-08-01|15/06/2022|0.05|0.055|140720000|134250000
2022-10-01 18:32:43|01830|949598|NYSE NXRT|1.19B|1190000000|46.21|144,232|-25.32%|30|2022-11-01|15/09/2022||0.5767||67050000|2022-07-26|15/06/2022|0.6933|-0.18|65800000|63890000
2022-10-01 18:32:47|01831|940830|NASDAQ MARA|1.25B|1250000000|10.71|19,902,266|-66.09%|33|2022-11-16|15/09/2022||-0.1083||31950000|2022-08-08|15/06/2022|-1.75|-0.0688|24920000|38820000
2022-10-01 18:32:53|01832|15590|NYSE AX|2.05B|2050000000|34.23|282,395|-33.59%|37|2023-01-31|15/12/2022||1.17||203790000|2022-10-27|15/09/2022||1.11||191200000
2022-10-01 18:32:57|01833|52674|NASDAQ CDXC|84.29M|84290000|1.230|257,397|-80.38%|32|2022-11-09|15/09/2022||-0.0633||19020000|2022-08-10|15/06/2022|-0.09|-0.0841|16730000|18680000
2022-10-01 18:33:01|01834|16552|NASDAQ LUNA|145.68M|145680000|4.44|89,733|-53.26%|31|2022-11-14|15/09/2022||0.0533||29060000|2022-08-11|15/06/2022|-0.02|0.03|26160000|26090000
2022-10-01 18:33:05|01835|48662|NYSE AMPE|13.69M|13690000|0.0605|7,378,056|-96.36%|28|2022-11-10|15/09/2022||-0.02||0.00|2022-08-09|15/06/2022|-0.02|-0.02||0.00
2022-10-01 18:33:10|01836|17278|NYSE STXS|134.62M|134620000|1.800|216,415|-66.54%|37|2022-11-14|15/09/2022||-0.0588||8300000|2022-08-09|15/06/2022|-0.07|-0.0575|6150000|7090000
2022-10-01 18:33:15|01837|17553|NASDAQ WINA|743.71M|743710000|216.34|10,560|0.61%|31|2022-10-19|15/09/2022|||||2022-07-13|15/06/2022|2.54||19070000|
2022-10-01 18:33:19|01838|17235|NASDAQ SPPI|79M|79000000|0.430|4,300,557|-80.28%|37|2022-11-10|15/09/2022||-0.15||0.00|2022-08-11|15/06/2022|-0.17|-0.1475|0.00|0.00
2022-10-01 18:33:23|01839|942492|NASDAQ SIEN|40.18M|40180000|0.640|694,521|-88.83%|32|2022-11-08|15/09/2022||-0.2286||21550000|2022-08-11|15/06/2022|-0.29|-0.2271|21510000|23760000
2022-10-01 18:33:26|01840|1137415|NASDAQ CMBM|456.23M|456230000|16.92|85,374|-53.25%|19|2022-11-10|15/09/2022||0.1867||74140000|2022-08-04|15/06/2022|0.18|0.0667|69300000|68940000
2022-10-01 18:33:31|01841|16471|NASDAQ KRNY|682.55M|682550000|10.62|255,359|-14.56%|36|2022-10-27|15/09/2022||0.2367||52700000|2022-07-28|15/06/2022|0.17|0.2167|53970000|51890000
2022-10-01 18:33:34|01842|985717|NASDAQ PLSE|85.39M|85390000|2.30|175,849|-89.35%|25|2022-11-09|15/09/2022||-0.44||300000|2022-08-10|15/06/2022|-0.3744|-0.3967|265000|439670
2022-10-01 18:33:37|01843|1175347|NASDAQ CTKB|1.98B|1980000000|14.72|648,762|-31.25%|8|2022-11-07|15/09/2022||0.01||43130000|2022-08-10|15/06/2022|0.03|0.0125|40160000|39630000
2022-10-01 18:33:40|01844|958168|NYSE OOMA|298.48M|298480000|12.30|88,267|-33.91%|30|2022-11-29|15/10/2022||0.12||55920000|2022-09-01|15/07/2022|0.12|0.1017|52650000|51660000
2022-10-01 18:33:45|01845|24427|NYSE URG|246.5M|246500000|1.0900|2,040,492|-36.63%|35|2022-11-04|15/09/2022||-0.02||0.00|2022-08-02|15/06/2022|-0.0016|-0.02|19000|0.00
2022-10-01 18:33:49|01846|17559|NASDAQ WLDN|196.71M|196710000|14.81|44,253|-58.39%|37|2022-11-03|15/09/2022||0.61||64280000|2022-08-04|15/06/2022|-0.06|0.185|52870000|52980000
2022-10-01 18:33:54|01847|15935|NASDAQ DRRX|131.69M|131690000|0.5782|413,186|-54.83%|37|2022-11-07|15/09/2022||-0.05||13030000|2022-08-04|15/06/2022|-0.05|-0.0467|2080000|3840000
2022-10-01 18:33:57|01848|15402|NASDAQ AMRS|944.44M|944440000|2.92|7,278,278|-78.73%|37|2022-11-10|15/09/2022||-0.08||111950000|2022-08-09|15/06/2022|-0.34|-0.29|65210000|80060000
2022-10-01 18:34:00|01849|1166361|NASDAQ TSHA|79.31M|79310000|1.93|107,772|-89.63%|10|2022-11-17|15/09/2022||-0.8271||0.00|2022-08-11|15/06/2022|-0.84|-1.04|0.00|0.00
2022-10-01 18:34:05|01850|17296|NASDAQ SYBT|1.99B|1990000000|68.01|68,243|15.96%|35|2022-10-26|15/09/2022||0.9217||82220000|2022-07-27|15/06/2022|0.91|0.8617|79180000|78500000
2022-10-01 18:34:10|01851|16412|NASDAQ JACK|1.56B|1560000000|74.07|431,242|-23.9%|38|2022-11-21|15/09/2022|1.08|1.36|398300000|391820000|2022-08-10|15/06/2022|1.38|1.45|398310000|383360000
2022-10-01 18:34:14|01852|48372|NYSE KODK|362.78M|362780000|4.590|798,855|-32.6%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.18||321000000|
2022-10-01 18:34:18|01853|985884|NASDAQ NMTR|55.71M|55710000|0.2150|2,871,584|-83.46%|23|2022-11-14|15/09/2022||-0.0383||0.00|2022-08-15|15/06/2022|-0.04|-0.0417|0.00|0.00
2022-10-01 18:34:23|01854|100209|NASDAQ EGRX|350.98M|350980000|26.42|162,357|-52.64%|32|2022-11-08|15/09/2022||1.85||85490000|2022-08-09|15/06/2022|1.56|3.36|74140000|116950000
2022-10-01 18:34:26|01855|1055294|NASDAQ OSW|773.9M|773900000|8.40|405,338|-15.75%|20|2022-11-16|15/09/2022||0.0533||130730000|2022-08-03|15/06/2022|0.04|0.0167|127400000|112570000
2022-10-01 18:34:29|01856|1175329|NASDAQ BASE|639.1M|639100000|14.27|307,791|-54.13%|9|2022-12-07|15/10/2022||-0.3456||36630000|2022-09-07|15/07/2022|-0.19|-0.2867|39790000|35860000
2022-10-01 18:34:32|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|0.94%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-10-01 18:34:36|01858|8070|NYSE ARCH|2.2B|2200000000|118.60|621,364|38.59%|36|2022-10-25|15/09/2022||19.52||1030000000|2022-07-28|15/06/2022|19.3|21.79|1130000000|1010000000
2022-10-01 18:34:40|01859|949611|NASDAQ TXMD|62.58M|62580000|6.6400|540,616|-82.09%|31|2022-11-09|15/09/2022||-0.57||26800000|2022-08-15|15/06/2022|12.39|-3.04|28500000|23200000
2022-10-01 18:34:44|01860|1043334|NASDAQ REKR|53.55M|53550000|1.00|438,810|-91.3%|23|2022-11-14|15/09/2022||-0.23||6410000|2022-08-11|15/06/2022|-0.33|-0.2633|4330000|3810000
2022-10-01 18:34:49|01861|953051|NASDAQ STKS|216.79M|216790000|6.64|115,698|-37.89%|30|2022-11-14|15/09/2022||0.13||77570000|2022-08-04|15/06/2022|0.15|0.165|76930000|76720000
2022-10-01 18:34:53|01862|32353|NASDAQ WW|276.61M|276610000|3.93|1,387,143|-78.47%|37|2022-11-03|15/09/2022||0.398||256410000|2022-08-04|15/06/2022|0.4|0.3682|269450000|283040000
2022-10-01 18:34:57|01863|942488|NASDAQ VBTX|1.44B|1440000000|26.59|325,130|-32.44%|30|2022-10-24|15/09/2022||0.77||108840000|2022-07-27|15/06/2022|0.54|0.6917|94860000|98380000
2022-10-01 18:35:02|01864|40981|NASDAQ CMRX|169.11M|169110000|1.930|4,252,649|-68.82%|37|2022-11-10|15/09/2022||2.59||254240000|2022-08-08|15/06/2022|-0.27|-0.242|440000|25000
2022-10-01 18:35:06|01865|940814|NYSE RYI|953.81M|953810000|25.74|269,684|15.58%|33|2022-11-02|15/09/2022||2.48||1460000000|2022-08-03|15/06/2022|5.31|4.53|1740000000|1800000000
2022-10-01 18:35:09|01866|1073762|NASDAQ CLBK|2.33B|2330000000|21.13|116,664|14.22%|23|2022-10-27|15/09/2022||0.215||65100000|2022-07-27|15/06/2022|0.223|0.22|74180000|60600000
2022-10-01 18:35:14|01867|31172|NASDAQ CHUY|436.84M|436840000|23.18|109,372|-26.48%|37|2022-11-10|15/09/2022||0.2457||104760000|2022-08-04|15/06/2022|0.44|0.4143|110950000|112500000
2022-10-01 18:35:18|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|4.81%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-10-01 18:35:22|01869|1162161|NASDAQ PCVX|1.42B|1420000000|24.00|382,074|-5.4%|14|2022-11-17|15/09/2022||-0.7267||0.00|2022-08-08|15/06/2022|-0.8|-0.69|0.00|0.00
2022-10-01 18:35:26|01870|16882|NASDAQ PCYO|200.24M|200240000|8.35|47,078|-37.27%|34|2022-11-14|15/08/2022|||||2022-07-11|15/05/2022|0.03||3190000|
2022-10-01 18:35:31|01871|24337|NYSE VGR|1.36B|1360000000|8.81|693,681|-30.9%|37|2022-11-08|15/09/2022||0.27||302100000|2022-08-04|15/06/2022|0.1453|0.355|387200000|337700000
2022-10-01 18:35:35|01872|15535|NASDAQ BCRX|2.34B|2340000000|12.60|2,569,160|-12.32%|37|2022-11-08|15/09/2022||-0.2882||75550000|2022-08-04|15/06/2022|-0.32|-0.3436|65530000|63330000
2022-10-01 18:35:38|01873|1172517|NASDAQ SKYT|309.48M|309480000|7.65|412,698|-71.88%|12|2022-11-01|15/09/2022||-0.24||50150000|2022-08-15|15/06/2022|-0.27|-0.3|47410000|45400000
2022-10-01 18:35:41|01874|39301|NYSE PRLB|1B|1000000000|36.43|164,749|-45.3%|37|2022-10-27|15/09/2022||0.438||127870000|2022-08-05|15/06/2022|0.46|0.392|126900000|127920000
2022-10-01 18:35:45|01875|41214|NYSE HASI|2.63B|2630000000|29.93|978,153|-44.04%|35|2022-11-02|15/09/2022||0.4749||31060000|2022-08-04|15/06/2022|0.6|0.4978|33980000|30720000
2022-10-01 18:35:48|01876|1129437|NASDAQ QNCX|48.02M|48020000|1.33|256,607|-98.55%|18|2022-11-16|15/09/2022||-0.2836||0.00|2022-08-09|15/06/2022|-0.51|-0.2803||0.00
2022-10-01 18:35:50|01877|1171599|NYSE NAPA|1.66B|1660000000|14.43|629,300|-36.96%|12|2022-12-07|15/10/2022||0.201||106120000|2022-09-28|15/07/2022|0.08|0.0832|78010000|77540000
2022-10-01 18:35:54|01878|1081602|NASDAQ EVER|216.24M|216240000|6.82|203,838|-63.39%|20|2022-11-07|15/09/2022||-0.3967||92870000|2022-08-01|15/06/2022|-0.12|-0.415|101920000|94220000
2022-10-01 18:35:57|01879|1073473|NASDAQ EVLO|225.71M|225710000|2.09|143,908|-70.31%|23|2022-11-03|15/09/2022||-0.326||0.00|2022-08-11|15/06/2022|-0.4|-0.4133|0.00|0.00
2022-10-01 18:36:01|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|18.32%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-10-01 18:36:06|01881|20297|NYSE LPI|1.05B|1050000000|62.85|728,981|-22.47%|37|2022-11-08|15/09/2022||6.82||412090000|2022-08-03|15/06/2022|7.5|7.3|560160000|463490000
2022-10-01 18:36:10|01882|24347|NYSE TG|317.62M|317620000|9.46|109,569|-22.33%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.44||274360000|
2022-10-01 18:36:13|01883|1172718|NASDAQ TMCI|1.22B|1220000000|22.07|273,229|-17.96%|12|2022-11-03|15/09/2022||-0.2875||30050000|2022-08-09|15/06/2022|-0.2305|-0.2064|29970000|28690000
2022-10-01 18:36:17|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|12.49%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-10-01 18:36:23|01885|39296|NYSE TGH|1.25B|1250000000|26.86|323,300|-23.06%|37|2022-11-04|15/09/2022||1.44||209970000|2022-08-02|15/06/2022|1.63|1.42|203910000|210040000
2022-10-01 18:36:29|01886|21226|NYSE CTS|1.33B|1330000000|41.65|144,604|34.75%|37|2022-10-27|15/09/2022||0.5933||145410000|2022-07-26|15/06/2022|0.62|0.6333|145000000|146180000
2022-10-01 18:36:34|01887|16068|NASDAQ FCFS|3.43B|3430000000|73.35|208,007|-16.17%|37|2022-10-27|15/09/2022||1.15||443870000|2022-07-28|15/06/2022|1.08|0.982|647620000|431530000
2022-10-01 18:36:37|01888|1061935|NASDAQ EOLS|451.56M|451560000|8.05|501,085|5.64%|23|2022-11-07|15/09/2022||-0.278||36490000|2022-08-02|15/06/2022|-0.3265|-0.2616|37160000|36600000
2022-10-01 18:36:44|01889|16243|NASDAQ HBIO|106.59M|106590000|2.560|130,560|-63.32%|37|2022-10-27|15/09/2022||0.0667||30270000|2022-08-04|15/06/2022|0.05|0.06|29210000|30490000
2022-10-01 18:36:49|01890|16501|NASDAQ LGND|1.45B|1450000000|86.11|119,920|-38.19%|37|2022-11-10|15/09/2022||0.5276||38480000|2022-08-08|15/06/2022|1.03|0.43|57420000|37730000
2022-10-01 18:36:52|01891|20964|NYSE GEF|2.86B|2860000000|59.57|246,622|-7.79%|38|2022-12-07|15/10/2022||1.92||1600000000|2022-08-31|15/07/2022|2.35|2|1620000000|1600000000
2022-10-01 18:36:55|01892|1174646|NASDAQ EVCM|2.13B|2130000000|10.93|165,171|-33.72%|11|2022-11-07|15/09/2022||0.0795||160170000|2022-08-08|15/06/2022|0.1184|0.0666|157250000|152960000
2022-10-01 18:37:00|01893|1174987|NASDAQ SGHT|303.7M|303700000|6.35|214,498|-72.03%|9|2022-11-09|15/09/2022||-0.4614||17790000|2022-08-11|15/06/2022|-0.5|-0.4639|17230000|16210000
2022-10-01 18:37:04|01894|1009134|NASDAQ URGN|189.2M|189200000|8.32|52,595|-50.54%|23|2022-11-14|15/09/2022||-1.15||20150000|2022-08-11|15/06/2022|-1.18|-1.28|16600000|17220000
2022-10-01 18:37:07|01895|1156702|NASDAQ RVMD|1.73B|1730000000|19.72|933,165|-28.32%|16|2022-11-17|15/09/2022||-0.835||5970000|2022-08-09|15/06/2022|-0.82|-0.85|9120000|7020000
2022-10-01 18:37:11|01896|1082094|NASDAQ CCB|514.67M|514670000|39.74|42,970|24.73%|29|2023-02-01|15/12/2022||0.78||79360000|2022-10-14|15/09/2022||0.7133||71860000
2022-10-01 18:37:16|01897|41265|NYSE LXFR|397.56M|397560000|14.50|95,435|-26.13%|35|2022-11-02|15/09/2022||0.3525||107930000|2022-07-26|15/06/2022|0.36|0.33|109500000|106400000
2022-10-01 18:37:20|01898|1122406|NASDAQ ZYXI|348.35M|348350000|9.07|206,920|-11.52%|22|2022-11-01|15/09/2022||0.125||41980000|2022-07-28|15/06/2022|0.08|0.0725|36760000|36290000
2022-10-01 18:37:24|01899|17508|NASDAQ AWH|46.26M|46260000|0.372|542,275|-88.55%|37|2022-11-09|15/09/2022||-0.06||2500000|2022-08-10|15/06/2022|-0.07|-0.07|2070000|2400000
2022-10-01 18:37:28|01900|943140|NASDAQ CTSO|59.27M|59270000|1.360|141,903|-83.25%|32|2022-11-08|15/09/2022||-0.1189||10390000|2022-08-02|15/06/2022|-0.25|-0.1337|8500000|9580000
2022-10-01 18:37:31|01901|1175111|NASDAQ ERAS|952.75M|952750000|7.80|529,588|-63.24%|10|2022-11-09|15/09/2022||-0.3094||0.00|2022-08-11|15/06/2022|-0.3|-0.332|0.00|0.00
2022-10-01 18:37:35|01902|1061417|NYSE AGS|197.01M|197010000|5.300|314,774|-32.74%|23|2022-11-10|15/09/2022||-0.0103||75620000|2022-08-08|15/06/2022|0.04|-0.0158|76580000|74330000
2022-10-01 18:37:40|01903|16486|NASDAQ DSGR|547.76M|547760000|28.17|55,723|-43.67%|37|2022-10-27|15/09/2022||0.63||112200000|2022-08-09|15/06/2022|-0.23|0.67|321340000|113100000
2022-10-01 18:37:44|01904|955568|NASDAQ SPNE|211.23M|211230000|5.68|149,903|-63.89%|30|2022-11-02|15/09/2022||-0.2933||64890000|2022-08-02|15/06/2022|-0.38|-0.3513|56320000|54330000
2022-10-01 18:37:47|01905|1175346|NASDAQ CRBU|641.87M|641870000|10.55|716,653|-55.8%|9|2022-11-08|15/09/2022||-0.48||3540000|2022-08-09|15/06/2022|-0.44|-0.3632|4190000|2860000
2022-10-01 18:37:51|01906|17395|NASDAQ PRTK|141M|141000000|2.570|370,714|-47.12%|36|2022-11-09|15/09/2022||-0.31||33850000|2022-08-03|15/06/2022|-0.33|-0.3367|29640000|29180000
2022-10-01 18:37:55|01907|52757|TSX GWRS|279.96M|279960000|11.73|24,293|-37.34%|27|2022-11-10|15/09/2022||0.06||12400000|2022-08-10|15/06/2022|0.1036|0.05|11710000|11600000
2022-10-01 18:37:59|01908|16204|NASDAQ GOOD|616.74M|616740000|15.50|201,024|-26.3%|37|2022-11-01|15/09/2022||0.0533||36910000|2022-08-01|15/06/2022|-0.04|0.0025|36400000|36090000
2022-10-01 18:38:03|01909|50891|NASDAQ BEEM|123.17M|123170000|12.20|128,885|-55.43%|23|2022-11-17|15/09/2022||-0.2117||4300000|2022-08-12|15/06/2022|-0.28|-0.2055|3720000|3840000
2022-10-01 18:38:07|01910|41302|NASDAQ ESPR|445.9M|445900000|6.70|989,947|-44.4%|36|2022-11-08|15/09/2022||-0.927||19530000|2022-08-02|15/06/2022|-1.05|-0.9289|18840000|18620000
2022-10-01 18:38:09|01911|1175352|NYSE MLNK|1.32B|1320000000|16.28|124,437|-27.19%|8|2022-11-02|15/09/2022||0.0843||73330000|2022-08-09|15/06/2022|0.09|0.0796|72990000|72850000
2022-10-01 18:38:14|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|10.9%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-10-01 18:38:17|01913|100219|NASDAQ SESN|84.77M|84770000|0.425|1,971,803|-46.42%|33|2022-11-09|15/09/2022||-0.12||0.00|2022-08-08|15/06/2022|-0.16|-0.13|0.00|0.00
2022-10-01 18:38:21|01914|20993|NYSE GDOT|1.02B|1020000000|18.98|527,181|-62.29%|37|2022-11-09|15/09/2022||0.3516||331270000|2022-08-04|15/06/2022|0.74|0.5428|355100000|357310000
2022-10-01 18:38:23|01915|16323|NASDAQ ICAD|53.2M|53200000|2.10|96,055|-80.47%|0||
2022-10-01 18:38:31|01916|32325|NYSE MTH|2.57B|2570000000|70.27|317,970|-27.56%|37|2022-10-26|15/09/2022||6.65||1670000000|2022-07-27|15/06/2022|6.77|5.86|1410000000|1370000000
2022-10-01 18:38:36|01917|940829|NASDAQ IRMD|377.71M|377710000|30.06|25,973|-10.51%|33|2022-11-02|15/09/2022||0.24||13170000|2022-07-29|15/06/2022|0.26|0.235|12720000|12600000
2022-10-01 18:38:39|01918|1166924|NASDAQ CDAK|28.15M|28150000|0.78|363,536|-95.21%|15|2022-11-24|15/09/2022||-0.7425||543670|2022-08-04|15/06/2022|-0.3|-0.83|13150000|543670
2022-10-01 18:38:43|01919|15758|NASDAQ FBIO|92.65M|92650000|0.860|353,911|-73.29%|35|2022-11-14|15/09/2022||-0.2414||21050000|2022-08-11|15/06/2022|-0.24|-0.1871|18890000|22770000
2022-10-01 18:38:47|01920|955563|NASDAQ LNTH|4.83B|4830000000|70.33|1,058,043|173.87%|30|2022-11-03|15/09/2022||0.842||229240000|2022-08-04|15/06/2022|0.89|0.7029|223720000|204400000
2022-10-01 18:38:51|01921|15561|NYSE GRBK|984.3M|984300000|21.38|852,407|4.19%|30|2022-11-07|15/09/2022||1.42||395700000|2022-08-03|15/06/2022|2.08|1.24|525140000|406870000
2022-10-01 18:38:56|01922|21204|NYSE GHL|106.54M|106540000|5.94|178,322|-59.37%|37|2022-11-08|15/09/2022||-0.3425||53870000|2022-08-02|15/06/2022|-1.03|-0.62|36050000|39770000
2022-10-01 18:39:01|01923|30818|NASDAQ ITI|125.56M|125560000|2.970|106,276|-43.75%|37|2022-11-08|15/09/2022||-0.01||36050000|2022-08-04|15/06/2022|-0.11|-0.05|33670000|34250000
2022-10-01 18:39:05|01924|1072038|NYSE PACK|280.35M|280350000|3.42|842,687|-87.25%|19|2022-11-11|15/09/2022||-0.0325||104020000|2022-07-28|15/06/2022|-0.14|-0.105|91000000|93320000
2022-10-01 18:39:09|01925|16210|NASDAQ INDT|533.77M|533770000|52.37|32,876|-25.29%|27|2022-11-02|15/08/2022|||||2022-10-11|15/09/2022||-0.09||12120000
2022-10-01 18:39:12|01926|1057276|NYSE VVNT|1.4B|1400000000|6.58|401,186|-30.37%|17|2022-11-09|15/09/2022||-0.255||403530000|2022-08-08|15/06/2022|-0.02|-0.3211|407280000|391000000
2022-10-01 18:39:14|01927|1169942|NASDAQ BVS|542.16M|542160000|7.00|145,553|-50.56%|12|2022-11-11|15/09/2022||0.1289||140680000|2022-08-11|15/06/2022|0.1|0.1558|140330000|138330000
2022-10-01 18:39:19|01928|20234|NYSE HVT|407.11M|407110000|24.90|171,242|-21.51%|37|2022-11-01|15/09/2022||0.79||241160000|2022-08-03|15/06/2022|1.27|0.74|253200000|231540000
2022-10-01 18:39:23|01929|21139|NYSE SCL|2.09B|2090000000|93.67|75,273|-17.06%|38|2022-10-19|15/09/2022||1.63||662470000|2022-07-27|15/06/2022|2.3|1.9|751630000|692430000
2022-10-01 18:39:27|01930|1171992|NASDAQ EWTX|621.42M|621420000|9.84|308,047|-40.72%|11|2022-11-09|15/09/2022||-0.3776||0.00|2022-08-04|15/06/2022|-0.32|-0.325|0.00|0.00
2022-10-01 18:39:30|01931|1167330|NASDAQ NGMS|333.59M|333590000|12.90|108,254|-64.87%|11|2022-11-09|15/09/2022||0.1759||72930000|2022-08-10|15/06/2022|-0.49|0.1333|21050000|26830000
2022-10-01 18:39:34|01932|30875|NASDAQ BTX|14.52M|14520000|0.25|510,550|-97.35%|30|2022-11-08|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022|-0.06|-0.13||0.00
2022-10-01 18:39:37|01933|945080|NASDAQ ATEX|676.69M|676690000|35.72|95,052|-41.15%|30|2022-11-09|15/09/2022||-0.4575||925000|2022-08-08|15/06/2022|-0.71|-0.52|335000|175000
2022-10-01 18:39:40|01934|1174605|NASDAQ INTA|1.18B|1180000000|18.67|88,708|-27.52%|9|2022-11-09|15/09/2022||-0.036||73350000|2022-09-07|15/06/2022|-0.04|-0.0779|75520000|71520000
2022-10-01 18:39:44|01935|968972|NASDAQ SNDX|1.36B|1360000000|24.03|642,024|25.75%|27|2022-11-07|15/09/2022||-0.665||1500000|2022-08-08|15/06/2022|-0.62|-0.6367|0.00|1380000
2022-10-01 18:39:48|01936|102891|NASDAQ AMPH|1.38B|1380000000|28.10|313,440|47.82%|33|2022-11-10|15/09/2022||0.404||127920000|2022-08-08|15/06/2022|0.39|0.348|123470000|118080000
2022-10-01 18:39:51|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|14.42%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2022-10-01 18:39:54|01938|991170|NASDAQ FLGT|1.15B|1150000000|38.12|302,944|-57.62%|25|2022-11-07|15/09/2022||0.17||103700000|2022-08-04|15/06/2022|0.78|0.73|125340000|122700000
2022-10-01 18:39:59|01939|100227|NASDAQ AKBA|58.13M|58130000|0.316|4,545,394|-89.02%|34|2022-11-10|15/09/2022||-0.1767||48910000|2022-08-04|15/06/2022|0.15|-0.3233|126760000|53030000
2022-10-01 18:40:11|01940|16247|NASDAQ HCCI|714.73M|714730000|29.57|128,936|2.04%|37|2022-10-19|15/09/2022||0.83||150230000|2022-07-27|15/06/2022|0.89|0.51|156650000|139420000
2022-10-01 18:40:14|01941|1056452|NASDAQ CASA|295.51M|295510000|3.130|219,737|-53.83%|21|2022-11-02|15/09/2022||0.0255||97890000|2022-08-04|15/06/2022|-0.15|-0.1171|70840000|78160000
2022-10-01 18:40:18|01942|1160904|NASDAQ IMVT|650.5M|650500000|5.58|489,766|-35.79%|15|2022-11-04|15/09/2022||-0.3705||0.00|2022-08-05|15/06/2022|-0.35|-0.3745|0.00|0.00
2022-10-01 18:40:22|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|0.16%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-10-01 18:40:26|01944|8120|NYSE ANF|769M|769000000|15.55|1,974,124|-58.68%|35|2022-11-29|15/10/2022||-0.1234||832590000|2022-08-25|15/07/2022|-0.3|0.2248|805090000|843560000
2022-10-01 18:40:30|01945|16453|NASDAQ SMPL|3.21B|3210000000|31.99|677,037|-7.25%|23|2023-01-04|15/11/2022||0.4067||301960000|2022-10-21|15/08/2022||0.2793||260220000
2022-10-01 18:40:35|01946|15435|NASDAQ SEEL|109.89M|109890000|1.030|1,162,647|-57.26%|37|2022-11-04|15/09/2022||-0.08||0.00|2022-08-05|15/06/2022|-0.2|-0.2|0.00|0.00
2022-10-01 18:40:39|01947|102913|NASDAQ QTNT|20.37M|20370000|0.150|3,166,987|-93.59%|33|2022-11-07|15/09/2022||-0.2039||9860000|2022-08-09|15/06/2022|-0.37|-0.2013|8810000|9540000
2022-10-01 18:40:43|01948|41243|NYSE TPH|1.54B|1540000000|15.11|1,334,064|-28.12%|37|2022-10-20|15/09/2022||1.31||1010000000|2022-07-21|15/06/2022|1.33|1.2|1020000000|997670000
2022-10-01 18:40:47|01949|15486|NASDAQ ATHX|23.91M|23910000|1.8500|1,482,483|-94.44%|36|2022-11-09|15/09/2022||-2||1620000|2022-08-11|15/06/2022|-2.25|-1.75|2320000|0.00
2022-10-01 18:40:51|01950|41291|NASDAQ BNFT|217.4M|217400000|6.35|76,511|-42.79%|37|2022-11-03|15/09/2022||-0.115||58300000|2022-08-03|15/06/2022|-0.1|-0.1556|56590000|56370000
2022-10-01 18:40:56|01951|16363|NASDAQ INFI|106.24M|106240000|1.190|533,897|-65.2%|37|2022-11-08|15/09/2022||-0.13||610000|2022-08-09|15/06/2022|-0.13|-0.134|686000|509400
2022-10-01 18:40:58|01952|1172291|NASDAQ ALKT|1.37B|1370000000|15.05|259,760|-39.02%|10|2022-11-03|15/09/2022||-0.0749||52190000|2022-08-03|15/06/2022|-0.0665|-0.0846|50530000|48050000
2022-10-01 18:41:00|01953|1174606|NASDAQ IAS|1.13B|1130000000|7.24|605,270|-64.91%|9|2022-11-09|15/09/2022||0.0149||101160000|2022-08-04|15/06/2022|0.01|0.0157|100330000|97600000
2022-10-01 18:41:03|01954|1174324|NASDAQ LYEL|1.82B|1820000000|7.33|979,735|-50.47%|10|2022-11-11|15/09/2022||-0.3118||1130000|2022-08-05|15/06/2022|-0.04|-0.2191|35740000|17870000
2022-10-01 18:41:06|01955|1175582|NASDAQ TNYA|119.96M|119960000|2.90|171,630|-85.96%|11|2022-11-09|15/09/2022||-0.6683||0.00|2022-08-10|15/06/2022|-0.69|-0.755|0.00|0.00
2022-10-01 18:41:10|01956|1175428|NASDAQ ICVX|126.04M|126040000|3.16|140,786|-89.32%|9|2022-11-14|15/09/2022||-0.5375||1230000|2022-08-15|15/06/2022|-0.57|-0.565|0.00|1200000
2022-10-01 18:41:12|01957|1174647|NASDAQ DNUT|1.93B|1930000000|11.53|899,515|-17.64%|9|2022-11-08|15/09/2022||0.0667||371050000|2022-08-17|15/06/2022|0.08|0.0955|375200000|385940000
2022-10-01 18:41:15|01958|1129440|NASDAQ APLT|44.66M|44660000|0.93|254,326|-94.4%|17|2022-11-17|15/09/2022||-0.4519||0.00|2022-08-12|15/06/2022|-0.96|-0.753|0.00|0.00
2022-10-01 18:41:19|01959|15687|NASDAQ CENT|1.88B|1880000000|36.04|43,787|-24.92%|36|2023-02-01|15/12/2022||0.265||651900000|2022-11-29|15/09/2022||0.012||721000000
2022-10-01 18:41:23|01960|40052|NASDAQ AXDX|150.57M|150570000|1.520|947,859|-73.93%|28|2022-11-08|15/09/2022||-0.195||4000000|2022-08-15|15/06/2022|-0.1779|-0.28|3860000|3000000
2022-10-01 18:41:26|01961|1073426|NASDAQ OBNK|915.88M|915880000|38.47|80,760|-9.16%|24|2023-01-25|15/12/2022||0.9133||94430000|2022-10-26|15/09/2022||0.35||90310000
2022-10-01 18:41:30|01962|1062876|NASDAQ STR|1.85B|1850000000|22.110|255,112|17.61%|23|2022-11-10|15/09/2022||0.8078||121710000|2022-08-08|15/06/2022|0.8395|0.7223|87800000|96480000
2022-10-01 18:41:35|01963|17342|NASDAQ MTEM|42.25M|42250000|0.750|126,683|-88.83%|37|2022-11-15|15/09/2022||-0.477||4030000|2022-08-11|15/06/2022|-0.44|-0.4807|4420000|5850000
2022-10-01 18:41:38|01964|40983|NASDAQ THRY|786.22M|786220000|22.83|343,423|-24%|22|2022-11-10|15/09/2022||0.536||258580000|2022-08-04|15/06/2022|1.61|0.872|334000000|308030000
2022-10-01 18:41:43|01965|17122|NASDAQ SBGI|1.26B|1260000000|18.09|688,350|-42.9%|37|2022-11-02|15/09/2022||0.8595||902190000|2022-08-03|15/06/2022|-0.17|-0.1283|837000000|839540000
2022-10-01 18:41:46|01966|1166406|NASDAQ PRLD|313.82M|313820000|6.61|92,440|-78.85%|12|2022-11-15|15/09/2022||-0.635||0.00|2022-08-09|15/06/2022|-0.58|-0.608|0.00|0.00
2022-10-01 18:41:51|01967|20826|NYSE HNI|1.1B|1100000000|26.51|149,808|-27.81%|37|2022-10-24|15/09/2022||0.695||648940000|2022-07-28|15/06/2022|0.52|0.3425|621700000|606650000
2022-10-01 18:41:54|01968|30748|NYSE EVI|227.15M|227150000|18.14|32,602|-33.31%|23|2022-11-15|15/09/2022|||||2022-09-13|15/06/2022|0.11||82830000|
2022-10-01 18:41:58|01969|16340|NASDAQ TILE|528.27M|528270000|8.99|228,005|-40.66%|37|2022-10-26|15/09/2022||0.26||333420000|2022-08-05|15/06/2022|0.36|0.3175|346610000|356160000
2022-10-01 18:42:01|01970|1166964|NASDAQ TARS|456.39M|456390000|17.12|90,775|-20.56%|12|2022-11-08|15/09/2022||-0.9489||3130000|2022-08-11|15/06/2022|-0.24|-0.6422|15280000|11250000
2022-10-01 18:42:06|01971|20631|NYSE ESE|1.9B|1900000000|73.44|71,155|-4.62%|37|2022-11-17|15/09/2022||1.18||233750000|2022-08-08|15/06/2022|0.89|0.8733|219070000|215160000
2022-10-01 18:42:09|01972|1165437|NASDAQ VINC|29.24M|29240000|1.38|95,357|-91.47%|12|2022-11-11|15/09/2022||-0.5525||0.00|2022-08-11|15/06/2022|-0.88|-0.795|0.00|0.00
2022-10-01 18:42:13|01973|24440|NYSE CCF|787.3M|787300000|83.57|23,240|-18.19%|36|2022-11-16|15/08/2022|||||2022-07-11|15/05/2022|1.64||88640000|
2022-10-01 18:42:18|01974|20589|NYSE MWA|1.61B|1610000000|10.27|861,739|-32.52%|38|2023-02-02|15/12/2022||0.119||278790000|2022-11-07|15/09/2022||0.1443||320750000
2022-10-01 18:42:23|01975|20243|NYSE PZN|698.46M|698460000|9.48|112,698|1.18%|37|2022-10-18|15/09/2022|||||2022-08-04|15/06/2022|0.15||48700000|
2022-10-01 18:42:25|01976|1163244|NYSE HYLN|499.47M|499470000|2.87|1,370,800|-65.83%|15|2022-11-17|15/09/2022||-0.2117||647750|2022-08-09|15/06/2022|-0.19|-0.1972|172000|485000
2022-10-01 18:42:28|01977|1172723|NASDAQ FTCI|301.25M|301250000|2.96|988,987|-62%|9|2022-11-09|15/09/2022||-0.1365||27680000|2022-08-09|15/06/2022|-0.18|-0.159|30720000|32440000
2022-10-01 18:42:32|01978|977675|NASDAQ OTLK|275.9M|275900000|1.220|474,078|-43.78%|25|2022-12-21|15/09/2022||-0.07||0.00|2022-08-10|15/06/2022|-0.08|-0.0733|0.00|0.00
2022-10-01 18:42:37|01979|16441|NASDAQ KALU|973.09M|973090000|61.35|164,969|-43.69%|37|2022-10-20|15/09/2022||0.04||732030000|2022-07-25|15/06/2022|-0.03|0.6733|954200000|910290000
2022-10-01 18:42:40|01980|1173890|NASDAQ JANX|561.93M|561930000|13.54|62,055|-37.4%|11|2022-11-08|15/09/2022||-0.4567||700000|2022-08-09|15/06/2022|-0.41|-0.3167|2380000|2400000
2022-10-01 18:42:42|01981|1080049|NASDAQ VRCA|119.99M|119990000|2.92|265,567|-76.64%|23|2022-11-10|15/09/2022||-0.2225||312500|2022-08-11|15/06/2022|-0.37|-0.32|214000|312500
2022-10-01 18:42:45|01982|1175353|NYSE PWSC|3.31B|3310000000|16.69|411,282|-32.18%|12|2022-11-09|15/09/2022||0.209||161940000|2022-08-08|15/06/2022|0.22|0.1924|157590000|155370000
2022-10-01 18:43:03|01983|24415|NYSE GRC|621.01M|621010000|23.79|64,129|-33.57%|33|2022-10-28|15/09/2022||0.4||134090000|2022-07-29|15/06/2022|0.27|0.32|119070000|105030000
2022-10-01 18:43:08|01984|961635|NASDAQ WVE|313.42M|313420000|3.610|421,740|-26.33%|27|2022-11-10|15/09/2022||-0.45||8730000|2022-08-11|15/06/2022|-0.62|-0.5117|375000|3830000
2022-10-01 18:43:12|01985|16675|NASDAQ MSON|462.52M|462520000|26.54|158,811|4.9%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-10-01 18:43:14|01986|1168973|NYSE OUST|175.07M|175070000|0.96|1,420,094|-86.84%|11|2022-11-07|15/09/2022||-0.1549||19680000|2022-08-04|15/06/2022|-0.16|-0.1567|10330000|10990000
2022-10-01 18:43:20|01987|961629|NASDAQ DLTH|234.85M|234850000|7.04|94,740|-48.35%|30|2022-12-08|15/10/2022||0.0233||157100000|2022-09-01|15/07/2022|0.07|0.1467|141510000|156200000
2022-10-01 18:43:24|01988|941657|NASDAQ LTRPA|177.76M|177760000|1.090|1,201,208|-64.72%|31|2022-11-10|15/09/2022||-0.16|||2022-08-05|15/06/2022|0.87|-0.17|417000000|
2022-10-01 18:43:28|01989|943135|NASDAQ JRVR|854.24M|854240000|22.81|151,006|-39.54%|32|2022-11-02|15/09/2022||0.5117||382150000|2022-08-01|15/06/2022|0.52|0.4959|399710000|393700000
2022-10-01 18:43:32|01990|1080051|NASDAQ MGTA|82.4M|82400000|1.41|181,373|-80.63%|21|2022-11-10|15/09/2022||-0.346||0.00|2022-08-04|15/06/2022|-0.29|-0.34|0.00|0.00
2022-10-01 18:43:34|01991|1166960|NASDAQ EAR|41.38M|41380000|1.05|8,875,225|-84.4%|13|2022-11-24|15/09/2022||-0.4108||20090000|2022-08-08|15/06/2022|-0.78|-0.2868|7250000|19560000
2022-10-01 18:43:38|01992|51519|NASDAQ FORA|107.35M|107350000|3.35|27,066|-67.54%|23|2022-11-10|15/09/2022||-0.22||6550000|2022-08-11|15/06/2022|-0.17|-0.23|6530000|6180000
2022-10-01 18:43:42|01993|1050112|NASDAQ CELC|150.01M|150010000|10.04|57,953|-44.22%|23|2022-11-14|15/09/2022||-0.345||0.00|2022-08-11|15/06/2022|-0.55|-0.4825|0.00|0.00
2022-10-01 18:43:46|01994|976458|NASDAQ PR|1.94B|1940000000|6.730|7,648,078|0.45%|25|2022-11-02|15/09/2022||0.5478||506970000|2022-08-03|15/06/2022|0.6|0.4526|472650000|401190000
2022-10-01 18:43:49|01995|1171768|NASDAQ TIL|627.72M|627720000|4.84|329,505|-72.92%|11|2022-11-14|15/09/2022||-0.434||0.00|2022-08-12|15/06/2022|-0.4|-0.416|0.00|0.00
2022-10-01 18:43:52|01996|1131057|NASDAQ IDYA|691.14M|691140000|14.92|456,696|-41.47%|18|2022-11-16|15/09/2022||-0.6129||7970000|2022-08-15|15/06/2022|-0.57|-0.5051|5850000|7690000
2022-10-01 18:43:56|01997|1142208|NASDAQ KRUS|716.71M|716710000|73.58|108,821|68.45%|18|2023-01-10|15/11/2022||0.01||40700000|2022-11-10|15/08/2022||0.04||41500000
2022-10-01 18:44:00|01998|29668|NYSE RM|268.68M|268680000|28.04|34,396|-51.8%|37|2022-11-09|15/09/2022||1.09||129580000|2022-08-03|15/06/2022|1.24|1.01|122870000|123420000
2022-10-01 18:44:04|01999|30915|NYSE RVP|65.22M|65220000|1.98|79,164|-82.05%|30|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|-0.11||14340000|
2022-10-01 18:44:06|02000|1131556|NASDAQ ATER|80.62M|80620000|1.24|2,060,295|-88.55%|18|2022-11-08|15/09/2022||-0.25||57260000|2022-08-08|15/06/2022|-0.26|-0.184|58270000|59620000
2022-10-01 18:44:10|02001|6389|NASDAQ BBBY|487.64M|487640000|6.09|44,803,547|-64.75%|29|2023-01-05|15/11/2022||-1.79||1460000000|2022-09-29|15/08/2022|-3.22|-1.79|1440000000|1450000000
2022-10-01 18:44:15|02002|41231|NASDAQ PBYI|107.97M|107970000|2.370|225,559|-66.19%|37|2022-11-10|15/09/2022||-0.0751||50100000|2022-08-04|15/06/2022|0.21|0.0102|59500000|52620000
2022-10-01 18:44:19|02003|40984|NASDAQ ENTA|1.07B|1070000000|51.87|212,183|-8.7%|37|2022-11-21|15/09/2022||-1.21||23530000|2022-08-08|15/06/2022|-1.53|-1.39|19480000|20650000
2022-10-01 18:44:25|02004|20627|NYSE CSV|472.68M|472680000|32.16|108,313|-27.88%|37|2022-11-01|15/09/2022||0.87||96480000|2022-07-27|15/06/2022|0.58|0.84|90600000|93140000
2022-10-01 18:44:27|02005|1172949|NASDAQ HNST|323.46M|323460000|3.50|1,446,586|-66.28%|12|2022-11-09|15/09/2022||-0.0814||84560000|2022-08-12|15/06/2022|-0.11|-0.0883|78490000|75740000
2022-10-01 18:44:31|02006|16840|NASDAQ OSIS|1.22B|1220000000|72.06|94,793|-23.99%|38|2023-01-26|15/12/2022||1.45||305120000|2022-10-27|15/09/2022||0.8867||268770000
2022-10-01 18:44:34|02007|1175112|NASDAQ IMGO|507.81M|507810000|15.05|120,283|-24.86%|9|2022-11-09|15/09/2022||-0.454||0.00|2022-08-12|15/06/2022|-0.41|-0.494|0.00|0.00
2022-10-01 18:44:37|02008|1163393|NYSE MPLN|1.83B|1830000000|2.860|1,800,768|-49.2%|11|2022-11-17|15/09/2022||0.0439||297660000|2022-08-04|15/06/2022|0.02|0.0386|290130000|293310000
2022-10-01 18:44:41|02009|1174984|NYSE FXLV|297.32M|297320000|3.09|2,299,669|-79.34%|11|2022-11-11|15/09/2022||0.0385||31960000|2022-08-15|15/06/2022|-0.0907|0.0372|30030000|38120000
2022-10-01 18:44:44|02010|1174595|NASDAQ GLUE|380.11M|380110000|8.17|220,609|-63.33%|10|2022-11-09|15/09/2022||-0.6016||0.00|2022-08-11|15/06/2022|-0.57|-0.542|0.00|0.00
2022-10-01 18:44:48|02011|1127852|NASDAQ GBOX|43.72M|43720000|0.98|2,512,007|-88.24%|21|2022-11-22|15/09/2022||-0.22||9220000|2022-08-15|15/06/2022|0.24|-0.205|6970000|5660000
2022-10-01 18:44:53|02012|17450|NYSE UNFI|2B|2000000000|34.37|352,092|-29.02%|37|2022-12-08|15/10/2022||1.18||7420000000|2022-09-27|15/07/2022|1.27|1.26|7270000000|7340000000
2022-10-01 18:44:57|02013|16273|NASDAQ HLIT|1.37B|1370000000|13.070|916,979|49.37%|37|2022-10-31|15/09/2022||0.1033||152430000|2022-08-01|15/06/2022|0.16|0.09|157450000|150080000
2022-10-01 18:45:00|02014|1175599|NASDAQ EWCZ|1.17B|1170000000|18.45|390,496|-34.13%|10|2022-11-03|15/09/2022||0.0782||54860000|2022-08-04|15/06/2022|0.12|0.0973|53360000|54030000
2022-10-01 18:45:04|02015|962503|NASDAQ OCX|86.58M|86580000|0.730|302,416|-79.49%|27|2022-11-17|15/09/2022||-0.1129||1650000|2022-08-10|15/06/2022|-0.07|-0.12|2070000|2710000
2022-10-01 18:45:08|02016|1173520|NASDAQ DAWN|1.47B|1470000000|20.03|640,173|-15.59%|11|2022-11-07|15/09/2022||-0.5182||0.00|2022-08-04|15/06/2022|-0.6|-0.4875|0.00|0.00
2022-10-01 18:45:11|02017|6428|NASDAQ ALPN|316.85M|316850000|7.200|77,706|-32.52%|28|2022-11-17|15/09/2022||-0.1125||18710000|2022-08-11|15/06/2022|-0.6|-0.375|5290000|10040000
2022-10-01 18:45:14|02018|1174489|NASDAQ IPSC|582.34M|582340000|9.89|108,346|-60.69%|9|2022-11-09|15/09/2022||-0.5786||1690000|2022-08-11|15/06/2022|-0.54|-0.5|1400000|1340000
2022-10-01 18:45:16|02019|1175509|NASDAQ NUVL|941.15M|941150000|19.44|151,308|-13.79%|10|2022-11-09|15/09/2022||-0.4653||0.00|2022-08-10|15/06/2022|-0.38|-0.4131|0.00|0.00
2022-10-01 18:45:19|02020|1164147|NASDAQ AFIB|24.97M|24970000|0.88|528,006|-90.05%|13|2022-11-17|15/09/2022||-0.7931||3630000|2022-08-11|15/06/2022|-0.93|-0.7967|4080000|3840000
2022-10-01 18:45:24|02021|16554|NASDAQ LXRX|465.1M|465100000|2.400|1,593,430|-50.1%|37|2022-11-03|15/09/2022||-0.1392||100000|2022-08-02|15/06/2022|-0.16|-0.1611|35000|100000
2022-10-01 18:45:27|02022|1095921|NYSE CTOS|1.44B|1440000000|5.830|235,635|-37.51%|18|2022-11-08|15/09/2022||0.0528||395780000|2022-08-09|15/06/2022|0.05|-0.0042|362110000|375740000
2022-10-01 18:45:31|02023|31071|NASDAQ FRG|980.79M|980790000|24.30|465,913|-31.38%|45|2022-11-09|15/09/2022||0.71||1030000000|2022-10-31|15/01/2022|0.25||1140000000|
2022-10-01 18:45:34|02024|1163493|NASDAQ GLSI|116.7M|116700000|9.10|227,745|-76.71%|13|2022-11-30|15/09/2022||-0.19||0.00|2022-08-15|15/06/2022|-0.06|-0.19|0.00|0.00
2022-10-01 18:45:39|02025|20984|NYSE CHS|605.45M|605450000|4.840|2,250,424|7.8%|35|2022-11-29|15/10/2022||0.11||508300000|2022-08-31|15/07/2022|0.34|0.25|558720000|543900000
2022-10-01 18:45:42|02026|1162157|NASDAQ RNA|851.23M|851230000|16.33|367,087|-33.7%|14|2022-11-15|15/09/2022||-0.9328||2150000|2022-08-09|15/06/2022|-0.92|-0.7693|2180000|2110000
2022-10-01 18:45:45|02027|1169493|NASDAQ DSP|258.22M|258220000|4.21|75,080|-65.55%|12|2022-11-08|15/09/2022||-0.1579||40900000|2022-08-09|15/06/2022|-0.24|-0.2164|31740000|32480000
2022-10-01 18:45:48|02028|100169|NASDAQ BLBD|267.41M|267410000|8.35|68,211|-59.97%|31|2022-12-14|15/09/2022||0.1633||264700000|2022-08-10|15/06/2022|-0.09|-0.05|206080000|213030000
2022-10-01 18:45:52|02029|1075232|NASDAQ KNSA|892.01M|892010000|12.84|315,081|12.73%|23|2022-10-31|15/09/2022||0.215||74390000|2022-08-03|15/06/2022|-0.29|-0.455|26970000|28420000
2022-10-01 18:45:55|02030|1169945|NASDAQ NEXI|13.4M|13400000|0.55|1,718,300|-96.34%|12|2022-11-11|15/09/2022||-0.6962||0.00|2022-08-15|15/06/2022|-0.69|-0.6804|0.00|0.00
2022-10-01 18:45:59|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|48.35%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-10-01 18:46:02|02032|995706|NASDAQ VREX|844.33M|844330000|21.14|265,054|-25.04%|26|2023-02-02|15/12/2022||0.27||210750000|2022-11-15|15/09/2022||0.35||223770000
2022-10-01 18:46:07|02033|989524|NYSE FBK|1.79B|1790000000|38.21|130,071|-10.89%|25|2022-10-17|15/09/2022||0.8013||140600000|2022-07-18|15/06/2022|0.64|0.7888|138270000|140310000
2022-10-01 18:46:11|02034|16699|NASDAQ NATH|259.83M|259830000|63.67|8,115|4.09%|31|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|1.74||39720000|
2022-10-01 18:46:13|02035|1175510|NASDAQ OMGA|259.37M|259370000|5.42|90,016|-71.25%|10|2022-11-09|15/09/2022||-0.6025||51500|2022-08-04|15/06/2022|-0.54|-0.505|476000|334000
2022-10-01 18:46:17|02036|17154|NASDAQ SFST|332.93M|332930000|41.66|19,971|-22.13%|33|2022-10-25|15/09/2022||1.03||28700000|2022-07-26|15/06/2022|0.9|1.08|27150000|27600000
2022-10-01 18:46:22|02037|1011772|NYSE CARS|780.44M|780440000|11.50|407,139|-9.09%|23|2022-11-09|15/09/2022||0.332||164650000|2022-08-03|15/06/2022|0.5066|0.265|162870000|161910000
2022-10-01 18:46:26|02038|17272|NASDAQ STRL|650.52M|650520000|21.47|113,452|-5.29%|36|2022-11-07|15/09/2022||0.855||515850000|2022-08-01|15/06/2022|0.86|0.725|510570000|479900000
2022-10-01 18:46:29|02039|1163492|NASDAQ FTHM|90.6M|90600000|5.30|47,463|-80.15%|15|2022-11-16|15/09/2022||-0.12||125040000|2022-08-04|15/06/2022|-0.35|-0.09|128180000|112920000
2022-10-01 18:46:33|02040|1171270|NASDAQ JOAN|270.01M|270010000|6.62|147,413|-40.57%|11|2022-12-01|15/10/2022||0.3103||562810000|2022-09-01|15/07/2022|-0.75|-0.6519|463300000|449870000
2022-10-01 18:46:37|02041|40982|NYSE CUBI|956.76M|956760000|29.48|316,259|-31.47%|33|2022-10-26|15/09/2022||1.77||179960000|2022-07-27|15/06/2022|1.68|1.76|180380000|175180000
2022-10-01 18:46:40|02042|1052401|NASDAQ LVO|59.81M|59810000|0.710|284,410|-76.27%|23|2022-10-28|15/09/2022||-0.0375||26510000|2022-08-11|15/06/2022|0.02|-0.0675|23220000|24140000
2022-10-01 18:46:45|02043|949621|NASDAQ KMPH|215.24M|215240000|6.24|222,860|-33.12%|31|2022-11-10|15/09/2022||-0.185||2970000|2022-08-11|15/06/2022|-0.19|-0.14|1300000|1750000
2022-10-01 18:46:48|02044|946348|NASDAQ SMMT|239.45M|239450000|1.190|1,963,460|-76.25%|32|2022-11-21|15/09/2022||-0.26||0.00|2022-08-11|15/06/2022|-0.17|-0.27|235000|0.00
2022-10-01 18:46:51|02045|1175431|NYSE COOK|333.43M|333430000|2.82|1,125,883|-86.53%|11|2022-11-14|15/09/2022||-0.1789||161850000|2022-08-10|15/06/2022|0.04|0.0467|200270000|220250000
2022-10-01 18:46:56|02046|20753|NYSE GBL|442.7M|442700000|17.05|21,646|-35.37%|35|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.66||65600000|
2022-10-01 18:46:59|02047|1012040|NASDAQ ATNX|42.24M|42240000|0.269|1,844,594|-91.05%|23|2022-11-10|15/09/2022||-0.1||31800000|2022-07-28|15/06/2022|-0.28|-0.15|31520000|31260000
2022-10-01 18:47:03|02048|42975|TSX PPTA|174.48M|174480000|2.77|8,837|-56.03%|13|2022-11-15|15/09/2022||-0.12|||2022-08-17|15/06/2022|-0.1|-0.12||
2022-10-01 18:47:07|02049|17420|NASDAQ ULH|833.52M|833520000|31.72|67,039|57.97%|37|2022-10-27|15/09/2022||1.06||487300000|2022-07-28|15/06/2022|1.69|1.15|527180000|487800000
2022-10-01 18:47:11|02050|31013|NASDAQ CCXI|3.72B|3720000000|51.66|2,388,143|202.11%|37|2022-11-08|15/09/2022||-0.4161||20600000|2022-08-08|15/06/2022|-0.44|-0.4936|11760000|12630000
2022-10-01 18:47:14|02051|1097841|NASDAQ ADN|157.99M|157990000|3.060|339,529|-68.39%|16|2022-11-14|15/09/2022||-0.2|||2022-08-09|15/06/2022|-0.2123|-0.24|2230000|
2022-10-01 18:47:17|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|397,425|5.8%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2022-10-01 18:47:22|02053|1008723|NYSE HCC|1.47B|1470000000|28.44|765,440|27.01%|23|2022-11-02|15/09/2022||1.88||353110000|2022-08-03|15/06/2022|5.87|4.97|625160000|574700000
2022-10-01 18:47:27|02054|44411|NASDAQ NMIH|1.73B|1730000000|20.37|428,731|-9.91%|33|2022-11-01|15/09/2022||0.8071||123200000|2022-08-02|15/06/2022|0.86|0.7618|120870000|119800000
2022-10-01 18:47:30|02055|1171962|NASDAQ DSGN|931.58M|931580000|16.72|252,097|13.82%|7|2022-11-08|15/09/2022||-0.278||0.00|2022-08-08|15/06/2022|-0.27|-0.25|0.00|0.00
2022-10-01 18:47:33|02056|1176340|NASDAQ VIA|247.78M|247780000|6.91|67,634|-32.19%|10|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.18||97100000|
2022-10-01 18:47:37|02057|959850|NYSE UAVS|40.42M|40420000|0.465|910,042|-84.56%|24|2022-11-21|15/09/2022|||||2022-08-16|15/06/2022|-0.07||5290000|
2022-10-01 18:47:39|02058|1175508|NASDAQ IMRX|377.94M|377940000|14.32|42,132|-46.06%|9|2022-11-08|15/09/2022||-0.48||180000|2022-08-10|15/06/2022|-0.44|-0.5129|94420|196800
2022-10-01 18:47:44|02059|949610|NYSE ASXC|106.24M|106240000|0.449|1,352,854|-75.74%|31|2022-11-10|15/09/2022||-0.07||3440000|2022-08-08|15/06/2022|-0.07|-0.08|994000|1250000
2022-10-01 18:47:48|02060|1081600|NASDAQ STIM|85.93M|85930000|3.18|590,604|-51.52%|23|2022-11-08|15/09/2022||-0.4285||15020000|2022-08-02|15/06/2022|-0.39|-0.411|16330000|15460000
2022-10-01 18:47:51|02061|1171266|NASDAQ INNV|797.13M|797130000|5.88|132,307|-11.04%|12|2022-11-08|15/09/2022||-0.0343||173730000|2022-09-13|15/06/2022|-0.09|-0.0165|172860000|173770000
2022-10-01 18:47:54|02062|991229|NASDAQ IEA|658.25M|658250000|13.54|1,202,145|18.46%|23|2022-11-09|15/09/2022||0.5967||762330000|2022-08-04|15/06/2022|0.31|0.278|680600000|582460000
2022-10-01 18:47:59|02063|15857|NASDAQ CVGI|150.32M|150320000|4.50|128,141|-52.43%|37|2022-11-07|15/09/2022||0.285||260100000|2022-08-04|15/06/2022|0.13|0.165|250850000|244630000
2022-10-01 18:48:03|02064|1082134|NASDAQ HYRE|27.3M|27300000|0.92|2,543,641|-89.17%|24|2022-11-08|15/09/2022||-0.185||10320000|2022-08-15|15/06/2022|-0.1546|-0.18|10510000|10460000
2022-10-01 18:48:08|02065|16644|NASDAQ MNKD|795.18M|795180000|3.090|4,606,386|-28.97%|37|2022-11-08|15/09/2022||-0.085||24140000|2022-08-09|15/06/2022|-0.11|-0.094|18890000|15620000
2022-10-01 18:48:12|02066|40324|NASDAQ GTBP|54.72M|54720000|1.76|114,835|-73.89%|21|2022-11-17|15/09/2022||-0.145||0.00|2022-08-11|15/06/2022|-0.1|-0.175|0.00|0.00
2022-10-01 18:48:15|02067|1174643|NASDAQ CVRX|191.98M|191980000|9.33|47,902|-43.59%|11|2022-11-03|15/09/2022||-0.546||5520000|2022-07-28|15/06/2022|-0.54|-0.532|5030000|4700000
2022-10-01 18:48:18|02068|1121161|NASDAQ HARP|32.12M|32120000|0.97|156,627|-87.72%|21|2022-11-09|15/09/2022||-0.5655||5270000|2022-08-10|15/06/2022|-0.53|-0.5642|8300000|6970000
2022-10-01 18:48:22|02069|961627|NASDAQ AVTX|31.25M|31250000|3.320|42,935|-87.31%|26|2022-11-08|15/09/2022||-0.8775||1260000|2022-08-04|15/06/2022|-1.38|-1.77|1030000|1190000
2022-10-01 18:48:27|02070|16511|NASDAQ LKFN|1.85B|1850000000|72.81|104,486|2.2%|37|2022-10-26|15/09/2022||1.02||63140000|2022-07-25|15/06/2022|1|0.955|59170000|59420000
2022-10-01 18:48:32|02071|16310|NASDAQ HURN|1.29B|1290000000|66.25|128,634|27.4%|37|2022-11-01|15/09/2022||0.9875||264450000|2022-07-28|15/06/2022|0.83|0.7975|273330000|253190000
2022-10-01 18:48:35|02072|1174593|NASDAQ GRPH|184.53M|184530000|3.17|270,258|-80.66%|10|2022-11-09|15/09/2022||-0.47||0.00|2022-08-11|15/06/2022|-0.48|-0.4913|0.00|0.00
2022-10-01 18:48:39|02073|985718|NASDAQ SYRS|130.31M|130310000|6.440|211,676|-85.59%|25|2022-11-10|15/09/2022||-4.52||4820000|2022-08-09|15/06/2022|-5.4|-4.08|6280000|4740000
2022-10-01 18:48:42|02074|17130|NASDAQ SCHN|781.14M|781140000|28.46|177,637|-35.04%|36|2023-01-05|15/11/2022||1.61||834990000|2022-10-25|15/08/2022||0.9||845290000
2022-10-01 18:48:47|02075|20654|NYSE OXM|1.43B|1430000000|89.78|243,966|-0.43%|32|2022-12-14|15/10/2022||1.17||289930000|2022-09-01|15/07/2022|3.61|3.48|363430000|364650000
2022-10-01 18:48:52|02076|16976|NASDAQ PSMT|1.76B|1760000000|57.59|125,198|-25.74%|38|2023-01-05|15/11/2022||1.06||967860000|2022-10-27|15/08/2022||0.7209||1020000000
2022-10-01 18:48:58|02077|100229|NASDAQ TVTX|1.58B|1580000000|24.64|664,837|1.61%|35|2022-11-09|15/09/2022||-0.936||54350000|2022-08-04|15/06/2022|-1.05|-0.915|50950000|49630000
2022-10-01 18:49:02|02078|32362|NYSE GES|798.6M|798600000|14.67|780,957|-30.18%|37|2022-11-30|15/10/2022||0.5733||627910000|2022-08-24|15/07/2022|0.39|0.4133|642690000|629520000
2022-10-01 18:49:07|02079|955540|NYSE BW|561.97M|561970000|6.380|378,261|-0.47%|30|2022-11-09|15/09/2022||0.155||240500000|2022-08-08|15/06/2022|-0.07|-0.0375|221000000|221200000
2022-10-01 18:49:11|02080|44403|NYSE MMI|1.31B|1310000000|32.78|135,817|-19.3%|35|2022-11-10|15/09/2022||0.86||366400000|2022-08-05|15/06/2022|1.04|0.84|395960000|341300000
2022-10-01 18:49:14|02081|1175173|NASDAQ ABSI|290.6M|290600000|3.13|615,263|-73.09%|10|2022-11-08|15/09/2022||-0.288||1830000|2022-08-11|15/06/2022|-0.32|-0.3122|1000000|1620000
2022-10-01 18:49:22|02082|16375|NASDAQ SNEX|1.68B|1680000000|82.94|81,428|25.86%|36|2022-12-14|15/09/2022||1.5||320160000|2022-08-03|15/06/2022|2.46|1.75|528800000|338610000
2022-10-01 18:49:28|02083|960941|NASDAQ NBEV|1.47M|1470000|0.094|12,846,770|-93.27%|24|2022-11-16|15/09/2022||-0.04||117140000|2022-08-16|15/06/2022||-0.05||118880000
2022-10-01 18:49:33|02084|20559|NYSE AVD|577.26M|577260000|18.70|261,581|24.25%|37|2022-11-07|15/09/2022||0.31||161000000|2022-08-09|15/06/2022|0.23|0.22|148080000|148350000
2022-10-01 18:49:37|02085|1152990|NASDAQ MCBS|499.79M|499790000|19.64|24,761|-6.34%|20|2022-10-28|15/09/2022||0.685||36800000|2022-07-22|15/06/2022|0.63|0.715|34870000|37150000
2022-10-01 18:49:41|02086|16775|NASDAQ INSG|222.78M|222780000|2.07|585,156|-68.92%|37|2022-11-09|15/09/2022||-0.0975||65290000|2022-08-08|15/06/2022|-0.09|-0.11|61860000|62360000
2022-10-01 18:49:45|02087|20704|NYSE MPX|289.66M|289660000|8.46|30,918|-32.37%|37|2022-10-26|15/09/2022||0.24||79100000|2022-07-27|15/06/2022|0.29|0.25|95810000|80300000
2022-10-01 18:49:49|02088|942487|NASDAQ ATRA|356.69M|356690000|3.78|2,665,874|-78.88%|31|2022-11-10|15/09/2022||-0.7439||4400000|2022-08-08|15/06/2022|0.18|-0.796|51580000|6840000
2022-10-01 18:49:53|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|58.78%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-10-01 18:49:56|02090|1172579|NASDAQ NPCE|93.18M|93180000|3.75|30,497|-76.34%|8|2022-11-09|15/09/2022||-0.495||11880000|2022-08-11|15/06/2022|-0.52|-0.45|10200000|11080000
2022-10-01 18:50:01|02091|17578|NASDAQ WTBA|346.29M|346290000|20.81|21,567|-30.7%|37|2022-10-27|15/09/2022||0.64||25600000|2022-07-28|15/06/2022|0.75|0.69|26520000|26200000
2022-10-01 18:50:05|02092|1172382|NASDAQ KRT|317.12M|317120000|15.99|13,817|-23.97%|13|2022-11-10|15/09/2022||0.4067||120050000|2022-08-11|15/06/2022|0.34|0.37|114880000|117510000
2022-10-01 18:50:10|02093|994715|NYSE DS|57.28M|57280000|0.620|647,100|-77.94%|25|2022-11-09|15/09/2022||-0.1267||86740000|2022-08-09|15/06/2022|-0.12|-0.0967|86690000|82570000
2022-10-01 18:50:14|02094|15984|NASDAQ EGAN|234.72M|234720000|7.35|96,558|-27.94%|36|2022-11-09|15/09/2022||-0.005||24970000|2022-09-08|15/06/2022|0.03|-0.0033|23500000|23410000
2022-10-01 18:50:17|02095|1172510|NASDAQ AKYA|445.23M|445230000|11.75|176,827|-15.83%|10|2022-11-07|15/09/2022||-0.396||18050000|2022-08-08|15/06/2022|-0.4651|-0.372|17890000|16920000
2022-10-01 18:50:20|02096|1173019|NASDAQ TALS|109.67M|109670000|2.63|197,965|-80.6%|9|2022-11-11|15/09/2022||-0.4875||0.00|2022-08-15|15/06/2022|-0.44|-0.455|0.00|0.00
2022-10-01 18:50:23|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|32.74%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-10-01 18:50:27|02098|1174591|NASDAQ TKNO|93.82M|93820000|3.34|83,157|-86.58%|11|2022-11-09|15/09/2022||-0.295||12140000|2022-08-10|15/06/2022|-0.22|-0.25|11690000|10850000
2022-10-01 18:50:29|02099|1174641|NASDAQ AVTE|405.35M|405350000|16.58|105,188|-20.97%|10|2022-11-14|15/09/2022||-0.5009||0.00|2022-08-17|15/06/2022|-0.49|-0.445|0.00|0.00
2022-10-01 18:50:31|02100|1175356|NASDAQ SNPO|769.16M|769160000|10.14|77,494|-39.17%|11|2022-11-03|15/09/2022||0.26||303670000|2022-08-11|15/06/2022|0.2192|0.2135|296910000|292360000
2022-10-01 18:50:34|02101|1175585|LON MXCT|660.01M|660010000|6.50|467,401|-46.76%|8|2022-11-09|15/09/2022||-0.078||9520000|2022-08-10|15/06/2022|-0.08|-0.076|9610000|9230000
2022-10-01 18:50:38|02102|15647|NASDAQ CASS|473.79M|473790000|34.69|40,046|-17.11%|30|2022-10-27|15/09/2022|||||2022-07-14|15/06/2022|0.62||44290000|
2022-10-01 18:50:41|02103|1174426|NASDAQ CYT|67.78M|67780000|1.92|55,180|-89.06%|10|2022-11-11|15/09/2022||-0.4025||0.00|2022-08-08|15/06/2022|-0.34|-0.4294|0.00|0.00
2022-10-01 18:50:43|02104|1172511|NASDAQ BMEA|286.46M|286460000|9.78|135,365|-18.3%|9|2022-11-02|15/09/2022||-0.6445||0.00|2022-08-01|15/06/2022|-0.59|-0.6028|0.00|0.00
2022-10-01 18:50:47|02105|995922|NYSE CLPR|295.39M|295390000|6.970|42,631|-13.95%|25|2022-11-15|15/09/2022||-0.04||32520000|2022-08-09|15/06/2022|-0.08|-0.05|31890000|32510000
2022-10-01 18:50:50|02106|1167060|NASDAQ BDSX|50.78M|50780000|1.27|152,839|-84.55%|12|2022-12-15|15/09/2022||-0.3525||10650000|2022-08-04|15/06/2022|-0.4|-0.465|10950000|8830000
2022-10-01 18:50:52|02107|1169480|NASDAQ ANGN|27.7M|27700000|0.92|81,404|-90.58%|11|2022-11-11|15/09/2022||-0.4633||816670|2022-08-15|15/06/2022|-0.3|-0.4633|653000|1350000
2022-10-01 18:50:56|02108|1073097|NASDAQ IBEX|341.67M|341670000|18.57|25,385|9.24%|15|2022-11-21|15/09/2022||0.28||124670000|2022-09-22|15/06/2022|0.43|0.45|123710000|124140000
2022-10-01 18:51:01|02109|15677|NASDAQ CCRN|1.08B|1080000000|28.37|840,020|33.57%|37|2022-11-02|15/09/2022||0.9378||616820000|2022-08-03|15/06/2022|1.4|1.35|753560000|740940000
2022-10-01 18:51:07|02110|25321|F IMAX|794.33M|794330000|14.12|480,579|-25.61%|32|2022-10-27|15/09/2022||0.0416||70690000|2022-07-28|15/06/2022|0.07|0.1118|74000000|73730000
2022-10-01 18:51:12|02111|20175|NYSE CCO|652.33M|652330000|1.370|2,464,373|-49.45%|37|2022-11-09|15/09/2022||-0.043||610810000|2022-08-09|15/06/2022|-0.1382|-0.0425|643380000|640290000
2022-10-01 18:51:15|02112|1073037|NASDAQ COGT|981.11M|981110000|14.920|1,057,073|77.41%|23|2022-11-14|15/09/2022||-0.5429||0.00|2022-08-09|15/06/2022|-0.71|-0.6567|0.00|0.00
2022-10-01 18:51:19|02113|17493|NASDAQ VIVO|1.38B|1380000000|31.53|728,231|63.88%|38|2023-01-26|15/12/2022||0.24||75950000|2022-11-10|15/09/2022||0.195||71950000
2022-10-01 18:51:25|02114|1175179|NYSE XPOF|892.9M|892900000|18.26|155,001|43.89%|10|2022-11-10|15/09/2022||0.1325||54490000|2022-08-11|15/06/2022|-0.07|0.1671|59560000|50010000
2022-10-01 18:51:29|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|-11.42%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-10-01 18:51:33|02116|17346|NASDAQ INVA|809.29M|809290000|11.61|715,895|-30.52%|37|2022-11-02|15/09/2022||1.5||78230000|2022-07-27|15/06/2022|0.05|1.47|108220000|214780000
2022-10-01 18:51:36|02117|17611|NASDAQ DZSI|315.2M|315200000|11.30|125,295|-7.83%|34|2022-11-02|15/09/2022||0.2466||113060000|2022-08-01|15/06/2022|-0.02|0.0652|91080000|94850000
2022-10-01 18:51:39|02118|1173521|NASDAQ OMIC|177.98M|177980000|2.50|265,771|-77.66%|11|2022-11-08|15/09/2022||-0.4096||3030000|2022-08-09|15/06/2022|-0.34|-0.3832|0.00|40000
2022-10-01 18:51:42|02119|1174640|NASDAQ ABOS|406.25M|406250000|10.03|1,257,855|-32.5%|11|2022-11-14|15/09/2022||-0.2596||0.00|2022-08-15|15/06/2022|-0.25|-0.2458|0.00|0.00
2022-10-01 18:51:47|02120|20820|NYSE FOR|556.81M|556810000|11.19|110,046|-39.94%|37|2022-11-04|15/09/2022||0.508||289830000|2022-07-19|15/06/2022|0.8|0.7652|308500000|353750000
2022-10-01 18:51:51|02121|1175512|NASDAQ RXST|331.67M|331670000|12.00|74,598|-5.29%|9|2022-11-09|15/09/2022||-0.685||10300000|2022-08-08|15/06/2022|-0.61|-0.6675|11360000|10550000
2022-10-01 18:51:55|02122|1163664|NASDAQ SFT|59.39M|59390000|0.700|1,241,289|-89.91%|14|2022-11-17|15/09/2022||-0.4394||140680000|2022-08-09|15/06/2022|-0.64|-0.5576|223730000|233400000
2022-10-01 18:51:57|02123|1175114|NASDAQ RPID|135.47M|135470000|3.23|74,947|-82.51%|11|2022-11-10|15/09/2022||-0.35||6050000|2022-08-12|15/06/2022|-0.31|-0.3175|3860000|4350000
2022-10-01 18:52:00|02124|1072223|NASDAQ BWB|454.24M|454240000|16.47|43,496|-5.94%|24|2022-10-27|15/09/2022||0.4667||35530000|2022-07-28|15/06/2022|0.41|0.4133|34130000|33200000
2022-10-01 18:52:02|02125|1173831|NASDAQ DIBS|242.75M|242750000|6.29|151,497|-49.27%|8|2022-11-09|15/09/2022||-0.2568||24460000|2022-08-10|15/06/2022|-0.01|-0.2283|24580000|24850000
2022-10-01 18:52:06|02126|1175518|NYSE WEBR|1.89B|1890000000|6.57|2,082,625|-62.65%|9|2022-12-07|15/09/2022||-0.1724||271730000|2022-08-15|15/06/2022|-0.066|-0.0676|527940000|526170000
2022-10-01 18:52:09|02127|1175121|NYSE ZVIA|296.5M|296500000|4.32|187,481|-62.47%|10|2022-11-11|15/09/2022||-0.1875||47580000|2022-08-11|15/06/2022|-0.28|-0.1514|45540000|42170000
2022-10-01 18:52:13|02128|995092|NYSE NEX|1.81B|1810000000|7.400|2,575,010|60.87%|25|2022-10-25|15/09/2022||0.4564||923570000|2022-07-26|15/06/2022|0.39|0.3393|842910000|823380000
2022-10-01 18:52:17|02129|1081650|NASDAQ HQI|177.69M|177690000|12.90|8,853|-33.26%|23|2022-11-16|15/09/2022||0.275||9500000|2022-08-09|15/06/2022|0.36|0.245|9290000|7650000
2022-10-01 18:52:21|02130|20768|NYSE NLS|51.52M|51520000|1.63|441,386|-82.49%|37|2022-11-08|15/09/2022||-0.475||79780000|2022-08-09|15/06/2022|-1.92|-0.7025|54820000|50890000
2022-10-01 18:52:24|02131|1172939|NASDAQ HOWL|133.18M|133180000|4.51|84,132|-73.72%|10|2022-11-09|15/09/2022||-0.5567||2730000|2022-08-11|15/06/2022|-0.53|-0.295|4150000|5000000
2022-10-01 18:52:27|02132|1169485|NASDAQ TERN|221.55M|221550000|5.89|365,374|-43.47%|11|2022-11-15|15/09/2022||-0.485||0.00|2022-08-08|15/06/2022|-0.55|-0.5933|0.00|0.00
2022-10-01 18:52:31|02133|21006|NYSE SRI|463.18M|463180000|16.95|75,755|-16.87%|37|2022-11-02|15/09/2022||0.035||217090000|2022-08-03|15/06/2022|-0.29|-0.215|220940000|202650000
2022-10-01 18:52:35|02134|1123001|NASDAQ KLDO|51.15K|51150|0.290|7,769,231|-94.69%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-10-01 18:52:38|02135|1166238|NYSE LSF|16.7M|16700000|1.82|97,962|-90.46%|12|2022-11-17|15/09/2022||-0.6167||11510000|2022-08-10|15/06/2022|-0.69|-0.6833|8670000|9660000
2022-10-01 18:52:40|02136|1171974|NASDAQ KLTR|288.7M|288700000|2.20|428,297|-78.62%|9|2022-11-02|15/09/2022||-0.0947||41350000|2022-08-09|15/06/2022|-0.08|-0.1047|41980000|41750000
2022-10-01 18:52:42|02137|1175149|NASDAQ PECO|3.68B|3680000000|28.05|692,779|-8.66%|10|2022-11-03|15/09/2022||0.0897||139900000|2022-08-04|15/06/2022|0.12|0.0875|137230000|138580000
2022-10-01 18:52:46|02138|102893|NASDAQ ARDX|184.02M|184020000|1.190|3,006,810|-9.85%|32|2022-11-09|15/09/2022||-0.1645||4730000|2022-08-04|15/06/2022|-0.19|-0.1926|2530000|2220000
2022-10-01 18:52:49|02139|1172765|NASDAQ RAIN|129.64M|129640000|4.88|83,377|-67.38%|8|2022-11-09|15/09/2022||-0.6847||0.00|2022-08-04|15/06/2022|-0.66|-0.664|0.00|0.00
2022-10-01 18:52:53|02140|50977|NASDAQ OTRK|12.23M|12230000|0.47|1,859,351|-95.32%|28|2022-11-16|15/09/2022||-0.54||4550000|2022-08-09|15/06/2022|-0.63|-0.59|3900000|4650000
2022-10-01 18:52:56|02141|50880|NASDAQ WKHS|469.94M|469940000|2.87|3,765,242|-62.48%|25|2022-11-08|15/09/2022||-0.1171||5220000|2022-08-09|15/06/2022|-0.13|-0.13|12560|14290
2022-10-01 18:53:01|02142|16518|NASDAQ LMNR|233.57M|233570000|13.18|39,398|-18.49%|40|2023-01-09|15/10/2022||-0.08||33820000|2022-09-08|15/07/2022|0.41|0.235|58920000|51390000
2022-10-01 18:53:04|02143|1166741|NASDAQ KRON|190.18M|190180000|3.35|234,149|-84.02%|13|2022-11-23|15/09/2022||-0.672||0.00|2022-08-04|15/06/2022|-0.59|-0.692|0.00|0.00
2022-10-01 18:53:08|02144|1166409|NASDAQ AVO|1.02B|1020000000|14.46|109,286|-21.33%|15|2023-01-17|15/10/2022||0.3505||266850000|2022-09-08|15/07/2022|0.27|0.3065|313200000|292930000
2022-10-01 18:53:12|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|-5.68%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-10-01 18:53:17|02146|21254|NYSE LRN|1.75B|1750000000|42.03|787,695|16.94%|38|2023-01-24|15/12/2022||0.8992||435000000|2022-10-25|15/09/2022||-0.142||424200000
2022-10-01 18:53:22|02147|15708|NASDAQ CHEF|1.11B|1110000000|28.97|438,237|-11.05%|37|2022-11-02|15/09/2022||0.2869||614900000|2022-07-27|15/06/2022|0.51|0.355|648100000|607610000
2022-10-01 18:53:24|02148|1175429|NASDAQ RLYB|464.95M|464950000|14.47|47,665|-17.69%|8|2022-11-09|15/09/2022||-0.5025||0.00|2022-08-08|15/06/2022|-0.57|-0.595|0.00|0.00
2022-10-01 18:53:27|02149|1159668|NASDAQ ORIC|126.65M|126650000|3.20|134,186|-84.7%|15|2022-11-09|15/09/2022||-0.5534||0.00|2022-08-11|15/06/2022|-0.51|-0.6001|0.00|0.00
2022-10-01 18:53:31|02150|1076696|NYSE TALO|1.37B|1370000000|16.65|1,302,348|20.92%|25|2022-11-09|15/09/2022||0.786||308940000|2022-08-04|15/06/2022|1.2|1.21|519090000|409330000
2022-10-01 18:53:34|02151|32346|NYSE WNC|755.44M|755440000|15.56|328,003|2.84%|6|2022-10-26|15/09/2022||0.5784||647340000|2022-07-27|15/06/2022|0.46|0.4712|642770000|619910000
2022-10-01 18:53:37|02152|1169714|NASDAQ CLNN|177.81M|177810000|2.80|1,154,234|-59%|13|2022-11-08|15/09/2022||-0.1874||83330|2022-08-15|15/06/2022|-0.07|-0.2007|35000|83330
2022-10-01 18:53:40|02153|1173261|NASDAQ VERA|578.39M|578390000|21.31|84,332|22.82%|11|2022-11-09|15/09/2022||-0.7||0.00|2022-08-10|15/06/2022|-0.55|-0.6783|0.00|0.00
2022-10-01 18:53:44|02154|1089251|NASDAQ RTL|780.97M|780970000|5.880|601,607|-26.87%|22|2022-11-09|15/09/2022||||114620000|2022-08-03|15/06/2022|-0.43||116930000|102460000
2022-10-01 18:53:47|02155|960585|NASDAQ TH|1.23B|1230000000|12.620|1,322,290|238.34%|20|2022-11-15|15/09/2022||0.55||158200000|2022-08-09|15/06/2022|0.269|0.1667|109650000|104600000
2022-10-01 18:53:51|02156|1075455|NYSE RFL|43.25M|43250000|1.80|133,299|-94.14%|21|2022-06-14|15/04/2022|-0.28||875000||2022-03-17|15/01/2022|-0.12||1110000|
2022-10-01 18:53:54|02157|994772|NASDAQ AQB|55.52M|55520000|0.781|465,064|-80.82%|23|2022-11-03|15/09/2022||-0.105||1370000|2022-08-09|15/06/2022|-0.08|-0.09|1070000|1170000
2022-10-01 18:53:57|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|187,311|25.12%|11|2022-11-09|15/09/2022||0.08||96690000|2022-08-11|15/06/2022|0.03|0.0275|88890000|88930000
2022-10-01 18:54:00|02159|1169349|NASDAQ LABP|26.17M|26170000|0.65|104,361|-95.55%|12|2022-11-14|15/09/2022||-0.28||0.00|2022-08-11|15/06/2022|-0.28|-0.365|0.00|0.00
2022-10-01 18:54:04|02160|41308|NASDAQ GOGO|1.56B|1560000000|12.12|740,908|-29.94%|37|2022-11-03|15/09/2022||0.1411||102330000|2022-08-05|15/06/2022|0.17|0.14|97840000|94550000
2022-10-01 18:54:08|02161|989650|NYSE DFIN|1.1B|1100000000|36.97|236,770|6.79%|25|2022-11-09|15/09/2022||0.8167||214500000|2022-08-03|15/06/2022|1.42|0.7967|266200000|222130000
2022-10-01 18:54:13|02162|41182|NYSE XPRO|1.38B|1380000000|12.740|561,649|-27.78%|37|2022-11-07|15/09/2022||0.155||320430000|2022-08-04|15/06/2022|-0.04|-0.025|313620000|296570000
2022-10-01 18:54:17|02163|101874|NYSE LPG|544.65M|544650000|13.57|561,343|9.35%|34|2023-02-02|15/12/2022||0.4754||72600000|2022-11-02|15/09/2022||0.2981||70780000
2022-10-01 18:54:19|02164|1167131|NASDAQ AVIR|473.74M|473740000|5.69|448,142|-83.77%|14|2022-11-10|15/09/2022||-0.4447||0.00|2022-08-08|15/06/2022|-0.38|-0.4916|0.00|0.00
2022-10-01 18:54:22|02165|1175844|NASDAQ ELYM|85.81M|85810000|3.23|34,390|-82.04%|10|2022-11-07|15/09/2022||-0.44||0.00|2022-08-15|15/06/2022|-0.56|-0.4667|0.00|0.00
2022-10-01 18:54:27|02166|995701|NYSE REVG|654.34M|654340000|11.03|192,525|-35.72%|25|2022-12-21|15/10/2022||0.2619||605500000|2022-09-07|15/07/2022|0.24|0.2226|594800000|592650000
2022-10-01 18:54:31|02167|16345|NYSE IIIN|517.49M|517490000|26.53|125,039|-26.8%|36|2022-10-20|15/09/2022||2.02||248320000|2022-07-21|15/06/2022|1.96|2.09|227170000|240170000
2022-10-01 18:54:35|02168|1010526|NYSE SOI|435.93M|435930000|9.360|196,848|12.23%|24|2022-11-03|15/09/2022||0.2356||96100000|2022-08-01|15/06/2022|0.16|0.1263|86710000|65420000
2022-10-01 18:54:56|02169|17573|NASDAQ WSBF|358.04M|358040000|16.16|62,937|-21.13%|32|2022-10-25|15/09/2022||0.32||42200000|2022-07-21|15/06/2022|0.36|0.37|30500000|46700000
2022-10-01 18:55:01|02170|13962|NASDAQ ADTN|1.52B|1520000000|19.58|1,068,171|4.37%|38|2023-01-17|15/12/2022||0.2233||363370000|2022-10-18|15/09/2022||0.1683||329990000
2022-10-01 18:55:03|02171|1160912|NASDAQ GAN|93.41M|93410000|2.22|348,162|-85.07%|13|2022-11-21|15/09/2022||-0.1542||34930000|2022-08-15|15/06/2022|-0.91|-0.1218|34890000|36470000
2022-10-01 18:55:08|02172|20455|NYSE MOD|673.03M|673030000|12.94|337,103|14.21%|37|2022-11-01|15/09/2022||0.3633||547530000|2022-08-03|15/06/2022|0.32|0.12|541000000|497230000
2022-10-01 18:55:11|02173|100193|NASDAQ NLTX|27.25M|27250000|0.64|223,345|-91.15%|33|2022-11-16|15/09/2022||-0.3143||0.00|2022-08-09|15/06/2022|-0.28|-0.3|0.00|0.00
2022-10-01 18:55:16|02174|1096075|NASDAQ STRO|289.5M|289500000|5.55|407,659|-70.62%|21|2022-11-10|15/09/2022||-0.3||35090000|2022-08-08|15/06/2022|-0.55|-0.6443|28100000|16010000
2022-10-01 18:55:23|02175|958237|NASDAQ IBRX|1.99B|1990000000|4.97|1,612,901|-48.97%|26|2022-11-11|15/09/2022||-0.23||25000|2022-08-08|15/06/2022|-0.24|-0.24|35000|25000
2022-10-01 18:55:28|02176|1156573|NASDAQ ARQT|1.15B|1150000000|19.11|668,815|-20.01%|18|2022-11-10|15/09/2022||-1.41||780000|2022-08-04|15/06/2022|-1.31|-1.42|0.00|0.00
2022-10-01 18:55:32|02177|1175178|NASDAQ OB|203.45M|203450000|3.65|374,966|-75.34%|9|2022-11-10|15/09/2022||0.055||267000000|2022-08-11|15/06/2022|-0.19|-0.045|250880000|246930000
2022-10-01 18:55:37|02178|1166963|NASDAQ PRAX|101.51M|101510000|2.27|892,823|-87.72%|13|2022-11-02|15/09/2022||-0.92||0.00|2022-08-08|15/06/2022|-1.32|-1.3|0.00|0.00
2022-10-01 18:55:54|02179|13958|NYSE TWI|762.45M|762450000|12.140|430,008|69.55%|37|2022-11-03|15/09/2022||0.465||544350000|2022-08-01|15/06/2022|0.79|0.66|572900000|582090000
2022-10-01 18:55:58|02180|943148|NASDAQ KE|422.33M|422330000|17.15|50,246|-33.45%|32|2022-11-08|15/09/2022||0.5067||379730000|2022-08-04|15/06/2022|0.4|0.5667|373500000|376900000
2022-10-01 18:56:02|02181|21179|NYSE RGS|45.97M|45970000|1.010|1,029,485|-70.98%|38|2023-02-01|15/12/2022||0.00||72900000|2022-11-01|15/09/2022||-0.06||70200000
2022-10-01 18:56:05|02182|1027142|NASDAQ RBB|395.24M|395240000|20.78|31,682|-17.57%|23|2022-10-24|15/09/2022||0.846||41140000|2022-07-25|15/06/2022|0.8|0.75|39600000|37570000
2022-10-01 18:56:09|02183|1127925|NASDAQ HOOK|73.3M|73300000|1.340|223,336|-77.25%|19|2022-11-16|15/09/2022||-0.2833||2860000|2022-08-11|15/06/2022|-0.23|-0.36|2750000|3360000
2022-10-01 18:56:13|02184|1024880|NASDAQ KALA|16.21M|16210000|0.221|1,105,110|-91.55%|23|2022-11-10|15/09/2022||0.21||41670000|2022-08-11|15/06/2022|-0.38|-0.435|2100000|2020000
2022-10-01 18:56:17|02185|100177|NASDAQ TRVN|26.61M|26610000|0.1532|964,840|-87.54%|35|2022-11-09|15/09/2022||-0.1025||543750|2022-08-11|15/06/2022|-0.09|-0.1025|0.00|230000
2022-10-01 18:56:20|02186|1172947|NASDAQ FSBC|489.1M|489100000|28.36|20,826|18.46%|11|2022-10-24|15/09/2022||0.6467||28450000|2022-07-26|15/06/2022|0.58|0.54|26490000|24990000
2022-10-01 18:56:23|02187|1096136|NASDAQ NGM|1.05B|1050000000|13.08|448,070|-37.77%|21|2022-11-16|15/09/2022||-0.59||9180000|2022-08-04|15/06/2022|-0.59|-0.5317|8290000|13400000
2022-10-01 18:56:28|02188|20822|NYSE GEFb|2.86B|2860000000|60.80|18,329|-6.17%|37|2022-12-07|15/10/2022||1.92||1600000000|2022-08-31|15/07/2022|2.35|2|1620000000|1600000000
2022-10-01 18:56:31|02189|1171798|NASDAQ RXDX|2.41B|2410000000|59.01|529,694|148.88%|8|2022-11-11|15/09/2022||-0.8938||459400|2022-08-11|15/06/2022|-0.86|-0.881|1270000|459400
2022-10-01 18:56:34|02190|962331|NASDAQ RMR|746.25M|746250000|23.69|77,382|-29.18%|27|2022-12-14|15/09/2022||0.57||186660000|2022-08-04|15/06/2022|0.46|0.5767|211090000|183300000
2022-10-01 18:56:38|02191|1137412|NASDAQ PSNL|136.38M|136380000|2.97|446,801|-84.56%|18|2022-11-16|15/09/2022||-0.5888||14320000|2022-08-03|15/06/2022|-0.6|-0.5832|18240000|15510000
2022-10-01 18:56:42|02192|994019|NASDAQ PRTH|346.01M|346010000|4.510|40,661|-32.49%|19|2022-11-16|15/09/2022||-0.07||169960000|2022-08-09|15/06/2022|-0.11|-0.05|166430000|161380000
2022-10-01 18:56:46|02193|16001|NASDAQ EMKR|62.71M|62710000|1.670|381,013|-77.67%|35|2022-12-07|15/09/2022||-0.0925||29030000|2022-08-09|15/06/2022|-0.17|-0.13|23700000|25710000
2022-10-01 18:56:49|02194|1054795|NYSE MCB|703.56M|703560000|64.36|81,737|-23.65%|23|2022-11-14|15/09/2022||2.22||64240000|2022-07-21|15/06/2022|2.07|1.85|62300000|57550000
2022-10-01 18:56:54|02195|17155|NASDAQ SGC|144.9M|144900000|8.88|33,617|-61.87%|35|2022-10-27|15/09/2022||0.385||146340000|2022-08-08|15/06/2022|0.08|0.38|147930000|146850000
2022-10-01 18:56:57|02196|1175171|NYSE INST|3.16B|3160000000|22.28|239,510|-1.37%|9|2022-11-07|15/09/2022||0.2503||118360000|2022-08-01|15/06/2022|0.25|0.221|114580000|110740000
2022-10-01 18:57:01|02197|16023|NASDAQ ESCA|135.22M|135220000|9.95|17,368|-47.38%|32|2022-11-03|15/09/2022|0.42|0.46|94340000|86990000|2022-08-04|15/06/2022|0.42|0.47|94340000|96690000
2022-10-01 18:57:05|02198|16406|NASDAQ ITIC|267.51M|267510000|141.00|3,273|-22.78%|34|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|1.2||69970000|
2022-10-01 18:57:08|02199|1131053|NYSE ALTG|352.12M|352120000|11.01|76,596|-19.81%|17|2022-11-17|15/09/2022||0.14||374650000|2022-08-09|15/06/2022|0.21|0.0133|406500000|351900000
2022-10-01 18:57:12|02200|1052094|NYSE HBB|161.72M|161720000|11.67|24,338|-25.53%|23|2022-11-02|15/09/2022||0.37||157800000|2022-08-03|15/06/2022|0.36|0.22|147530000|150700000
2022-10-01 18:57:15|02201|1167954|NASDAQ FDMT|260.35M|260350000|8.04|236,579|-70.19%|12|2022-11-09|15/09/2022||-0.906||856000|2022-08-11|15/06/2022|-0.87|-0.846|162000|856000
2022-10-01 18:57:19|02202|16587|NASDAQ STGW|2.06B|2060000000|6.950|379,732|-9.39%|37|2022-11-02|15/09/2022||0.18||735100000|2022-08-04|15/06/2022|0.08|0.13|672910000|666600000
2022-10-01 18:57:24|02203|17212|NASDAQ VIRX|160.37M|160370000|4.27|120,844|-46.76%|37|2022-11-09|15/09/2022||-0.312||0.00|2022-08-09|15/06/2022|-0.28|-0.3|0.00|0.00
2022-10-01 18:57:30|02204|1123577|NASDAQ RIDE|393.58M|393580000|1.83|4,068,453|-77.07%|15|2022-11-10|15/09/2022||-0.3473||1590000|2022-08-04|15/06/2022|0.32|-0.438|0.00|0.00
2022-10-01 18:57:32|02205|1174425|NASDAQ DNAY|49M|49000000|1.66|212,328|-85.09%|10|2022-11-08|15/09/2022||-0.54||4900000|2022-08-09|15/06/2022|-0.5|-0.5067|5660000|4600000
2022-10-01 18:57:36|02206|1163602|NASDAQ CURI|77.08M|77080000|1.46|163,224|-86.15%|14|2022-11-17|15/09/2022||-0.1957||22270000|2022-08-15|15/06/2022|-0.3|-0.2783|22350000|20990000
2022-10-01 18:57:39|02207|1174692|NYSE CURV|432.1M|432100000|4.17|453,933|-72.97%|11|2022-12-07|15/10/2022||0.115||304090000|2022-09-07|15/07/2022|0.22|0.2373|340880000|341180000
2022-10-01 18:57:43|02208|20696|NYSE KRO|1.08B|1080000000|9.34|315,710|-24.74%|37|2022-11-09|15/09/2022||0.355||538000000|2022-08-03|15/06/2022|0.4|0.4807|565300000|541710000
2022-10-01 18:57:47|02209|30743|NYSE ESTE|1.76B|1760000000|12.32|1,755,151|33.91%|31|2022-11-09|15/09/2022||1.53||458160000|2022-08-04|15/06/2022|1.29|1.29|472550000|389310000
2022-10-01 18:57:51|02210|1076787|NASDAQ MGTX|376.02M|376020000|8.41|114,363|-36.19%|23|2022-11-10|15/09/2022||-0.635||6990000|2022-08-11|15/06/2022|-0.76|-0.64|10760000|6990000
2022-10-01 18:57:57|02211|16988|NASDAQ PTSI|689.45M|689450000|30.96|29,904|37.66%|31|2022-10-14|15/09/2022||1||216500000|2022-07-28|15/06/2022|1.3|1.15|237170000|219100000
2022-10-01 18:58:00|02212|1152785|NASDAQ XGN|44.07M|44070000|2.71|22,660|-80.07%|20|2022-11-15|15/09/2022||-0.725||9140000|2022-08-04|15/06/2022|-0.78|-0.5691|8960000|12030000
2022-10-01 18:58:03|02213|101281|JK ADRO|123.56T|1.2356E+14|3,960|101,787,452|125%|34|2022-11-02|15/09/2022||0.0173||2150000000|2022-08-29|15/06/2022|0.0261|0.0173|2320000000|2320000000
2022-10-01 18:58:06|02214|1172580|NASDAQ ZY|289.39M|289390000|2.78|1,324,764|-78.89%|11|2022-11-02|15/09/2022||-0.6719||3030000|2022-08-31|15/06/2022|-0.7602|-0.818|3000000|3150000
2022-10-01 18:58:09|02215|1031736|NASDAQ CSSE|150.1M|150100000|6.88|228,039|-69.92%|23|2022-11-17|15/09/2022||-1.02||66520000|2022-08-11|15/06/2022|-1.39|-0.72|37640000|28950000
2022-10-01 18:58:11|02216|1172717|NASDAQ IMPL|115.61M|115610000|4.870|44,077|-60.02%|9|2022-11-14|15/09/2022||-0.9833||5990000|2022-08-15|15/06/2022|-1.09|-1.05|2800000|3840000
2022-10-01 18:58:16|02217|16267|NASDAQ HIFS|538.73M|538730000|251.11|3,007|-25.42%|23|2022-10-14|15/09/2022|||||2022-07-15|15/06/2022|1.45||18000000|
2022-10-01 18:58:20|02218|39326|NASDAQ CENX|482.37M|482370000|5.28|1,946,066|-60.74%|33|2022-10-27|15/09/2022||-0.3433||649730000|2022-08-09|15/06/2022|0.3|0.155|856600000|881000000
2022-10-01 18:58:23|02219|1167034|NASDAQ FHTX|357.25M|357250000|8.58|98,634|-38.41%|13|2022-12-09|15/09/2022||-0.5975||9580000|2022-08-09|15/06/2022|-0.66|-0.5725|4490000|9580000
2022-10-01 18:58:27|02220|17474|NASDAQ VALU|415.81M|415810000|43.90|3,980|28.14%|30|2022-12-12|15/10/2022|||||2022-09-14|15/07/2022|0.47||9940000|
2022-10-01 18:58:30|02221|1168846|NASDAQ CGEM|584.75M|584750000|12.82|183,226|-43.2%|12|2022-11-08|15/09/2022||-0.9633||0.00|2022-08-10|15/06/2022|3.77|5.42|0.00|275000000
2022-10-01 18:58:34|02222|16101|NASDAQ LAB|86.52M|86520000|1.100|520,946|-83.31%|37|2022-11-09|15/09/2022||-0.13||30950000|2022-08-08|15/06/2022|-0.82|-0.13|18780000|29780000
2022-10-01 18:58:38|02223|34441|NYSE PLM|294.23M|294230000|2.880|54,995|-5.57%|32|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-0.1|||
2022-10-01 18:58:41|02224|1169486|NASDAQ VOR|151.46M|151460000|3.98|83,852|-74.62%|12|2022-11-09|15/09/2022||-0.6663||0.00|2022-08-11|15/06/2022|-0.58|-0.646|0.00|0.00
2022-10-01 18:58:47|02225|985559|NASDAQ SELB|250.45M|250450000|1.640|1,528,157|-60.58%|26|2022-11-08|15/09/2022||-0.0057||24640000|2022-08-04|15/06/2022|0.06|-0.0757|39300000|13780000
2022-10-01 18:58:51|02226|1057075|TSX VMD|317.62M|317620000|8.31|43,447|18.04%|21|2022-11-07|15/09/2022||0.04||34800000|2022-08-02|15/06/2022|0.02|0.055|33310000|32300000
2022-10-01 18:58:55|02227|31163|NASDAQ ABUS|286.41M|286410000|1.910|764,790|-55.48%|37|2022-11-03|15/09/2022||-0.136||6640000|2022-08-04|15/06/2022|-0.1|-0.124|14240000|6770000
2022-10-01 18:58:58|02228|1167739|NASDAQ KNTE|527.54M|527540000|11.95|127,382|-48.09%|11|2022-11-09|15/09/2022||-0.6175||0.00|2022-08-11|15/06/2022|-0.62|-0.6388|0.00|0.00
2022-10-01 18:59:01|02229|1006461|NASDAQ FBRX|21.76M|21760000|1.07|212,598|-63.85%|23|2022-11-14|15/09/2022||-0.16||0.00|2022-08-15|15/06/2022|-0.21|-0.17|0.00|0.00
2022-10-01 18:59:06|02230|940837|NASDAQ MDVL|62.1M|62100000|0.78|112,175|-73.42%|25|2022-11-07|15/09/2022||-0.15||11100000|2022-08-11|15/06/2022|-0.17|-0.265|11180000|9520000
2022-10-01 18:59:10|02231|17438|NASDAQ UFPT|649.51M|649510000|85.84|38,130|39.37%|37|2022-11-03|15/09/2022||0.87||77340000|2022-08-02|15/06/2022|1.17|0.74|94340000|75900000
2022-10-01 18:59:13|02232|1127926|NASDAQ GNLN|12.02M|12020000|1.630|278,431|-96.56%|19|2022-11-11|15/09/2022||-1.1||39030000|2022-08-15|15/06/2022|-2.63|-1.2|39920000|50330000
2022-10-01 18:59:16|02233|1172282|NASDAQ RPHM|82.01M|82010000|3.350|54,208|-55.03%|10|2022-11-10|15/09/2022||-0.578||0.00|2022-08-09|15/06/2022|-0.5|-0.582|0.00|0.00
2022-10-01 18:59:19|02234|1163555|NYSE XL|127.98M|127980000|0.890|1,071,898|-85.55%|12|2022-11-14|15/09/2022||-0.165||5830000|2022-08-09|15/06/2022|-0.0824|-0.1657|3010000|5700000
2022-10-01 18:59:23|02235|17472|NASDAQ UTMD|310.95M|310950000|85.31|4,931|-8.11%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.12||13400000|
2022-10-01 18:59:27|02236|6458|NASDAQ YELL|261.75M|261750000|5.070|1,076,550|-10.27%|38|2023-02-02|15/12/2022||0.3492||1390000000|2022-11-03|15/09/2022||0.5123||1430000000
2022-10-01 18:59:31|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|14.2%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-10-01 18:59:34|02238|1097916|NASDAQ ATCX|259.47M|259470000|6.650|86,127|-34.61%|18|2022-11-14|15/09/2022||0.1391||161720000|2022-08-09|15/06/2022|0.12|0.0768|156500000|148460000
2022-10-01 18:59:37|02239|1141591|NASDAQ MIRM|772.01M|772010000|21.01|320,422|5.47%|15|2022-11-16|15/09/2022||-1.05||20320000|2022-08-04|15/06/2022|-0.84|-1.14|17480000|15420000
2022-10-01 18:59:41|02240|980155|NASDAQ NH|28.46M|28460000|0.246|59,373|-84.7%|26|2022-11-10|15/09/2022||-0.09||17270000|2022-08-04|15/06/2022|-0.1|-0.09|16500000|17010000
2022-10-01 18:59:43|02241|1175242|NASDAQ BLFY|293.6M|293600000|11.15|78,184|-19.14%|10|2022-10-21|15/09/2022||0.00||13110000|2022-07-27|15/06/2022|0.0015|0.00|13660000|12340000
2022-10-01 18:59:50|02242|16282|NASDAQ HOFT|156.82M|156820000|13.49|85,345|-50.02%|37|2022-12-08|15/10/2022||0.5||145600000|2022-09-08|15/07/2022|0.46|0.44|152910000|159090000
2022-10-01 18:59:53|02243|1009355|NASDAQ KNTK|4.52B|4520000000|32.58|256,492|-5.61%|22|2022-11-02|15/09/2022||0.6528||195740000|2022-08-09|15/06/2022|0.06|0.605|335570000|198860000
2022-10-01 18:59:57|02244|40051|NASDAQ ATOS|105.52M|105520000|0.833|648,480|-74.44%|32|2022-11-15|15/09/2022||-0.05||0.00|2022-08-08|15/06/2022|-0.05|-0.05|0.00|0.00
2022-10-01 19:00:01|02245|20650|NYSE MLR|243.06M|243060000|21.29|43,500|-37.46%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.33||201500000|
2022-10-01 19:00:05|02246|17028|NASDAQ RCKY|146.7M|146700000|20.06|21,739|-57.87%|35|2022-10-25|15/09/2022||0.405||143910000|2022-08-02|15/06/2022|0.34|0.7967|162040000|145770000
2022-10-01 19:00:09|02247|1055911|NASDAQ LBC|593.49M|593490000|11.62|28,592|-13.35%|23|2022-10-26|15/09/2022||0.3867||44610000|2022-07-26|15/06/2022|0.44|0.3767|47830000|44880000
2022-10-01 19:00:13|02248|30704|NASDAQ CRMD|116.56M|116560000|2.830|423,912|-39.14%|32|2022-11-10|15/09/2022||-0.2433||0.00|2022-08-11|15/06/2022|-0.19|-0.2067|21250|0.00
2022-10-01 19:00:17|02249|1174986|NASDAQ SERA|49.6M|49600000|1.60|44,568|-85.6%|11|2022-11-08|15/09/2022||-0.5545||100000|2022-08-10|15/06/2022|-0.37|-0.4088|78000|100000
2022-10-01 19:00:21|02250|16713|NASDAQ NCMI|112.2M|112200000|0.651|939,201|-81.7%|37|2022-11-07|15/09/2022||-0.0933||56750000|2022-08-08|15/06/2022|-0.01|-0.0633|67100000|64930000
2022-10-01 19:00:25|02251|17594|NASDAQ XOMA|205.08M|205080000|17.91|38,163|-27.64%|37|2022-11-09|15/09/2022||-0.2233||4480000|2022-08-04|15/06/2022|-0.53|-0.1633|983000|4270000
2022-10-01 19:00:29|02252|17560|NASDAQ WLFC|199.62M|199620000|32.74|7,587|-11.97%|36|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.81||78080000|
2022-10-01 19:00:33|02253|1164708|NASDAQ GMTX|70.92M|70920000|1.64|121,794|-59.41%|10|2022-11-14|15/09/2022||-0.09||0.00|2022-08-11|15/06/2022|-0.16|-0.09||0.00
2022-10-01 19:00:37|02254|52168|NASDAQ PRTG|115.56M|115560000|6.82|17,325|-66.44%|24|2022-11-22|15/09/2022||-0.2967||0.00|2022-08-29|15/06/2022|-0.13|-0.2967|0.00|0.00
2022-10-01 19:00:40|02255|1171825|NASDAQ FNCH|79.64M|79640000|1.67|47,846|-87.15%|11|2022-11-09|15/09/2022||-0.4||750000|2022-08-11|15/06/2022|-0.48|-0.43|361000|650000
2022-10-01 19:00:44|02256|103931|NYSE HRTG|58.4M|58400000|2.260|132,409|-66.81%|33|2022-11-02|15/09/2022||-0.0075||160480000|2022-08-04|15/06/2022|0.11|-0.0352|163770000|158990000
2022-10-01 19:00:47|02257|1171963|NASDAQ IKNA|128.71M|128710000|3.55|101,740|-71.87%|11|2022-11-09|15/09/2022||-0.4934||4320000|2022-08-11|15/06/2022|-0.57|-0.4882|382000|3870000
2022-10-01 19:00:51|02258|21178|NYSE REV|281.18M|281180000|5.18|5,184,306|-48.76%|37|2022-11-04|15/09/2022||-0.8991||547160000|2022-08-09|15/06/2022|-4.13|-1.31|442600000|507350000
2022-10-01 19:00:54|02259|1153339|NASDAQ OYST|150.79M|150790000|5.62|110,242|-52.57%|18|2022-12-06|15/09/2022||-1.44||9570000|2022-08-11|15/06/2022|-1.87|-1.66|4690000|4780000
2022-10-01 19:00:56|02260|1163888|NYSE DMS|125.83M|125830000|1.920|1,588,787|-73.52%|15|2022-11-15|15/09/2022||-0.15||94720000|2022-08-09|15/06/2022|-0.14|-0.1|91200000|96810000
2022-10-01 19:00:59|02261|15681|NASDAQ CDZI|96.51M|96510000|1.90|172,895|-73.01%|28|2022-11-10|15/09/2022||-0.14||440000|2022-08-12|15/06/2022|-0.13|-0.1|185000|140000
2022-10-01 19:01:04|02262|30939|NYSE REPX|377.07M|377070000|18.98|43,300|-19.17%|29|2022-12-12|15/09/2022||1.42||57920000|2022-08-10|15/06/2022|1.45|1.35|88380000|58170000
2022-10-01 19:01:09|02263|17465|NASDAQ USLM|577.99M|577990000|102.20|5,237|-15.4%|32|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|1.8||60490000|
2022-10-01 19:01:13|02264|48376|NYSE AMC|3.6B|3600000000|6.97|41,925,056|-81.69%|33|2022-11-07|15/09/2022||-0.1326||1030000000|2022-08-04|15/06/2022|-0.1229|-0.1444|1200000000|1170000000
2022-10-01 19:01:17|02265|39223|NASDAQ CAR|7.14B|7140000000|148.46|928,201|27.42%|34|2022-10-31|15/09/2022||14.48||3290000000|2022-08-01|15/06/2022|15.94|11.48|3240000000|3170000000
2022-10-01 19:01:21|02266|20787|NYSE STAG|5.14B|5140000000|28.43|1,278,036|-27.57%|37|2022-10-27|15/09/2022||0.1592||165080000|2022-07-27|15/06/2022|0.18|0.1614|161060000|161250000
2022-10-01 19:01:24|02267|1170122|NASDAQ CHK|11.39B|11390000000|94.21|2,099,532|52.96%|12|2022-11-02|15/09/2022||4.46||1910000000|2022-08-02|15/06/2022|4.87|3.82|3520000000|1990000000
2022-10-01 19:01:30|02268|17127|NASDAQ SSB|5.98B|5980000000|79.12|326,989|5.96%|36|2022-10-26|15/09/2022||1.66||423650000|2022-07-28|15/06/2022|1.57|1.47|402570000|390970000
2022-10-01 19:01:36|02269|29717|NASDAQ VLY|5.47B|5470000000|10.80|1,912,907|-18.86%|37|2022-10-27|15/09/2022||0.3376||500570000|2022-07-28|15/06/2022|0.32|0.2872|476690000|444460000
2022-10-01 19:01:40|02270|48363|NYSE ESNT|3.76B|3760000000|34.87|442,051|-20.77%|36|2022-11-11|15/09/2022||1.5||244400000|2022-08-05|15/06/2022|2.16|1.52|244410000|241090000
2022-10-01 19:01:45|02271|29762|NASDAQ PDCE|5.57B|5570000000|57.79|1,094,440|21.95%|37|2022-11-02|15/09/2022||3.94||1040000000|2022-08-03|15/06/2022|5.11|4.53|1140000000|1090000000
2022-10-01 19:01:48|02272|24322|NYSE TRNO|4.04B|4040000000|52.99|422,925|-16.19%|35|2022-11-02|15/09/2022||0.29||66540000|2022-08-03|15/06/2022|1.28|0.275|65370000|65290000
2022-10-01 19:01:53|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|2.98%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-10-01 19:01:57|02274|20857|NYSE BXMT|3.97B|3970000000|23.34|1,496,766|-23.02%|36|2022-10-25|15/09/2022||0.6689||142320000|2022-07-27|15/06/2022|0.67|0.6305|147070000|134460000
2022-10-01 19:02:01|02275|20843|NYSE ADC|5.41B|5410000000|67.58|745,333|2.04%|37|2022-10-24|15/09/2022||0.4375||109430000|2022-08-02|15/06/2022|0.45|0.45|104880000|102280000
2022-10-01 19:02:06|02276|39163|NYSE HR|7.93B|7930000000|20.85|6,521,689|-15.79%|37|2022-11-02|15/09/2022||0.0099||220450000|2022-08-09|15/06/2022|0.04|0.07|140630000|142590000
2022-10-01 19:02:11|02277|17176|NASDAQ SIGI|4.91B|4910000000|81.40|311,855|7.77%|38|2023-02-02|15/12/2022||1.63||808370000|2022-10-26|15/09/2022||1.25||888720000
2022-10-01 19:02:15|02278|17428|NASDAQ UBSI|4.8B|4800000000|35.75|636,673|-1.73%|38|2023-01-26|15/12/2022||0.71||262800000|2022-10-25|15/09/2022||0.665||260100000
2022-10-01 19:02:19|02279|943117|NYSE LC|1.15B|1150000000|11.05|1,559,183|-60.87%|32|2022-11-08|15/09/2022||0.3367||294750000|2022-07-27|15/06/2022|1.73|0.3997|330060000|299380000
2022-10-01 19:02:23|02280|20942|NYSE RDN|3.12B|3120000000|19.29|1,339,152|-15.1%|37|2022-11-02|15/09/2022||0.7639||323050000|2022-08-01|15/06/2022|1.36|0.7826|286830000|321560000
2022-10-01 19:02:28|02281|39246|NYSE POR|3.88B|3880000000|43.46|753,682|-7.51%|37|2022-10-28|15/09/2022||0.6604||633350000|2022-07-28|15/06/2022|0.72|0.5917|591000000|531670000
2022-10-01 19:02:33|02282|20539|NYSE KRG|3.82B|3820000000|17.22|1,283,988|-15.42%|37|2022-10-27|15/09/2022||-0.0967||186320000|2022-08-02|15/06/2022|0.06|-0.11|202610000|183570000
2022-10-01 19:02:40|02283|17446|NASDAQ UMBF|4.07B|4070000000|84.29|177,444|-12.84%|37|2022-10-25|15/09/2022||2.02||370160000|2022-07-26|15/06/2022|1.88|1.9|401130000|347530000
2022-10-01 19:02:44|02284|955553|NYSE TGNA|4.61B|4610000000|20.68|946,385|4.87%|30|2022-11-10|15/09/2022||0.7286||843000000|2022-08-08|15/06/2022|0.6|0.6267|784880000|800530000
2022-10-01 19:02:48|02285|16242|NASDAQ HWC|3.93B|3930000000|45.81|386,680|-2.78%|37|2022-10-18|15/09/2022||1.53||362620000|2022-07-19|15/06/2022|1.38|1.35|331390000|330080000
2022-10-01 19:02:51|02286|1163097|NYSE APG|3.16B|3160000000|13.27|870,328|-34.79%|14|2022-11-09|15/09/2022||0.3763||1690000000|2022-08-04|15/06/2022|0.37|0.3483|1650000000|1660000000
2022-10-01 19:02:56|02287|20498|NYSE KFY|2.51B|2510000000|46.95|329,988|-35.12%|37|2022-12-07|15/10/2022||1.5||691280000|2022-09-07|15/07/2022|1.5|1.51|695900000|697040000
2022-10-01 19:03:04|02288|20242|NYSE PNM|3.93B|3930000000|45.73|552,169|-7.58%|38|2023-02-02|15/12/2022||0.2375||321010000|2022-10-28|15/09/2022||1.31||573370000
2022-10-01 19:03:10|02289|948327|NYSE SUM|2.87B|2870000000|23.96|615,147|-25.05%|31|2022-11-02|15/09/2022||0.7638||684720000|2022-08-03|15/06/2022|0.6|0.5273|631920000|646020000
2022-10-01 19:03:14|02290|1097893|NYSE ETRN|3.24B|3240000000|7.480|4,634,791|-26.23%|22|2022-11-08|15/09/2022||0.1267||338000000|2022-08-02|15/06/2022|0.11|0.1164|328610000|337340000
2022-10-01 19:03:17|02291|20912|NYSE BKH|4.41B|4410000000|67.73|310,713|7.92%|37|2022-11-01|15/09/2022||0.6256||415630000|2022-08-03|15/06/2022|0.52|0.4017|474200000|405540000
2022-10-01 19:03:22|02292|20384|NYSE TRTN|3.39B|3390000000|54.73|424,748|5.17%|37|2022-10-27|15/09/2022||2.68||428470000|2022-07-28|15/06/2022|2.92|2.65|421610000|426700000
2022-10-01 19:03:27|02293|32356|NYSE SM|4.61B|4610000000|37.61|1,681,289|42.57%|37|2022-10-27|15/09/2022||2.15||819560000|2022-08-03|15/06/2022|2.19|2.16|992100000|800450000
2022-10-01 19:03:30|02294|1166008|NYSE BNL|3.05B|3050000000|15.53|936,909|-37.4%|14|2022-10-31|15/09/2022||0.1642||100410000|2022-08-03|15/06/2022|0.2|0.1707|98010000|97920000
2022-10-01 19:03:34|02295|20840|NYSE SWX|4.67B|4670000000|69.75|506,374|4.29%|37|2022-11-08|15/09/2022||0.406||1070000000|2022-08-09|15/06/2022|-0.1|0.54|1150000000|1040000000
2022-10-01 19:03:38|02296|8363|NYSE MUR|5.47B|5470000000|35.17|1,405,346|40.85%|39|2023-01-26|15/12/2022||1.88||1020000000|2022-11-03|15/09/2022||1.59||953770000
2022-10-01 19:03:42|02297|41228|NYSE DOC|3.58B|3580000000|15.04|1,640,013|-14.64%|33|2022-11-03|15/09/2022||0.062||127700000|2022-08-04|15/06/2022|0.07|0.06|132170000|129500000
2022-10-01 19:03:47|02298|15562|NASDAQ OPCH|5.72B|5720000000|31.47|1,281,227|29.72%|37|2022-11-03|15/09/2022||0.225||992720000|2022-07-27|15/06/2022|0.19|0.2289|980820000|940930000
2022-10-01 19:03:51|02299|20586|NYSE LXP|2.57B|2570000000|9.16|1,778,107|-28.16%|37|2022-11-03|15/09/2022||0.0133||80140000|2022-08-04|15/06/2022|0.14|0.0106|79780000|78820000
2022-10-01 19:03:56|02300|20568|NYSE CMC|4.27B|4270000000|35.48|841,774|16.48%|38|2023-01-09|15/11/2022||1.73||2070000000|2022-10-13|15/08/2022||2.36||2410000000
2022-10-01 19:04:00|02301|942635|NYSE CRC|2.9B|2900000000|38.43|756,318|-6.27%|32|2022-11-10|15/09/2022||1.57||532490000|2022-08-03|15/06/2022|1.13|1.89|747000000|555420000
2022-10-01 19:04:04|02302|20432|NYSE CBU|3.23B|3230000000|60.08|191,567|-12.19%|37|2023-01-23|15/12/2022||0.9567||177550000|2022-10-24|15/09/2022||0.9283||174930000
2022-10-01 19:04:09|02303|16287|NYSE HOMB|4.62B|4620000000|22.51|945,421|-4.33%|37|2022-10-20|15/09/2022||0.52||254420000|2022-07-21|15/06/2022|0.47|0.3971|243340000|227080000
2022-10-01 19:04:14|02304|13934|NYSE CIM|1.21B|1210000000|5.22|2,340,083|-64.85%|37|2022-11-02|15/09/2022||0.2996||116160000|2022-08-04|15/06/2022|0.31|0.3288|116890000|131720000
2022-10-01 19:04:19|02305|20507|NYSE NJR|3.72B|3720000000|38.70|381,020|11.17%|37|2022-11-22|15/09/2022||0.4536||421910000|2022-08-04|15/06/2022|-0.04|0.06|552340000|418650000
2022-10-01 19:04:23|02306|29658|NYSE MATX|2.4B|2400000000|61.52|355,786|-23.78%|38|2022-11-07|15/09/2022||7.67||1140000000|2022-08-01|15/06/2022|9.49|8.81|1260000000|1270000000
2022-10-01 19:04:28|02307|20981|NYSE BKU|2.66B|2660000000|34.17|595,230|-18.29%|38|2023-01-19|15/12/2022||1.05||265310000|2022-10-20|15/09/2022||1.03||258390000
2022-10-01 19:04:34|02308|101884|NYSE OGS|3.81B|3810000000|70.39|237,179|11.08%|34|2022-10-31|15/09/2022||0.4257||275700000|2022-08-01|15/06/2022|0.59|0.5871|428980000|328480000
2022-10-01 19:04:38|02309|15333|NYSE RAMP|1.22B|1220000000|18.16|750,389|-61.55%|37|2022-11-02|15/09/2022||0.0927||143570000|2022-08-04|15/06/2022|0.05|0.0122|142240000|138960000
2022-10-01 19:04:42|02310|15306|NASDAQ ABCB|3.09B|3090000000|44.71|343,719|-13.82%|34|2022-10-21|15/09/2022||1.34||275890000|2022-07-26|15/06/2022|1.18|1.19|265090000|262880000
2022-10-01 19:04:45|02311|1081673|NYSE EPRT|2.76B|2760000000|19.45|919,217|-30.34%|23|2022-10-31|15/09/2022||0.26||70960000|2022-07-28|15/06/2022|0.27|0.26|67090000|69290000
2022-10-01 19:04:49|02312|16876|NASDAQ PCH|3.31B|3310000000|41.04|555,343|-20.43%|38|2023-01-30|15/12/2022||0.41||268300000|2022-10-24|15/09/2022||0.6929||296950000
2022-10-01 19:04:54|02313|15461|NYSE ASB|2.96B|2960000000|20.08|1,254,344|-6.26%|38|2023-01-19|15/12/2022||0.5823||327390000|2022-10-20|15/09/2022||0.5788||315460000
2022-10-01 19:04:58|02314|959642|NYSE APLE|3.22B|3220000000|14.06|1,386,792|-10.62%|28|2022-11-07|15/09/2022||0.02||329890000|2022-08-04|15/06/2022|0.29|0.225|337670000|323860000
2022-10-01 19:05:02|02315|15362|NASDAQ AIMC|2.19B|2190000000|33.62|191,195|-39.26%|37|2022-10-21|15/09/2022||0.8417||475950000|2022-07-28|15/06/2022|0.84|0.846|498100000|479500000
2022-10-01 19:05:07|02316|21205|NYSE GATX|3.01B|3010000000|85.15|158,109|-4.92%|37|2022-10-25|15/09/2022||1.22||329830000|2022-07-21|15/06/2022|1.07|1.14|312700000|321450000
2022-10-01 19:05:09|02317|1166427|NASDAQ ASO|3.36B|3360000000|42.18|1,681,018|5.4%|12|2022-12-15|15/10/2022||1.6||1550000000|2022-09-07|15/07/2022|2.3|2.07|1690000000|1700000000
2022-10-01 19:05:14|02318|39182|NYSE KMT|1.68B|1680000000|20.58|676,527|-39.88%|38|2023-02-01|15/12/2022||0.3705||493300000|2022-11-07|15/09/2022||0.3898||488480000
2022-10-01 19:05:18|02319|20591|NYSE ORA|4.82B|4820000000|86.20|713,944|29.41%|37|2022-11-02|15/09/2022||0.2674||167690000|2022-08-03|15/06/2022|0.2|0.2057|169080000|164610000
2022-10-01 19:05:22|02320|103927|NYSE DBRG|2.21B|2210000000|12.510|1,555,584|-48.13%|33|2022-11-03|15/09/2022||-0.158||295090000|2022-08-04|15/06/2022|-0.24|-0.26|289410000|284210000
2022-10-01 19:05:24|02321|1159411|TSX BIPC|6.34B|6340000000|56.23|96,806|11.08%|0||
2022-10-01 19:05:29|02322|17153|NASDAQ SFNC|2.8B|2800000000|21.79|583,128|-26.29%|38|2023-01-24|15/12/2022||0.6233||251930000|2022-10-25|15/09/2022||0.6||245780000
2022-10-01 19:05:33|02323|15651|NASDAQ CATY|2.86B|2860000000|38.46|255,941|-7.08%|37|2022-10-24|15/09/2022||1.28||204490000|2022-07-25|15/06/2022|1.18|1.17|189780000|184130000
2022-10-01 19:05:37|02324|21148|NYSE ALE|2.86B|2860000000|50.05|272,102|-15.91%|37|2022-11-03|15/09/2022||0.746||347170000|2022-08-03|15/06/2022|0.67|0.6283|373100000|342820000
2022-10-01 19:05:42|02325|48421|NASDAQ VCYT|1.19B|1190000000|16.60|934,208|-64.26%|36|2022-11-07|15/09/2022||-0.255||66650000|2022-08-02|15/06/2022|-0.13|-0.2229|72900000|68080000
2022-10-01 19:05:47|02326|20880|NYSE SR|3.27B|3270000000|62.33|251,582|1.88%|38|2023-02-01|15/12/2022||1.14||589490000|2022-11-16|15/09/2022||-0.6548||321110000
2022-10-01 19:05:51|02327|20578|NYSE GPI|2.18B|2180000000|142.87|168,093|-23.96%|36|2022-10-27|15/09/2022||11.2||4040000000|2022-07-27|15/06/2022|12|10.82|4150000000|4070000000
2022-10-01 19:05:56|02328|8308|NYSE FHI|2.81B|2810000000|33.12|601,790|1.91%|38|2023-01-26|15/12/2022||0.7235||388070000|2022-10-27|15/09/2022||0.7274||379720000
2022-10-01 19:06:01|02329|7975|NYSE CNX|2.95B|2950000000|15.53|3,097,373|23.06%|38|2023-01-31|15/12/2022||0.6844||524480000|2022-11-01|15/09/2022||0.7256||549910000
2022-10-01 19:06:05|02330|20139|NYSE CWT|2.86B|2860000000|52.69|226,073|-10.59%|36|2022-10-27|15/09/2022||1.08||255000000|2022-07-28|15/06/2022|0.36|0.56|206190000|223000000
2022-10-01 19:06:09|02331|20817|NYSE MODG|3.56B|3560000000|19.26|1,552,793|-30.29%|37|2022-10-26|15/09/2022||0.163||951180000|2022-08-04|15/06/2022|0.53|0.4218|1120000000|1100000000
2022-10-01 19:06:13|02332|24371|NASDAQ SBRA|3.03B|3030000000|13.12|1,876,576|-10.87%|37|2022-11-02|15/09/2022||0.162||155850000|2022-08-03|15/06/2022|0.07|0.158|155960000|156070000
2022-10-01 19:06:16|02333|52734|NASDAQ COOP|2.9B|2900000000|40.50|538,297|-1.63%|24|2022-10-27|15/09/2022||0.5132||394890000|2022-07-27|15/06/2022|0.1662|0.0264|599000000|491990000
2022-10-01 19:06:21|02334|20525|NYSE CNO|2.06B|2060000000|17.97|793,499|-23.66%|37|2022-10-26|15/09/2022||0.5126||893300000|2022-08-01|15/06/2022|0.85|0.4756|855000000|905870000
2022-10-01 19:06:26|02335|39234|NYSE OFC|2.65B|2650000000|23.23|580,401|-13.9%|37|2022-10-27|15/09/2022||0.2805||143510000|2022-07-28|15/06/2022|0.29|0.2994|142280000|140840000
2022-10-01 19:06:30|02336|39157|NASDAQ VRNT|2.19B|2190000000|33.58|398,946|-25.03%|37|2022-12-07|15/10/2022||0.6469||235830000|2022-09-07|15/07/2022|0.56|0.5333|223630000|225480000
2022-10-01 19:06:34|02337|20377|NYSE PBH|2.48B|2480000000|49.83|271,544|-11.19%|37|2022-11-03|15/09/2022||1.02||283310000|2022-08-04|15/06/2022|1.09|1.04|277060000|268920000
2022-10-01 19:06:38|02338|24348|NYSE UNF|3.15B|3150000000|168.61|62,755|-20.7%|38|2023-01-04|15/11/2022||2.11||525490000|2022-10-19|15/08/2022||1.73||512120000
2022-10-01 19:06:43|02339|20858|NYSE EQC|2.72B|2720000000|24.36|606,692|-6.24%|37|2022-10-25|15/09/2022||||11300000|2022-08-01|15/06/2022|0.01||14430000|16390000
2022-10-01 19:06:49|02340|20795|NYSE ABM|2.53B|2530000000|38.23|300,497|-15.06%|37|2022-12-14|15/10/2022||0.8871||1990000000|2022-09-09|15/07/2022|0.94|0.9043|1960000000|1910000000
2022-10-01 19:06:54|02341|20992|NYSE ITGR|2.06B|2060000000|62.23|160,266|-30.34%|37|2022-10-27|15/09/2022||1.21||348630000|2022-07-28|15/06/2022|1.04|1.14|350080000|343570000
2022-10-01 19:06:58|02342|20549|NYSE PEB|1.92B|1920000000|14.51|1,668,902|-35.25%|37|2022-10-27|15/09/2022||0.1467||395740000|2022-07-26|15/06/2022|0.12|0.13|397520000|376140000
2022-10-01 19:07:02|02343|20889|NASDAQ NWE|2.77B|2770000000|49.28|434,190|-14%|37|2022-10-24|15/09/2022||0.5957||308060000|2022-07-28|15/06/2022|0.54|0.5292|323000000|280550000
2022-10-01 19:07:07|02344|16633|NASDAQ MLKN|1.18B|1180000000|15.60|605,192|-58.58%|37|2022-12-21|15/11/2022||0.552||1080000000|2022-09-28|15/08/2022|0.44|0.328|1080000000|1090000000
2022-10-01 19:07:11|02345|7890|NYSE PIPR|1.83B|1830000000|104.74|87,648|-20.32%|37|2022-10-28|15/09/2022||2.48||328310000|2022-07-29|15/06/2022|2.47|2.28|345640000|330530000
2022-10-01 19:07:16|02346|16025|NASDAQ ESGR|2.89B|2890000000|169.59|45,234|-27.75%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|-28.62||-486000000|
2022-10-01 19:07:20|02347|1055123|NYSE CNNE|1.66B|1660000000|20.66|478,074|-33.59%|25|2022-11-08|15/09/2022||-0.01||167130000|2022-08-08|15/06/2022|-3.15|0.175|174500000|227230000
2022-10-01 19:07:24|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|22.51%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-10-01 19:07:28|02349|17427|NASDAQ AUB|2.27B|2270000000|30.38|259,847|-17.56%|38|2023-01-24|15/12/2022||0.88||192400000|2022-10-19|15/09/2022||0.815||187500000
2022-10-01 19:07:32|02350|951002|NASDAQ UNIT|1.65B|1650000000|6.95|1,344,708|-43.82%|30|2022-11-03|15/09/2022||0.1804||283250000|2022-08-04|15/06/2022|0.21|0.1805|283980000|278970000
2022-10-01 19:07:36|02351|8053|NYSE SITC|2.29B|2290000000|10.71|1,575,400|-30.63%|33|2022-11-02|15/09/2022||0.0383||133650000|2022-07-28|15/06/2022|0.27|0.0374|137130000|129950000
2022-10-01 19:07:40|02352|40994|NASDAQ IBTX|2.53B|2530000000|61.39|176,912|-13.58%|33|2022-10-24|15/09/2022||1.34||159330000|2022-07-25|15/06/2022|1.27|1.23|151880000|151400000
2022-10-01 19:07:44|02353|16615|NASDAQ MGEE|2.37B|2370000000|65.63|86,657|-10.71%|36|2022-11-03|15/09/2022||0.98||139170000|2022-08-04|15/06/2022|0.6|0.63|152350000|124520000
2022-10-01 19:07:49|02354|41286|NASDAQ AGIO|1.55B|1550000000|28.28|739,058|-38.72%|35|2022-11-02|15/09/2022||-1.7||5470000|2022-08-04|15/06/2022|-1.68|-1.75|5580000|2910000
2022-10-01 19:07:55|02355|21096|NYSE AVA|2.7B|2700000000|37.05|371,390|-5.29%|37|2022-11-09|15/09/2022||0.1689||307470000|2022-08-03|15/06/2022|0.16|0.1726|368520000|309790000
2022-10-01 19:07:59|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|3.25%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-10-01 19:08:03|02357|20796|NYSE ABR|2.15B|2150000000|11.50|2,123,960|-37.94%|37|2022-10-28|15/09/2022||0.449||70300000|2022-07-29|15/06/2022|0.52|0.432|50440000|63900000
2022-10-01 19:08:07|02358|17555|NASDAQ WIRE|2.21B|2210000000|115.54|288,958|21.84%|37|2022-10-25|15/09/2022||4.4||708390000|2022-07-25|15/06/2022|10.71|5.14|838240000|727080000
2022-10-01 19:08:12|02359|20159|NASDAQ ONB|4.82B|4820000000|16.47|1,597,442|-2.83%|37|2022-10-18|15/09/2022||0.4643||439380000|2022-07-26|15/06/2022|0.46|0.3929|431000000|390550000
2022-10-01 19:08:16|02360|15776|NASDAQ COLB|2.25B|2250000000|28.89|771,978|-23.95%|36|2022-10-27|15/09/2022||0.738||311900000|2022-07-21|15/06/2022|0.75|0.7683|178170000|177650000
2022-10-01 19:08:20|02361|20342|NYSE SHO|2B|2000000000|9.42|4,412,573|-21.11%|37|2022-11-08|15/09/2022||0.085||233940000|2022-08-03|15/06/2022|0.15|0.0614|251280000|221870000
2022-10-01 19:08:25|02362|16361|NASDAQ INDB|3.42B|3420000000|74.53|190,345|-2.13%|37|2022-10-20|15/09/2022||1.4||180570000|2022-07-21|15/06/2022|1.32|1.26|172760000|168930000
2022-10-01 19:08:29|02363|20367|NYSE KW|2.13B|2130000000|15.46|506,116|-26.1%|37|2022-11-02|15/09/2022||0.0136||128170000|2022-08-03|15/06/2022|-0.07|0.006|136100000|120750000
2022-10-01 19:08:35|02364|41188|NYSE TROX|1.89B|1890000000|12.25|1,176,203|-50.3%|35|2022-10-26|15/09/2022||0.8813||947850000|2022-07-27|15/06/2022|0.84|0.8517|945000000|1020000000
2022-10-01 19:08:39|02365|21021|NYSE FBP|2.56B|2560000000|13.68|1,509,662|4.03%|37|2022-10-26|15/09/2022||0.3912||236690000|2022-07-22|15/06/2022|0.38|0.3475|229720000|223600000
2022-10-01 19:08:45|02366|21150|NYSE BDC|2.61B|2610000000|60.02|238,597|3.02%|37|2022-11-02|15/09/2022||1.56||634820000|2022-08-03|15/06/2022|1.6|1.43|666550000|634290000
2022-10-01 19:08:50|02367|16145|NASDAQ FULT|2.64B|2640000000|15.80|984,847|3.4%|38|2023-01-17|15/12/2022||0.4643||268650000|2022-10-18|15/09/2022||0.3675||259550000
2022-10-01 19:08:54|02368|15853|NASDAQ CVBF|3.54B|3540000000|25.32|635,625|24.3%|36|2022-10-26|15/09/2022||0.4357||142270000|2022-07-20|15/06/2022|0.42|0.3786|136610000|131000000
2022-10-01 19:08:59|02369|20134|NYSE AEL|3.26B|3260000000|37.29|528,943|26.11%|37|2022-11-07|15/09/2022||0.8569||638690000|2022-08-08|15/06/2022|0.98|0.7131|660850000|592120000
2022-10-01 19:09:04|02370|16308|NASDAQ HUBG|2.39B|2390000000|68.98|219,421|0.33%|37|2022-10-27|15/09/2022||2.48||1430000000|2022-08-03|15/06/2022|3.03|2.56|1400000000|1340000000
2022-10-01 19:09:09|02371|17430|NASDAQ UCBI|3.51B|3510000000|33.10|506,579|0.85%|36|2023-01-17|15/12/2022||0.7709||248000000|2022-10-18|15/09/2022||0.75||226750000
2022-10-01 19:09:13|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|16.47%|37|2022-11-03|15/09/2022||7.14||503000000|2022-08-04|15/06/2022||6.48||462000000
2022-10-01 19:09:18|02373|16846|NASDAQ OTTR|2.56B|2560000000|61.52|169,810|9.92%|37|2022-10-31|15/09/2022||1.7||335450000|2022-08-01|15/06/2022|2.05|1.55|400040000|336880000
2022-10-01 19:09:22|02374|6455|NASDAQ RMBS|2.81B|2810000000|25.42|588,814|14.5%|38|2023-01-30|15/12/2022||0.398||139170000|2022-10-31|15/09/2022||0.396||137680000
2022-10-01 19:09:26|02375|1097712|NYSE ACA|2.77B|2770000000|57.18|165,923|13.97%|21|2022-11-02|15/09/2022||0.625||580180000|2022-08-03|15/06/2022|0.83|0.4483|602800000|547130000
2022-10-01 19:09:31|02376|16961|NYSE PRMW|2.02B|2020000000|12.55|904,142|-20.17%|37|2022-11-10|15/09/2022||0.225||582170000|2022-08-11|15/06/2022|0.21|0.1617|571400000|549560000
2022-10-01 19:09:35|02377|949589|NYSE IRT|3.81B|3810000000|16.73|1,814,858|-17.79%|31|2022-10-26|15/09/2022||0.0238||160420000|2022-07-27|15/06/2022|-0.03|-0.083|154640000|151930000
2022-10-01 19:09:39|02378|961754|NASDAQ TWNK|3.17B|3170000000|23.24|894,777|33.79%|25|2022-11-08|15/09/2022||0.2126||320870000|2022-08-03|15/06/2022|0.22|0.2163|340470000|325430000
2022-10-01 19:09:44|02379|21151|NYSE BRC|2.08B|2080000000|41.73|213,422|-17.69%|37|2022-11-17|15/10/2022||0.93||329920000|2022-09-01|15/07/2022|0.87|0.85|323980000|331110000
2022-10-01 19:09:49|02380|20689|NYSE FBC|1.78B|1780000000|33.40|336,996|-34.23%|37|2022-10-25|15/09/2022||1.28||364800000|2022-07-27|15/06/2022|1.17|1.09|333000000|370050000
2022-10-01 19:09:54|02381|17575|NASDAQ WSFS|2.95B|2950000000|46.46|298,225|-9.45%|38|2023-01-24|15/12/2022||1.32||252060000|2022-10-21|15/09/2022||1.23||240360000
2022-10-01 19:09:58|02382|17546|NASDAQ WAFD|1.96B|1960000000|29.98|299,516|-12.62%|37|2022-10-13|15/09/2022||0.9067||171370000|2022-07-13|15/06/2022|0.91|0.7767|169300000|157800000
2022-10-01 19:10:03|02383|17110|NASDAQ SANM|2.66B|2660000000|46.08|379,216|19.56%|37|2022-10-31|15/09/2022||1.15||1910000000|2022-08-01|15/06/2022|1.3|1.11|2020000000|1880000000
2022-10-01 19:10:10|02384|945656|NYSE VSTO|1.37B|1370000000|24.32|651,953|-39.67%|32|2023-02-02|15/12/2022||1.64||847790000|2022-11-03|15/09/2022||1.8||760410000
2022-10-01 19:10:14|02385|20897|NYSE RLJ|1.63B|1630000000|10.12|1,284,238|-31.9%|37|2022-11-02|15/09/2022||0.1104||321750000|2022-08-04|15/06/2022|0.16|0.1023|330500000|323650000
2022-10-01 19:10:19|02386|16690|NASDAQ MYGN|1.54B|1540000000|19.08|506,581|-40.91%|37|2022-11-01|15/09/2022||-0.0463||170510000|2022-08-04|15/06/2022|0.04|0.025|179300000|170960000
2022-10-01 19:10:23|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|26.42%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2022-10-01 19:10:28|02388|20456|NYSE MTX|1.61B|1610000000|49.41|281,719|-29.25%|38|2023-02-02|15/12/2022||1.34||518130000|2022-11-03|15/09/2022||1.42||538100000
2022-10-01 19:10:33|02389|20300|NYSE NHI|2.52B|2520000000|56.53|255,804|5.66%|37|2022-11-09|15/09/2022||0.72||58930000|2022-08-08|15/06/2022|0.47|0.73|40000000|65740000
2022-10-01 19:10:37|02390|20381|NYSE SJI|4.09B|4090000000|33.42|734,401|57.2%|37|2022-11-03|15/09/2022||-0.1892||391200000|2022-08-03|15/06/2022|0.05|0.03|511430000|329250000
2022-10-01 19:10:42|02391|20761|NYSE WLY|2.1B|2100000000|37.56|235,809|-28.06%|37|2022-12-07|15/10/2022||1.14||543200000|2022-09-07|15/07/2022|0.36|0.67|487570000|501600000
2022-10-01 19:10:46|02392|15304|NASDAQ AAWW|2.71B|2710000000|95.57|1,075,442|17.01%|37|2022-11-02|15/09/2022||4.3||1190000000|2022-08-04|15/06/2022|3.36|3.33|1180000000|1110000000
2022-10-01 19:10:51|02393|20443|NYSE EBS|1.05B|1050000000|20.99|625,767|-58.08%|37|2022-11-03|15/09/2022||-0.07||268740000|2022-08-01|15/06/2022|-0.86|0.38|242700000|270940000
2022-10-01 19:10:55|02394|16322|NASDAQ IBOC|2.65B|2650000000|42.50|242,072|2.07%|35|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.92||152800000|
2022-10-01 19:10:59|02395|16127|NASDAQ FRME|2.3B|2300000000|38.68|162,049|-7.55%|38|2023-01-26|15/12/2022||1.17||175560000|2022-10-27|15/09/2022||1.09||172000000
2022-10-01 19:11:03|02396|15309|NASDAQ ARCB|1.78B|1780000000|72.73|206,821|-11.06%|36|2022-11-03|15/09/2022||3.73||1350000000|2022-07-29|15/06/2022|4.3|3.94|1390000000|1390000000
2022-10-01 19:11:08|02397|17114|NASDAQ SASR|1.57B|1570000000|35.26|113,833|-23.05%|37|2023-01-19|15/12/2022||0.9967||132240000|2022-10-20|15/09/2022||0.9967||130480000
2022-10-01 19:11:13|02398|8154|NYSE GHC|2.61B|2610000000|537.98|13,377|-8.69%|38|2022-11-02|15/09/2022||7.9||949900000|2022-08-03|15/06/2022|-13.95|10.17|933300000|934600000
2022-10-01 19:11:19|02399|20690|NYSE HTH|1.6B|1600000000|24.85|513,772|-23.94%|37|2022-10-27|15/09/2022||0.2525||312750000|2022-07-21|15/06/2022|0.45|0.345|351330000|334480000
2022-10-01 19:11:23|02400|41181|NYSE CSTM|1.46B|1460000000|10.14|781,003|-46.01%|37|2022-10-27|15/09/2022||0.3993||1990000000|2022-07-27|15/06/2022|-0.24|0.4201|2280000000|2050000000
2022-10-01 19:11:27|02401|20438|NYSE CPK|2.05B|2050000000|115.39|62,058|-3.88%|36|2022-11-02|15/09/2022||0.75||127970000|2022-08-03|15/06/2022|0.96|0.83|139470000|125200000
2022-10-01 19:11:31|02402|20520|NYSE BDN|1.16B|1160000000|6.75|1,719,311|-49.7%|33|2023-02-01|15/12/2022||-0.0052||116490000|2022-10-20|15/09/2022||0.0067||115600000
2022-10-01 19:11:35|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.47%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-10-01 19:11:39|02404|17572|NASDAQ WSBC|1.99B|1990000000|33.37|170,804|-2.08%|38|2023-01-24|15/12/2022||0.815||155630000|2022-10-26|15/09/2022||0.735||150440000
2022-10-01 19:11:43|02405|39145|NYSE TRN|1.75B|1750000000|21.35|634,605|-21.42%|37|2022-10-20|15/09/2022||0.3748||650950000|2022-07-27|15/06/2022|0.14|0.1552|417000000|579730000
2022-10-01 19:11:48|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|1.37%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-10-01 19:11:51|02407|959886|NYSE FCPT|1.97B|1970000000|24.19|373,188|-9.94%|28|2022-11-01|15/09/2022||0.2879||48910000|2022-07-26|15/06/2022|0.35|0.2864|47900000|47940000
2022-10-01 19:11:56|02408|39236|NYSE PDM|1.3B|1300000000|10.56|800,063|-39.41%|37|2022-10-26|15/09/2022||0.0752||138160000|2022-07-27|15/06/2022|0.06|0.0641|136310000|123130000
2022-10-01 19:12:00|02409|16080|NASDAQ FFBC|2B|2000000000|21.08|291,308|-9.95%|37|2022-10-20|15/09/2022||0.6033||170760000|2022-07-21|15/06/2022|0.55|0.505|166980000|160180000
2022-10-01 19:12:05|02410|21172|NYSE MOGa|2.25B|2250000000|70.35|122,037|-7.71%|38|2023-01-27|15/12/2022||1.23||778200000|2022-11-04|15/09/2022||1.43||756620000
2022-10-01 19:12:09|02411|17372|NASDAQ TOWN|1.93B|1930000000|26.83|122,896|-13.76%|36|2023-01-26|15/12/2022||0.65||177100000|2022-10-27|15/09/2022||0.66||175200000
2022-10-01 19:12:13|02412|17098|NASDAQ RUSHA|2.46B|2460000000|43.86|199,152|-2.88%|37|2022-10-19|15/09/2022||1.47||1730000000|2022-07-26|15/06/2022|1.75|1.36|1790000000|1580000000
2022-10-01 19:12:17|02413|17118|NYSE SAVE|2.05B|2050000000|18.82|1,850,488|-27.45%|37|2022-10-26|15/09/2022||-0.0697||1360000000|2022-08-09|15/06/2022|-0.3|-0.4578|1370000000|1350000000
2022-10-01 19:12:20|02414|17186|NASDAQ SKYW|822.55M|822550000|16.26|552,689|-67.04%|38|2023-02-02|15/12/2022||-0.0775||752820000|2022-11-02|15/09/2022||0.5675||799440000
2022-10-01 19:12:25|02415|24283|NYSE WRE|1.53B|1530000000|17.56|460,938|-29.05%|37|2022-10-27|15/09/2022||-0.05||53980000|2022-07-28|15/06/2022|-0.1|-0.03|51380000|51270000
2022-10-01 19:12:29|02416|20146|NYSE ARI|1.17B|1170000000|8.30|1,069,497|-44.03%|37|2022-10-26|15/09/2022||0.3472||67860000|2022-07-26|15/06/2022|0.35|0.3274|76000000|68930000
2022-10-01 19:12:33|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|13.15%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-10-01 19:12:37|02418|977731|NYSE GMS|1.7B|1700000000|40.01|252,974|-8.65%|27|2022-12-01|15/10/2022||2.28||1330000000|2022-09-01|15/07/2022|2.43|2.25|1360000000|1350000000
2022-10-01 19:12:42|02419|17078|NASDAQ ROIC|1.83B|1830000000|13.76|850,043|-21.01%|37|2022-10-25|15/09/2022||0.089||77500000|2022-07-26|15/06/2022|0.09|0.0684|78230000|74550000
2022-10-01 19:12:44|02420|1122330|NASDAQ CVET|2.93B|2930000000|20.88|1,019,479|15.1%|20|2022-11-03|15/09/2022||0.2654||1220000000|2022-08-04|15/06/2022|0.2557|0.2558|1220000000|1220000000
2022-10-01 19:12:49|02421|16306|NASDAQ HTLF|1.84B|1840000000|43.36|96,109|-9.82%|37|2023-01-30|15/12/2022||1.34||188030000|2022-10-24|15/09/2022||1.26||183540000
2022-10-01 19:12:54|02422|8143|NYSE GNW|1.76B|1760000000|3.500|3,029,951|-6.67%|38|2022-11-01|15/09/2022||0.205||1950000000|2022-08-01|15/06/2022|0.34|0.24|1880000000|1980000000
2022-10-01 19:12:58|02423|278|NASDAQ ODP|1.71B|1710000000|35.15|441,351|-12.48%|37|2022-11-02|15/09/2022||1.78||2160000000|2022-08-03|15/06/2022|0.79|0.4566|2030000000|2040000000
2022-10-01 19:13:02|02424|945633|NYSE XHR|1.62B|1620000000|13.79|443,195|-22.27%|31|2022-11-02|15/09/2022||0.058||247870000|2022-08-03|15/06/2022|0.24|0.104|283450000|258720000
2022-10-01 19:13:06|02425|41227|NYSE PFSI|2.25B|2250000000|42.90|395,584|-29.82%|36|2022-11-03|15/09/2022||1.13||416150000|2022-08-02|15/06/2022|2.28|1.15|511520000|482360000
2022-10-01 19:13:09|02426|1163554|NYSE ETWO|2.04B|2040000000|6.07|1,943,713|-46.28%|14|2023-01-12|15/11/2022||0.0631||173200000|2022-10-13|15/08/2022||0.0552||162520000
2022-10-01 19:13:13|02427|945068|NYSE UE|1.64B|1640000000|13.34|829,395|-27.14%|30|2022-11-03|15/09/2022||0.09||97480000|2022-08-03|15/06/2022|0.1|0.0867|97450000|100150000
2022-10-01 19:13:18|02428|17071|NASDAQ RNST|1.75B|1750000000|31.28|216,534|-13.23%|37|2022-10-24|15/09/2022||0.7761||158850000|2022-07-26|15/06/2022|0.71|0.6413|150730000|145380000
2022-10-01 19:13:21|02429|39297|NYSE TWO|1.14B|1140000000|3.320|2,856,861|-47.63%|37|2022-11-07|15/09/2022||0.2151||36230000|2022-08-03|15/06/2022|0.22|0.1822|19900000|33530000
2022-10-01 19:13:25|02430|20143|NYSE MFA|791.98M|791980000|7.780|1,460,022|-57.44%|37|2022-11-03|15/09/2022||0.47||61000000|2022-08-03|15/06/2022|-1.06|0.42|15020000|54950000
2022-10-01 19:13:30|02431|39312|NYSE HOUS|927.59M|927590000|8.11|1,208,342|-53.76%|37|2022-11-04|15/09/2022||0.67||1850000000|2022-07-28|15/06/2022|0.75|0.9604|2140000000|2200000000
2022-10-01 19:13:32|02432|1171969|NYSE COUR|1.57B|1570000000|10.78|852,581|-65.94%|12|2022-11-01|15/09/2022||-0.1112||128380000|2022-07-27|15/06/2022|-0.1482|-0.1354|124750000|130440000
2022-10-01 19:13:37|02433|20755|NYSE GTN|1.3B|1300000000|14.32|617,886|-37.25%|37|2022-11-10|15/09/2022||1.46||950980000|2022-08-05|15/06/2022|0.91|0.871|868000000|854970000
2022-10-01 19:13:42|02434|17386|NASDAQ TRMK|1.87B|1870000000|30.63|222,284|-4.93%|37|2022-10-25|15/09/2022||0.6407||177720000|2022-07-26|15/06/2022|0.564|0.468|170320000|160520000
2022-10-01 19:13:46|02435|102910|NYSE CTRE|1.76B|1760000000|18.11|209,057|-10.88%|32|2022-11-07|15/09/2022||0.245||48490000|2022-08-04|15/06/2022|0.21|0.215|47550000|47420000
2022-10-01 19:13:50|02436|20909|NYSE B|1.46B|1460000000|28.88|203,806|-30.79%|37|2022-10-28|15/09/2022||0.6033||343360000|2022-07-29|15/06/2022|0.56|0.48|321270000|329090000
2022-10-01 19:13:55|02437|32324|NYSE INT|1.45B|1450000000|23.44|495,616|-30.28%|37|2022-10-27|15/09/2022||0.565||12120000000|2022-07-28|15/06/2022|0.41|0.29|17120000000|12090000000
2022-10-01 19:13:57|02438|1064342|NASDAQ AHCO|2.53B|2530000000|18.78|1,747,409|-19.36%|17|2022-11-16|15/09/2022||0.3507||737930000|2022-08-09|15/06/2022|0.1821|0.2938|727610000|724220000
2022-10-01 19:14:02|02439|16951|NASDAQ PRAA|1.28B|1280000000|32.86|247,857|-22.02%|37|2022-11-03|15/09/2022||0.57||231800000|2022-08-08|15/06/2022|0.91|0.56|258260000|233970000
2022-10-01 19:14:07|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000
2022-10-01 19:14:11|02441|955546|NYSE EPC|1.94B|1940000000|37.40|388,185|3.03%|30|2022-11-10|15/09/2022||0.77||546080000|2022-08-04|15/06/2022|0.86|0.69|623800000|613710000
2022-10-01 19:14:16|02442|20277|NYSE TDS|1.58B|1580000000|13.90|951,119|-28.72%|37|2022-11-03|15/09/2022||0.0374||1330000000|2022-08-04|15/06/2022|0.15|0.0975|1350000000|1320000000
2022-10-01 19:14:20|02443|20318|NYSE DRH|1.59B|1590000000|7.510|1,820,205|-20.53%|37|2022-11-03|15/09/2022||0.1198||258550000|2022-08-03|15/06/2022|0.23|0.1676|281410000|266600000
2022-10-01 19:14:25|02444|16759|NASDAQ NTCT|2.24B|2240000000|31.32|667,474|16.22%|38|2023-01-31|15/12/2022||0.71||248290000|2022-11-03|15/09/2022||0.48||222510000
2022-10-01 19:14:29|02445|20213|NYSE PFS|1.45B|1450000000|19.50|332,270|-16.92%|38|2023-01-27|15/12/2022||0.598||129150000|2022-10-28|15/09/2022||0.572||126490000
2022-10-01 19:14:34|02446|20424|NYSE AAT|1.97B|1970000000|25.72|245,567|-31.27%|37|2022-10-25|15/09/2022||0.15||102000000|2022-07-26|15/06/2022|0.18|0.14|104160000|96260000
2022-10-01 19:14:38|02447|24323|NYSE THS|2.38B|2380000000|42.42|413,178|6.37%|37|2022-11-10|15/09/2022||0.1667||1290000000|2022-08-08|15/06/2022|-0.04|-0.1288|1200000000|1110000000
2022-10-01 19:14:42|02448|24410|NYSE PRK|2.02B|2020000000|124.48|30,983|2.07%|35|2023-01-23|15/12/2022||2.26||119290000|2022-10-24|15/09/2022||2.22||117810000
2022-10-01 19:14:46|02449|20521|NYSE BGS|1.18B|1180000000|16.49|889,483|-44.83%|37|2022-11-01|15/09/2022||0.3449||532530000|2022-08-04|15/06/2022|0.07|0.2104|478970000|482430000
2022-10-01 19:14:51|02450|17396|NASDAQ XPER|1.47B|1470000000|14.14|461,184|-24.95%|37|2022-11-14|15/09/2022||0.343||227820000|2022-08-08|15/06/2022|0.52|0.4105|234020000|224490000
2022-10-01 19:14:57|02451|17121|NASDAQ SBCF|1.84B|1840000000|30.23|314,663|-10.59%|37|2023-01-26|15/12/2022||0.6225||125600000|2022-10-27|15/09/2022||0.606||104850000
2022-10-01 19:15:01|02452|16325|NASDAQ ICFI|2.05B|2050000000|109.02|87,113|22.1%|37|2022-11-03|15/09/2022||1.44||466020000|2022-08-03|15/06/2022|1.33|1.33|423000000|431130000
2022-10-01 19:15:05|02453|20939|NYSE NPO|1.77B|1770000000|84.98|83,403|-2.46%|37|2022-11-01|15/09/2022||1.48||303800000|2022-08-02|15/06/2022|2.32|1.75|333300000|325530000
2022-10-01 19:15:09|02454|20727|NYSE AKR|1.24B|1240000000|12.62|660,840|-38.17%|37|2022-10-26|15/09/2022||0.0354||71470000|2022-08-02|15/06/2022|0.00|0.0439|80560000|74180000
2022-10-01 19:15:12|02455|1161066|NYSE MSGE|1.51B|1510000000|44.09|172,930|-39.33%|15|2022-11-21|15/09/2022||-1.09||373520000|2022-08-19|15/06/2022|-3|-0.1576|453540000|413960000
2022-10-01 19:15:17|02456|101870|NYSE KN|1.12B|1120000000|12.17|904,847|-35.06%|34|2022-10-26|15/09/2022||0.474||244520000|2022-08-02|15/06/2022|0.33|0.316|188000000|199760000
2022-10-01 19:15:22|02457|954882|NASDAQ LILAK|1.37B|1370000000|6.15|1,217,905|-53.12%|30|2022-11-01|15/09/2022||0.3582||1220000000|2022-08-03|15/06/2022|-2.1|0.1324|1220000000|1200000000
2022-10-01 19:15:26|02458|21222|NYSE CBZ|2.19B|2190000000|42.78|200,104|32.28%|37|2022-10-27|15/09/2022||0.4533||328700000|2022-07-28|15/06/2022|0.6|0.4833|361950000|329260000
2022-10-01 19:15:30|02459|24295|NYSE WOR|1.89B|1890000000|38.14|190,689|-27.63%|37|2022-12-15|15/11/2022||1.14||1080000000|2022-09-29|15/08/2022|1.61|1.63|1410000000|1320000000
2022-10-01 19:15:34|02460|989525|NYSE NTB|1.59B|1590000000|32.46|98,271|-8.59%|25|2022-10-26|15/09/2022||1.1||140060000|2022-07-25|15/06/2022|0.99|0.926|133200000|130830000
2022-10-01 19:15:37|02461|1057998|NASDAQ ILPT|359.85M|359850000|5.50|1,131,170|-78.35%|23|2022-10-25|15/09/2022||0.27||105470000|2022-07-26|15/06/2022|-2.2|0.48|107220000|93140000
2022-10-01 19:15:42|02462|13839|NYSE ATGE|1.65B|1650000000|36.45|347,185|-3.6%|37|2022-11-03|15/09/2022||0.795||355070000|2022-08-11|15/06/2022|1.31|1.25|361230000|348900000
2022-10-01 19:15:45|02463|15520|NASDAQ BANR|2.02B|2020000000|59.08|140,799|7.01%|36|2022-10-19|15/09/2022||1.4||156870000|2022-07-20|15/06/2022|1.39|1.26|148280000|144620000
2022-10-01 19:15:49|02464|21236|NYSE SJW|1.74B|1740000000|57.60|103,817|-12.81%|37|2022-10-26|15/09/2022||0.73||173000000|2022-07-27|15/06/2022|0.38|0.6617|149040000|154500000
2022-10-01 19:15:54|02465|8046|NYSE STC|1.18B|1180000000|43.64|129,916|-31.01%|37|2022-10-26|15/09/2022||2.03||740210000|2022-07-27|15/06/2022|2.26|2.19|850700000|755610000
2022-10-01 19:15:58|02466|20515|NYSE ALEX|1.21B|1210000000|16.58|255,168|-29.27%|33|2022-11-03|15/09/2022||0.16||94700000|2022-07-28|15/06/2022|0.05|-0.395|88100000|91400000
2022-10-01 19:16:02|02467|15554|NASDAQ BGCP|1.35B|1350000000|3.140|1,558,454|-39.73%|37|2022-10-27|15/09/2022||0.1525||418660000|2022-08-03|15/06/2022|0.17|0.1621|435760000|439220000
2022-10-01 19:16:07|02468|15357|NYSE ARGO|674.49M|674490000|19.26|300,065|-63.12%|37|2022-11-07|15/09/2022||-0.9767||470650000|2022-08-08|15/06/2022|0.89|1.15|454300000|496200000
2022-10-01 19:16:11|02469|20324|NASDAQ SVC|857.07M|857070000|5.19|1,156,392|-53.7%|37|2022-11-10|15/09/2022||-0.2||486060000|2022-08-04|15/06/2022|0.07|-0.3|515780000|490100000
2022-10-01 19:16:16|02470|20780|NYSE STAR|799.82M|799820000|9.26|1,043,968|-63.08%|37|2022-11-03|15/09/2022||-0.0133||39850000|2022-08-04|15/06/2022|-0.42|-0.6067|48060000|40700000
2022-10-01 19:16:20|02471|945634|NYSE DEA|1.61B|1610000000|15.77|569,431|-23.67%|31|2022-11-01|15/09/2022||0.105||76260000|2022-08-02|15/06/2022|0.08|0.09|71160000|73250000
2022-10-01 19:16:24|02472|15985|NASDAQ EGBN|1.44B|1440000000|44.82|143,478|-22.05%|38|2023-01-18|15/12/2022||1.16||95100000|2022-10-19|15/09/2022||1.16||92750000
2022-10-01 19:16:29|02473|20492|NYSE GVA|1.12B|1120000000|25.39|377,538|-35.8%|37|2022-10-28|15/09/2022||0.9325||970930000|2022-07-28|15/06/2022|0.39|0.62|768290000|819760000
2022-10-01 19:16:34|02474|20496|NYSE KAR|1.29B|1290000000|11.17|1,002,551|-31.85%|37|2022-11-01|15/09/2022||0.1213||402560000|2022-08-02|15/06/2022|0.04|0.0713|384200000|377060000
2022-10-01 19:16:39|02475|995930|NASDAQ LAUR|1.74B|1740000000|10.55|796,855|-37.9%|24|2022-11-03|15/09/2022||0.24||296100000|2022-08-04|15/06/2022|0.2261|0.42|385400000|370700000
2022-10-01 19:16:44|02476|20474|NYSE BCEI|4.88B|4880000000|56.10|5,048,261|17.12%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-10-01 19:16:49|02477|16096|NASDAQ FIBK|4.31B|4310000000|40.35|650,103|0.22%|37|2022-10-26|15/09/2022||0.89||295280000|2022-07-26|15/06/2022|0.59|0.555|288900000|272940000
2022-10-01 19:16:53|02478|15982|NASDAQ EFSC|1.64B|1640000000|44.04|90,219|-2.74%|37|2022-10-24|15/09/2022||1.24||132420000|2022-07-25|15/06/2022|1.19|1.12|123900000|122320000
2022-10-01 19:16:57|02479|9231|NASDAQ MDRX|1.69B|1690000000|15.23|1,295,061|13.91%|37|2022-11-03|15/09/2022||0.191||152750000|2022-08-04|15/06/2022|0.18|0.1514|150900000|147870000
2022-10-01 19:17:01|02480|15523|NASDAQ HOPE|1.51B|1510000000|12.64|715,615|-12.47%|37|2022-10-25|15/09/2022||0.454||162300000|2022-07-19|15/06/2022|0.43|0.408|154280000|150080000
2022-10-01 19:17:05|02481|16783|NASDAQ NYMT|883.87M|883870000|2.340|3,168,313|-45.07%|37|2022-11-09|15/09/2022||0.0249||73160000|2022-08-02|15/06/2022|-0.22|0.0674|5900000|70920000
2022-10-01 19:17:10|02482|17270|NASDAQ STRA|1.5B|1500000000|61.41|109,267|-12.89%|37|2022-11-03|15/09/2022||0.4167||262730000|2022-07-27|15/06/2022|0.87|0.8667|273560000|275760000
2022-10-01 19:17:13|02483|1166007|NYSE AMWL|982.11M|982110000|3.59|1,439,950|-60.59%|12|2022-11-17|15/09/2022||-0.256||68230000|2022-08-04|15/06/2022|-0.25|-0.2616|64520000|64130000
2022-10-01 19:17:18|02484|16776|NASDAQ NWBI|1.71B|1710000000|13.51|762,998|1.73%|38|2023-01-23|15/12/2022||0.294||138640000|2022-10-24|15/09/2022||0.2883||136870000
2022-10-01 19:17:21|02485|15967|NASDAQ ECPG|1.09B|1090000000|45.48|382,031|-7.69%|37|2022-11-09|15/09/2022||1.78||341160000|2022-08-03|15/06/2022|2.29|2.03|356920000|343380000
2022-10-01 19:17:26|02486|8029|NYSE MHO|1.01B|1010000000|36.23|258,249|-37.32%|37|2022-10-26|15/09/2022||4.3||1130000000|2022-07-27|15/06/2022|4.79|3.78|1040000000|1040000000
2022-10-01 19:17:30|02487|953810|NYSE GNL|1.1B|1100000000|10.65|587,179|-33.52%|30|2022-11-10|15/09/2022||0.00||97550000|2022-08-04|15/06/2022|-0.06|0.01|95180000|98080000
2022-10-01 19:17:35|02488|6423|NASDAQ PTEN|2.53B|2530000000|11.680|2,800,569|29.78%|37|2022-10-27|15/09/2022||0.1768||675410000|2022-07-28|15/06/2022|0.1081|-0.0241|622240000|567740000
2022-10-01 19:17:39|02489|17316|NASDAQ TBBK|1.24B|1240000000|21.98|315,747|-13.63%|38|2023-01-26|15/12/2022||0.68||93810000|2022-10-27|15/09/2022||0.595||87530000
2022-10-01 19:17:43|02490|15697|NASDAQ CFFN|1.12B|1120000000|8.30|532,714|-26.44%|37|2022-10-26|15/09/2022||0.15||55000000|2022-07-27|15/06/2022|0.16|0.155|56100000|54500000
2022-10-01 19:17:47|02491|20541|NYSE MEI|1.36B|1360000000|37.15|148,552|-11.65%|37|2022-12-08|15/10/2022||0.64||300300000|2022-09-01|15/07/2022|0.58|0.51|282400000|282550000
2022-10-01 19:17:52|02492|942641|NYSE PGRE|1.5B|1500000000|6.23|1,110,888|-30.7%|32|2022-10-26|15/09/2022||-0.002||183050000|2022-07-26|15/06/2022|0.00|-0.0195|185520000|178250000
2022-10-01 19:17:56|02493|20619|NYSE VRE|1.14B|1140000000|11.37|429,596|-33.59%|37|2022-11-02|15/09/2022||-0.1577||74700000|2022-08-03|15/06/2022|0.29|-0.1321|79830000|67460000
2022-10-01 19:18:00|02494|40978|NASDAQ BLUE|488.18M|488180000|6.33|8,110,639|-66.88%|34|2022-11-03|15/09/2022||-1.13||1000000|2022-08-04|15/06/2022|-1.36|-1.3|1520000|824170
2022-10-01 19:18:04|02495|103911|NYSE VRTV|1.37B|1370000000|97.77|122,839|9.17%|33|2022-11-08|15/09/2022||4.32||1670000000|2022-08-09|15/06/2022|7.2|4.5|1820000000|1790000000
2022-10-01 19:18:09|02496|20404|NYSE HMN|1.44B|1440000000|35.29|217,339|-11.31%|37|2022-11-02|15/09/2022||0.67||292100000|2022-08-04|15/06/2022|-0.01|-0.1575|255800000|321770000
2022-10-01 19:18:14|02497|17195|NASDAQ SMCI|2.88B|2880000000|55.07|597,231|50.59%|38|2023-01-31|15/12/2022||1.74||1570000000|2022-11-17|15/09/2022||1.58||1490000000
2022-10-01 19:18:19|02498|20899|NYSE RWT|670.24M|670240000|5.74|1,580,781|-55.47%|37|2022-11-08|15/09/2022||0.2013||60510000|2022-07-28|15/06/2022|-0.85|0.0657|-71000000|67140000
2022-10-01 19:18:23|02499|16057|NASDAQ FBNC|1.31B|1310000000|36.58|145,884|-14.95%|37|2022-10-25|15/09/2022||0.984||96080000|2022-07-27|15/06/2022|1.03|0.952|95530000|96000000
2022-10-01 19:18:26|02500|8215|NYSE BIG|451.78M|451780000|15.61|1,201,748|-64%|35|2022-12-09|15/10/2022||-3.04||1210000000|2022-08-30|15/07/2022|-2.28|-2.47|1350000000|1340000000
2022-10-01 19:18:31|02501|16709|NASDAQ NBTB|1.63B|1630000000|37.95|127,199|5.07%|38|2023-01-23|15/12/2022||0.91||132190000|2022-10-24|15/09/2022||0.878||129910000
2022-10-01 19:18:35|02502|943129|NYSE AVNS|1.03B|1030000000|21.78|247,472|-30.19%|32|2022-11-08|15/09/2022||0.37||205630000|2022-08-09|15/06/2022|0.41|0.382|203000000|208280000
2022-10-01 19:18:38|02503|1072221|NYSE RCUS|1.89B|1890000000|26.16|636,566|-24.98%|23|2022-11-07|15/09/2022||-1.07||21860000|2022-08-03|15/06/2022|-0.93|-0.9412|26760000|21570000
2022-10-01 19:18:43|02504|32360|NASDAQ OPK|1.46B|1460000000|1.890|2,797,517|-48.22%|37|2022-10-27|15/09/2022||-0.074||200660000|2022-08-04|15/06/2022|-0.14|0.008|309900000|326870000
2022-10-01 19:18:46|02505|16632|NASDAQ MLAB|748.83M|748830000|140.83|54,476|-53.42%|33|2022-11-02|15/09/2022||1.28||53170000|2022-08-04|15/06/2022|1.17|1.48|50450000|52180000
2022-10-01 19:18:51|02506|21107|NYSE DLX|717.37M|717370000|16.65|241,619|-53.61%|37|2022-10-27|15/09/2022||1.15||544350000|2022-08-04|15/06/2022|0.99|1.05|563000000|528250000
2022-10-01 19:18:55|02507|21077|NYSE LZB|971.33M|971330000|22.57|379,915|-29.97%|37|2022-11-30|15/10/2022||0.8433||595000000|2022-08-23|15/07/2022|0.91|0.6733|604090000|566100000
2022-10-01 19:18:59|02508|20439|NYSE CRS|1.5B|1500000000|31.14|306,254|-4.89%|38|2023-02-02|15/12/2022||0.24||562340000|2022-10-27|15/09/2022||-0.012||541320000
2022-10-01 19:19:03|02509|30810|NASDAQ INO|430.22M|430220000|1.725|5,772,973|-75.91%|36|2022-11-09|15/09/2022||-0.2871||534000|2022-08-09|15/06/2022|-0.46|-0.31|784400|529000
2022-10-01 19:19:08|02510|16925|NASDAQ PLUS|1.12B|1120000000|41.54|100,341|-19.03%|38|2023-02-02|15/12/2022||1.17||500930000|2022-11-09|15/09/2022||1.1||489300000
2022-10-01 19:19:12|02511|32380|NASDAQ ATSG|1.78B|1780000000|24.09|302,869|-6.66%|37|2022-11-03|15/09/2022||0.53||508630000|2022-08-04|15/06/2022|0.59|0.498|509670000|492160000
2022-10-01 19:19:16|02512|31069|NASDAQ SUPN|1.81B|1810000000|33.85|391,381|26.92%|37|2022-11-08|15/09/2022||0.35||172140000|2022-08-04|15/06/2022|0.5456|0.29|170050000|164130000
2022-10-01 19:19:19|02513|50909|NASDAQ RILY|1.26B|1260000000|44.52|213,020|-21.7%|32|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-4.36||42700000|
2022-10-01 19:19:24|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|1.86%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-10-01 19:19:28|02515|16958|NASDAQ PRIM|864.69M|864690000|16.25|340,011|-33.65%|37|2022-11-07|15/09/2022||0.8779||1180000000|2022-08-08|15/06/2022|0.48|0.6254|1020000000|949030000
2022-10-01 19:19:33|02516|15740|NASDAQ CLNE|1.19B|1190000000|5.34|2,934,114|-34.48%|37|2022-11-03|15/09/2022||0.0368||127030000|2022-08-04|15/06/2022|0.00|-0.022|97220000|102790000
2022-10-01 19:19:37|02517|17530|NASDAQ WABC|1.41B|1410000000|52.29|112,897|-7.06%|38|2023-01-19|15/12/2022||0.93||61120000|2022-10-20|15/09/2022||0.8933||59180000
2022-10-01 19:19:42|02518|17389|NASDAQ TRS|1.05B|1050000000|25.07|90,997|-22.53%|37|2022-10-27|15/09/2022||0.635||245280000|2022-07-28|15/06/2022|0.6|0.6|237680000|238920000
2022-10-01 19:19:46|02519|16171|NASDAQ GEVO|521.16M|521160000|2.280|9,080,987|-65.66%|37|2022-11-08|15/09/2022||-0.0767||731000|2022-08-08|15/06/2022|-0.06|-0.0767|89000|386670
2022-10-01 19:19:51|02520|16392|NYSE CSR|1.1B|1100000000|67.32|72,010|-28.76%|48|2022-11-08|15/09/2022||-0.06||64490000|2022-08-01|15/06/2022|-0.3|-0.63|63120000|62320000
2022-10-01 19:19:57|02521|17407|NASDAQ TTMI|1.35B|1350000000|13.18|650,702|4.85%|37|2022-11-02|15/09/2022||0.35||620390000|2022-08-03|15/06/2022|0.54|0.3283|625550000|600380000
2022-10-01 19:20:02|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.52%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-10-01 19:20:05|02523|1163662|NYSE PING|2.42B|2420000000|28.07|2,423,302|14.25%|15|2022-11-02|15/09/2022||-0.1058||83700000|2022-08-03|15/06/2022|-0.34|-0.1239|72030000|73180000
2022-10-01 19:20:09|02524|41226|NYSE PBF|4.32B|4320000000|35.16|2,613,820|171.09%|37|2022-10-27|15/09/2022||5.8||10360000000|2022-07-28|15/06/2022|10.58|7.85|14080000000|10970000000
2022-10-01 19:20:13|02525|8930|NYSE DDS|4.67B|4670000000|272.76|188,252|64.64%|36|2022-11-10|15/10/2022||4.96||1460000000|2022-08-11|15/07/2022|9.3|3.47|1620000000|1540000000
2022-10-01 19:20:17|02526|21175|NYSE NNI|2.95B|2950000000|79.19|63,707|-0.06%|37|2022-11-07|15/09/2022||1.82||309350000|2022-08-08|15/06/2022|1.44|1.66|345240000|301280000
2022-10-01 19:20:22|02527|101871|NYSE LADR|1.14B|1140000000|8.96|550,393|-18.91%|34|2022-10-27|15/09/2022||0.248||63200000|2022-07-28|15/06/2022|0.34|0.24|83860000|53660000
2022-10-01 19:20:27|02528|41260|NYSE ESRT|1.8B|1800000000|6.56|1,065,168|-34.6%|34|2022-10-26|15/09/2022||-0.02||181390000|2022-07-27|15/06/2022|0.11|0.03|198020000|176800000
2022-10-01 19:20:31|02529|20413|NYSE NWN|1.51B|1510000000|43.38|190,873|-5.68%|37|2022-11-09|15/09/2022||-0.705||102040000|2022-08-04|15/06/2022|0.05|-0.0571|194960000|154110000
2022-10-01 19:20:35|02530|16208|NASDAQ GPRE|1.71B|1710000000|29.07|940,166|-10.96%|37|2022-11-09|15/09/2022||0.0538||927920000|2022-08-02|15/06/2022|0.73|0.125|1010000000|899340000
2022-10-01 19:20:39|02531|32314|NYSE OII|798.07M|798070000|7.96|1,032,236|-40.24%|37|2022-10-26|15/09/2022||0.1286||546960000|2022-07-27|15/06/2022|0.07|0.1211|524030000|521020000
2022-10-01 19:20:43|02532|20188|NYSE FCF|1.19B|1190000000|12.84|417,993|-5.8%|39|2023-01-24|15/12/2022||0.3833||107970000|2022-10-25|15/09/2022||0.3771||104870000
2022-10-01 19:20:46|02533|989521|NYSE ASIX|899.03M|899030000|32.10|168,143|-19.25%|25|2022-11-04|15/09/2022||1.28||505100000|2022-08-05|15/06/2022|2.3|2.39|583740000|557500000
2022-10-01 19:20:50|02534|16791|NASDAQ OCFC|1.09B|1090000000|18.64|207,847|-12.94%|38|2023-01-26|15/12/2022||0.662||124450000|2022-10-24|15/09/2022||0.614||112900000
2022-10-01 19:20:55|02535|16190|NASDAQ GLNG|2.69B|2690000000|24.92|1,278,817|92.14%|37|2022-11-30|15/09/2022||0.2425||68950000|2022-08-11|15/06/2022|0.2513|0.152|67210000|66970000
2022-10-01 19:20:59|02536|15618|NASDAQ BUSE|1.21B|1210000000|21.98|128,063|-10.76%|35|2022-10-25|15/09/2022||0.6486||115740000|2022-07-26|15/06/2022|0.53|0.5671|108660000|108630000
2022-10-01 19:21:04|02537|20422|NYSE SXI|977.56M|977560000|81.65|42,754|-17.45%|37|2022-11-03|15/09/2022||1.79||184850000|2022-08-04|15/06/2022|1.54|1.45|184740000|182370000
2022-10-01 19:21:07|02538|1073475|NYSE BRMK|678.95M|678950000|5.11|888,531|-48.17%|17|2022-11-14|15/09/2022||0.1725||29480000|2022-08-08|15/06/2022|0.16|0.1675|28520000|29910000
2022-10-01 19:21:11|02539|20446|NYSE GBX|790.9M|790900000|24.27|398,555|-43.55%|38|2023-01-06|15/11/2022||0.39||721200000|2022-10-28|15/08/2022||0.5017||789040000
2022-10-01 19:21:16|02540|15557|NYSE BHLB|1.22B|1220000000|27.30|277,225|1.19%|36|2022-10-20|15/09/2022||0.592||105570000|2022-07-20|15/06/2022|0.51|0.468|98680000|95390000
2022-10-01 19:21:21|02541|20628|NYSE DK|1.93B|1930000000|27.14|1,337,258|52.31%|37|2022-11-07|15/09/2022||2.91||3700000000|2022-08-04|15/06/2022|4.4|3.27|5980000000|4040000000
2022-10-01 19:21:25|02542|21241|NYSE AZZ|905.03M|905030000|36.51|131,959|-31.37%|38|2023-01-09|15/11/2022||0.9867||422830000|2022-10-11|15/08/2022||1.38||470940000
2022-10-01 19:21:29|02543|15746|NASDAQ CMCO|748.89M|748890000|26.16|85,975|-45.89%|38|2023-01-26|15/12/2022||0.63||231920000|2022-11-01|15/09/2022||0.7237||237000000
2022-10-01 19:21:34|02544|17126|NASDAQ SBSI|1.14B|1140000000|35.36|89,705|-7.65%|37|2022-10-28|15/09/2022||0.875||70390000|2022-07-25|15/06/2022|0.8044|0.755|66110000|64670000
2022-10-01 19:21:40|02545|994248|NYSE LGFb|1.55B|1550000000|6.95|724,124|-46.54%|25|2023-02-02|15/12/2022||0.339||1020000000|2022-11-03|15/09/2022||-0.1116||849650000
2022-10-01 19:21:45|02546|24332|NYSE TGI|558.09M|558090000|8.61|626,918|-53.78%|38|2023-02-02|15/12/2022||0.0714||303560000|2022-11-10|15/09/2022||-0.0086||298150000
2022-10-01 19:21:49|02547|40056|NASDAQ CNOB|902.71M|902710000|23.06|104,760|-23.16%|36|2023-01-26|15/12/2022||0.7733||81720000|2022-10-27|15/09/2022||0.77||81080000
2022-10-01 19:21:52|02548|15638|NASDAQ CALM|2.72B|2720000000|55.59|833,297|53.73%|32|2022-12-20|15/11/2022||1.68||551240000|2022-09-27|15/08/2022|2.57|2.72|658340000|617400000
2022-10-01 19:21:56|02549|20869|NYSE GTY|1.26B|1260000000|26.89|208,047|-8.26%|37|2022-10-26|15/09/2022||0.2717||40610000|2022-07-27|15/06/2022|0.64|0.2582|41180000|39940000
2022-10-01 19:22:01|02550|16179|NASDAQ GIII|709.93M|709930000|14.95|577,377|-47.17%|37|2022-12-07|15/10/2022||1.8||1060000000|2022-09-07|15/07/2022|0.74|0.4486|605240000|592530000
2022-10-01 19:22:06|02551|20334|NYSE OFG|1.2B|1200000000|25.13|228,112|-0.36%|37|2022-10-20|15/09/2022||0.8525||150950000|2022-07-21|15/06/2022|0.84|0.735|146300000|142950000
2022-10-01 19:22:10|02552|15895|NASDAQ DCOM|1.13B|1130000000|29.28|103,752|-10.35%|38|2023-01-26|15/12/2022||0.945||105300000|2022-10-27|15/09/2022||0.92||103410000
2022-10-01 19:22:15|02553|41267|NYSE NBHC|1.23B|1230000000|36.99|101,708|-8.62%|33|2022-10-25|15/09/2022||0.73||78240000|2022-07-19|15/06/2022|0.69|0.636|72780000|71670000
2022-10-01 19:22:20|02554|17322|NASDAQ TCBK|1.49B|1490000000|44.65|76,641|2.88%|37|2022-10-31|15/09/2022||1.08||106950000|2022-07-27|15/06/2022|0.93|0.9967|101480000|98150000
2022-10-01 19:22:25|02555|20830|NYSE LTC|1.52B|1520000000|37.45|251,348|18.18%|37|2022-11-08|15/09/2022||0.462||30300000|2022-07-28|15/06/2022|1.36|0.42|31630000|30090000
2022-10-01 19:22:30|02556|21218|NYSE AIR|1.24B|1240000000|35.82|268,084|10.45%|37|2022-12-22|15/11/2022||0.6467||464980000|2022-09-22|15/08/2022|0.61|0.5733|446400000|455100000
2022-10-01 19:22:34|02557|21067|NYSE GFF|1.63B|1630000000|29.52|380,626|20%|37|2022-11-16|15/09/2022||0.788||710400000|2022-07-28|15/06/2022|1.23|0.984|768180000|764180000
2022-10-01 19:22:39|02558|20180|NASDAQ OPI|680.79M|680790000|14.05|265,318|-44.53%|38|2022-10-27|15/09/2022||-0.14||140740000|2022-07-28|15/06/2022|-0.33|-0.15|141320000|143710000
2022-10-01 19:22:43|02559|24393|NYSE NOG|2.16B|2160000000|27.41|868,871|28.08%|37|2022-11-04|15/09/2022||1.85||391750000|2022-08-03|15/06/2022|1.72|1.63|441450000|360030000
2022-10-01 19:22:47|02560|15475|NASDAQ ASTE|713.16M|713160000|31.19|89,845|-42.04%|37|2022-10-25|15/09/2022||0.5||296590000|2022-08-02|15/06/2022|0.19|0.5275|318200000|303250000
2022-10-01 19:22:52|02561|16073|NASDAQ PFC|914M|914000000|25.70|93,388|-19.28%|37|2023-01-23|15/12/2022||0.8||80030000|2022-10-26|15/09/2022||0.7875||78900000
2022-10-01 19:22:57|02562|17481|NASDAQ VECO|942.11M|942110000|18.32|347,277|-17.51%|37|2022-11-03|15/09/2022||0.4067||170410000|2022-08-08|15/06/2022|0.35|0.2922|164000000|160910000
2022-10-01 19:23:01|02563|39252|NYSE BKD|797.57M|797570000|4.270|1,512,669|-32.22%|37|2022-11-07|15/09/2022||-0.1425||713850000|2022-08-08|15/06/2022|-0.45|-0.4025|689520000|685510000
2022-10-01 19:23:05|02564|24396|NYSE TMP|1.05B|1050000000|72.62|35,650|-10.25%|34|2022-10-21|15/09/2022||1.51||79140000|2022-07-22|15/06/2022|1.45|1.34|77210000|75650000
2022-10-01 19:23:08|02565|942638|NYSE ENVA|936.95M|936950000|29.27|182,790|-15.28%|33|2023-02-02|15/12/2022||1.58||473270000|2022-10-27|15/09/2022||1.51||438570000
2022-10-01 19:23:13|02566|20893|NYSE PRA|1.05B|1050000000|19.51|255,834|-17.96%|37|2022-11-07|15/09/2022||0.2025||264050000|2022-08-08|15/06/2022|0.3|0.1171|247270000|291570000
2022-10-01 19:23:21|02567|15705|NASDAQ CHCO|1.32B|1320000000|88.69|57,020|13.84%|38|2023-01-24|15/12/2022||1.7||63060000|2022-10-26|15/09/2022||1.64||62120000
2022-10-01 19:23:25|02568|15404|NASDAQ AMSF|900.88M|900880000|46.73|69,499|-16.79%|37|2022-10-26|15/09/2022||0.645||65840000|2022-07-28|15/06/2022|0.68|0.6692|74460000|70040000
2022-10-01 19:23:30|02569|15519|NASDAQ BANF|2.93B|2930000000|89.47|147,665|48.82%|37|2022-10-20|15/09/2022||1.48||133160000|2022-07-21|15/06/2022|1.34|1.09|129470000|122460000
2022-10-01 19:23:37|02570|20172|NYSE AGM|1.07B|1070000000|99.14|28,262|-8.64%|33|2022-11-10|15/09/2022||2.9||66020000|2022-08-08|15/06/2022|2.83|2.83|65960000|65040000
2022-10-01 19:23:42|02571|15409|NASDAQ AMWD|729.03M|729030000|43.86|93,649|-32.91%|37|2022-11-29|15/10/2022||1.92||553850000|2022-08-30|15/07/2022|1.71|1.29|542890000|514110000
2022-10-01 19:23:46|02572|17107|NASDAQ SAFT|1.2B|1200000000|81.56|67,806|2.91%|31|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|1.91|1.05|214580000|
2022-10-01 19:23:50|02573|20359|NYSE FDP|1.11B|1110000000|23.24|214,636|-27.87%|37|2022-11-01|15/09/2022||0.14||1030000000|2022-08-03|15/06/2022|0.43|0.74|1210000000|1160000000
2022-10-01 19:23:54|02574|15604|NASDAQ BRKL|887.44M|887440000|11.65|297,081|-23.66%|38|2023-01-25|15/12/2022||0.345||91440000|2022-10-26|15/09/2022||0.34||80070000
2022-10-01 19:23:59|02575|24344|NYSE UVV|1.13B|1130000000|46.04|141,055|-4.74%|37|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.27||429800000|
2022-10-01 19:24:02|02576|994247|NASDAQ CNDT|720.76M|720760000|3.340|872,724|-49.32%|25|2022-11-09|15/09/2022||0.0913||976330000|2022-08-02|15/06/2022|0.03|0.0507|928000000|930000000
2022-10-01 19:24:06|02577|963703|NYSE GCP|2.37B|2370000000|32.01|606,691|46.03%|27|2022-11-10|15/09/2022||0.18||277300000|2022-08-05|15/06/2022|0.15|0.17|268400000|273500000
2022-10-01 19:24:11|02578|17257|NASDAQ STBA|1.15B|1150000000|29.31|120,958|-0.54%|38|2023-01-26|15/12/2022||0.8025||93860000|2022-10-20|15/09/2022||0.805||94430000
2022-10-01 19:24:16|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|16.33%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-10-01 19:24:20|02580|20633|NYSE AROC|999.11M|999110000|6.420|835,233|-22.18%|37|2022-10-31|15/09/2022||0.1322||214700000|2022-08-02|15/06/2022|0.11|0.1964|215830000|206100000
2022-10-01 19:24:25|02581|13066|NYSE TUP|291.27M|291270000|6.55|1,323,414|-68.99%|39|2023-02-01|15/12/2022||0.6064||398300000|2022-11-02|15/09/2022||0.5672||362700000
2022-10-01 19:24:29|02582|20722|NYSE SAH|1.7B|1700000000|43.30|486,379|-17.59%|37|2022-10-27|15/09/2022||2.49||3790000000|2022-07-28|15/06/2022|2.45|2.55|3650000000|3900000000
2022-10-01 19:24:34|02583|20161|NYSE MATV|1.21B|1210000000|22.08|544,933|-36.3%|37|2022-11-02|15/09/2022||0.75||408900000|2022-08-09|15/06/2022|0.86|0.93|426400000|394500000
2022-10-01 19:24:38|02584|20195|NYSE RPT|656.64M|656640000|7.56|405,762|-40.75%|37|2022-11-02|15/09/2022||-0.0366||55240000|2022-08-03|15/06/2022|0.06|-0.0252|53550000|53800000
2022-10-01 19:24:41|02585|942496|NASDAQ FFWM|1.02B|1020000000|18.14|185,678|-31.03%|29|2022-10-26|15/09/2022||0.516||98220000|2022-07-26|15/06/2022|0.59|0.5483|95200000|92000000
2022-10-01 19:24:46|02586|16567|NASDAQ MATW|685.87M|685870000|22.41|117,690|-35.4%|38|2023-01-26|15/12/2022||0.79||449100000|2022-11-17|15/09/2022||0.77||419210000
2022-10-01 19:24:50|02587|15784|NASDAQ COWN|1.03B|1030000000|38.64|1,275,952|12.62%|37|2022-10-27|15/09/2022||0.898||316800000|2022-08-03|15/06/2022|0.12|0.336|302410000|261440000
2022-10-01 19:24:54|02588|15433|NASDAQ APOG|848.79M|848790000|38.22|110,570|1.22%|37|2022-12-22|15/11/2022||0.95||358820000|2022-09-20|15/08/2022|1.06|0.826|372110000|342840000
2022-10-01 19:25:00|02589|21043|NYSE SCS|735.35M|735350000|6.52|735,983|-48.58%|37|2022-12-20|15/11/2022||0.2233||857970000|2022-09-21|15/08/2022|0.21|0.12|863300000|884100000
2022-10-01 19:25:04|02590|15420|NASDAQ ANGO|800.14M|800140000|20.46|172,005|-21.13%|38|2023-01-05|15/11/2022||-0.0025||85170000|2022-10-06|15/08/2022||-0.0225||82580000
2022-10-01 19:25:08|02591|13089|NASDAQ SSP|940.09M|940090000|11.27|225,638|-37.6%|37|2022-11-11|15/09/2022||0.61||635020000|2022-08-05|15/06/2022|0.32|0.385|594470000|603580000
2022-10-01 19:25:14|02592|21022|OL FRO|2.43B|2430000000|10.930|3,283,680|16.65%|33|2022-11-29|15/09/2022||0.375||200870000|2022-08-25|15/06/2022|0.23|0.2513|300400000|167350000
2022-10-01 19:25:18|02593|20364|NYSE INN|825.81M|825810000|6.720|659,028|-30.22%|37|2022-11-02|15/09/2022||-0.01||182450000|2022-08-02|15/06/2022|0.07|-0.06|187200000|179140000
2022-10-01 19:25:22|02594|960623|NASDAQ KURA|913.76M|913760000|13.66|855,243|-27.07%|27|2022-11-08|15/09/2022||-0.5422||0.00|2022-08-03|15/06/2022|-0.52|-0.5156|0.00|0.00
2022-10-01 19:25:26|02595|39253|NYSE CXW|1.04B|1040000000|8.84|1,066,966|-0.67%|37|2022-11-09|15/09/2022||0.2||475370000|2022-08-02|15/06/2022|0.13|0.1533|456700000|460060000
2022-10-01 19:25:28|02596|1166762|NASDAQ RADI|1.02B|1020000000|9.42|678,749|-42.31%|15|2022-11-21|15/09/2022||-0.1946||36540000|2022-08-08|15/06/2022|-0.2|-0.1976|32570000|34040000
2022-10-01 19:25:33|02597|20575|NYSE EIG|941.73M|941730000|34.49|113,236|-10.55%|37|2022-10-26|15/09/2022||0.46||174100000|2022-07-28|15/06/2022|0.79|0.7111|135300000|171720000
2022-10-01 19:25:37|02598|1127927|NYSE MNRL|1.49B|1490000000|24.67|463,736|28.76%|20|2022-11-02|15/09/2022||0.7557||89710000|2022-08-04|15/06/2022|0.78|0.729|90880000|81380000
2022-10-01 19:25:42|02599|15518|NYSE BANC|957.88M|957880000|15.97|280,049|-13.63%|37|2022-10-27|15/09/2022||0.4843||89740000|2022-07-21|15/06/2022|0.43|0.4314|85490000|85950000
2022-10-01 19:25:46|02600|16151|NASDAQ GABC|1.05B|1050000000|35.71|48,968|-7.56%|37|2022-10-31|15/09/2022||0.81||66580000|2022-07-25|15/06/2022|0.81|0.704|64780000|63310000
2022-10-01 19:25:51|02601|20382|NYSE SMP|695.79M|695790000|32.50|116,577|-25.65%|37|2022-10-27|15/09/2022||1.51||387030000|2022-08-03|15/06/2022|0.93|1.18|359410000|356590000
2022-10-01 19:25:56|02602|16667|NASDAQ MRTN|1.55B|1550000000|19.16|441,276|22.12%|37|2022-10-20|15/09/2022||0.3436||323460000|2022-07-18|15/06/2022|0.39|0.3216|329570000|290700000
2022-10-01 19:26:00|02603|16442|NYSE KAMN|782.31M|782310000|27.93|147,040|-21.7%|37|2022-11-02|15/09/2022||0.615||196450000|2022-08-04|15/06/2022|0.31|0.36|160770000|178950000
2022-10-01 19:26:04|02604|16233|NASDAQ HA|675.72M|675720000|13.15|741,147|-39.29%|38|2023-01-24|15/12/2022||-0.6417||713620000|2022-10-25|15/09/2022||-0.19||744630000
2022-10-01 19:26:09|02605|16004|OTC ENDPQ|22.74M|22740000|0.0967|43,275,180|-97.02%|37|2022-11-10|15/09/2022||0.2337||566500000|2022-08-09|15/06/2022|0.03|0.0068|569110000|524470000
2022-10-01 19:26:13|02606|16353|NASDAQ IMKTA|1.5B|1500000000|79.21|104,163|19.96%|36|2022-12-13|15/09/2022|||||2022-08-04|15/06/2022|2.87||1460000000|
2022-10-01 19:26:17|02607|21094|NYSE TBI|623.66M|623660000|19.08|175,175|-29.54%|37|2022-10-31|15/09/2022||0.6825||622480000|2022-07-25|15/06/2022|0.82|0.535|569250000|572770000
2022-10-01 19:26:20|02608|985716|NYSE GMRE|572.42M|572420000|8.52|352,237|-42.04%|25|2022-11-09|15/09/2022||0.0375||33390000|2022-08-03|15/06/2022|0.03|0.0475|33680000|31860000
2022-10-01 19:26:26|02609|16188|NASDAQ GLDD|500.91M|500910000|7.58|337,337|-49.77%|37|2022-11-08|15/09/2022||0.05||174970000|2022-08-02|15/06/2022|-0.0729|0.1033|149430000|175800000
2022-10-01 19:26:30|02610|17531|NASDAQ WASH|798.11M|798110000|46.48|53,183|-12.27%|37|2023-01-25|15/12/2022||1.01||58730000|2022-10-24|15/09/2022||0.956||56900000
2022-10-01 19:26:34|02611|16488|NASDAQ LBAI|1.04B|1040000000|16.01|260,703|-9.19%|37|2023-01-26|15/12/2022||0.496||90730000|2022-10-27|15/09/2022||0.492||89610000
2022-10-01 19:26:38|02612|1010610|NYSE BTU|3.57B|3570000000|24.820|5,599,933|67.82%|24|2022-10-27|15/09/2022||1.99||1300000000|2022-07-28|15/06/2022|2.55|3.17|1320000000|1350000000
2022-10-01 19:26:58|02613|17129|NASDAQ SCHL|1.06B|1060000000|30.76|228,145|-13.72%|37|2022-12-15|15/11/2022|||||2022-09-22|15/08/2022|-1.33||262900000|
2022-10-01 19:27:03|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|-2.05%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-10-01 19:27:05|02615|1164645|NYSE NTST|929.79M|929790000|17.81|792,567|-24.69%|13|2022-11-03|15/09/2022||0.035||24360000|2022-07-28|15/06/2022|0.04|0.05|22050000|17860000
2022-10-01 19:27:10|02616|40973|NASDAQ ARCT|393.86M|393860000|14.82|442,442|-68.98%|34|2022-11-07|15/09/2022||-1.78||7790000|2022-08-08|15/06/2022|-0.82|-1.88|27090000|2450000
2022-10-01 19:27:14|02617|1055312|NYSE CEIX|2.24B|2240000000|64.32|687,153|150.81%|23|2022-11-02|15/09/2022||2.33||450300000|2022-08-04|15/06/2022|3.54|2.27|544610000|445250000
2022-10-01 19:27:18|02618|17498|NASDAQ VNDA|558.83M|558830000|9.88|384,938|-42.36%|37|2022-11-09|15/09/2022||0.11||67900000|2022-08-03|15/06/2022|0.05|0.14|64390000|67000000
2022-10-01 19:27:22|02619|39106|NASDAQ NXGN|1.2B|1200000000|17.70|321,607|25.53%|38|2023-01-25|15/12/2022||0.2727||157940000|2022-10-27|15/09/2022||0.2254||155790000
2022-10-01 19:27:26|02620|20994|NYSE GEO|928.09M|928090000|7.700|2,292,885|3.08%|37|2022-11-03|15/09/2022||0.31||555800000|2022-08-02|15/06/2022|0.42|0.3133|588180000|561500000
2022-10-01 19:27:31|02621|20921|NYSE DHT|1.24B|1240000000|7.560|2,475,883|15.77%|37|2022-11-14|15/09/2022||-0.0206||58200000|2022-08-10|15/06/2022|0.06|-0.0567|54050000|49890000
2022-10-01 19:27:35|02622|17116|NASDAQ SATS|1.37B|1370000000|16.47|218,290|-35.44%|37|2022-11-08|15/09/2022||0.3087||487050000|2022-08-04|15/06/2022|0.16|0.2641|499320000|486600000
2022-10-01 19:27:39|02623|24340|NYSE WMK|1.92B|1920000000|71.24|67,736|35.57%|35|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022|1.35||1140000000|
2022-10-01 19:27:44|02624|39250|NYSE IVR|392.94M|392940000|11.100|955,241|-64.76%|37|2022-11-09|15/09/2022||0.8833||46350000|2022-08-04|15/06/2022|1.4|0.8665|41100000|41500000
2022-10-01 19:27:47|02625|1129434|NYSE PSN|4.06B|4060000000|39.20|359,067|16.11%|18|2022-11-02|15/09/2022||0.5011||1050000000|2022-08-03|15/06/2022|0.41|0.4111|1010000000|930970000
2022-10-01 19:27:52|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|2.08%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-10-01 19:27:56|02627|20570|NYSE CRK|4.03B|4030000000|17.290|3,569,241|67.05%|37|2022-11-01|15/09/2022||1.04||756410000|2022-08-01|15/06/2022|1|0.9482|861340000|694510000
2022-10-01 19:28:01|02628|17141|NASDAQ SCSC|665.2M|665200000|26.41|140,143|-24.09%|37|2022-11-08|15/09/2022||1.04||910200000|2022-08-23|15/06/2022|0.91|0.97|962280000|909850000
2022-10-01 19:28:05|02629|992963|NYSE RC|1.18B|1180000000|10.14|1,116,521|-29.73%|25|2022-11-09|15/09/2022||0.455||127850000|2022-08-04|15/06/2022|0.46|0.468|123610000|150000000
2022-10-01 19:28:09|02630|17625|NASDAQ ZUMZ|419.2M|419200000|21.53|386,455|-45.85%|32|2022-12-08|15/10/2022||1.13||277180000|2022-09-08|15/07/2022|0.16|0.4675|219990000|231500000
2022-10-01 19:28:13|02631|21115|NYSE GCO|513.88M|513880000|39.32|182,799|-31.89%|37|2022-12-02|15/10/2022||1.62||593730000|2022-09-01|15/07/2022|0.59|0.26|535330000|539900000
2022-10-01 19:28:20|02632|17473|NASDAQ UVSP|689.21M|689210000|23.48|68,776|-14.28%|38|2023-01-25|15/12/2022||0.72||77200000|2022-10-26|15/09/2022||0.66||74000000
2022-10-01 19:28:24|02633|24392|NYSE NHC|981M|981000000|63.34|32,664|-9.49%|33|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|0.21||271400000|
2022-10-01 19:28:29|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|44.59%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-10-01 19:28:33|02635|16760|NASDAQ NTGR|575.83M|575830000|20.04|207,534|-37.2%|37|2022-10-26|15/09/2022||0.073||231750000|2022-07-27|15/06/2022|-0.19|-0.2387|223220000|209800000
2022-10-01 19:28:38|02636|17244|NASDAQ SRCE|1.14B|1140000000|46.30|42,566|-1.99%|36|2022-10-20|15/09/2022||1.1||86540000|2022-07-21|15/06/2022|1.18|1.06|83120000|85390000
2022-10-01 19:28:42|02637|39243|NASDAQ DHC|236.76M|236760000|0.990|1,970,848|-70.79%|37|2022-11-10|15/09/2022||-0.19||320280000|2022-08-03|15/06/2022|-0.3013|-0.29|313030000|319100000
2022-10-01 19:28:47|02638|17626|NASDAQ PEBO|806.22M|806220000|28.93|81,914|-8.48%|37|2023-01-24|15/12/2022||0.8417||84970000|2022-10-25|15/09/2022||0.8317||83760000
2022-10-01 19:28:52|02639|17008|NASDAQ QCRH|869.43M|869430000|50.94|59,523|-0.97%|33|2022-11-02|15/09/2022||1.68||88680000|2022-07-26|15/06/2022|1.73|1.39|70980000|84390000
2022-10-01 19:28:55|02640|15959|NASDAQ EBIX|586.29M|586290000|18.97|305,195|-29.56%|35|2022-11-09|15/09/2022||0.7||242900000|2022-08-09|15/06/2022|0.75|0.63|250780000|273100000
2022-10-01 19:28:59|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|75.64%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-10-01 19:29:03|02642|20671|NYSE ARR|558.27M|558270000|4.87|3,230,391|-54.82%|37|2022-10-26|15/09/2022||0.2804||42710000|2022-07-27|15/06/2022|0.29|0.2612|43650000|40550000
2022-10-01 19:29:09|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|31.42%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2022-10-01 19:29:14|02644|16244|NASDAQ HBNC|782.57M|782570000|17.96|114,490|-1.16%|37|2023-01-25|15/12/2022||0.64||70150000|2022-10-26|15/09/2022||0.64||69100000
2022-10-01 19:29:20|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-31.35%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-10-01 19:29:24|02646|16262|NASDAQ HFWA|929.2M|929200000|26.47|183,078|3.8%|37|2022-10-27|15/09/2022||0.5167||61570000|2022-07-21|15/06/2022|0.52|0.4517|57060000|56880000
2022-10-01 19:29:28|02647|945638|NYSE EFC|682.25M|682250000|11.37|537,754|-37.83%|31|2022-11-07|15/09/2022||0.4304||39590000|2022-08-04|15/06/2022|0.41|0.4334|-32910000|25580000
2022-10-01 19:29:32|02648|17240|NASDAQ SPTN|1.04B|1040000000|29.02|283,654|32.51%|36|2022-11-09|15/09/2022|0.14|0.47|2270000000|2170000000|2022-08-18|15/06/2022|0.66|0.5713|2270000000|2130000000
2022-10-01 19:29:37|02649|20430|NYSE BHE|871.25M|871250000|24.78|141,373|-7.23%|37|2022-11-02|15/09/2022||0.5233||738670000|2022-08-03|15/06/2022|0.5|0.41|728000000|635000000
2022-10-01 19:29:42|02650|41187|NYSE SPNT|790.79M|790790000|4.950|662,686|-46.54%|37|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|-0.38|-0.1498|812600000|
2022-10-01 19:29:46|02651|31040|NASDAQ HMST|539.24M|539240000|28.81|131,939|-29.99%|38|2023-01-23|15/12/2022||1.12||78450000|2022-10-24|15/09/2022||1.01||77060000
2022-10-01 19:29:51|02652|16056|NASDAQ FBMS|717.72M|717720000|29.87|100,318|-22.98%|33|2022-10-24|15/09/2022||0.84||56620000|2022-07-27|15/06/2022|0.8|0.812|51370000|51080000
2022-10-01 19:29:55|02653|1062592|NYSE BRSP|813.77M|813770000|6.310|559,958|-32.8%|23|2022-11-10|15/09/2022||0.255||53400000|2022-08-03|15/06/2022|0.24|0.2375|55330000|52900000
2022-10-01 19:29:59|02654|20273|NYSE SFL|1.16B|1160000000|9.110|789,953|8.71%|37|2022-11-23|15/09/2022||0.224||143970000|2022-08-17|15/06/2022|0.4388|0.2415|153300000|149730000
2022-10-01 19:30:04|02655|41192|NYSE AHH|916.98M|916980000|10.38|282,324|-22.36%|34|2022-11-01|15/09/2022||0.1||54600000|2022-08-04|15/06/2022|0.31|0.1033|55220000|53850000
2022-10-01 19:30:08|02656|21017|NYSE DRQ|670.98M|670980000|19.52|236,377|-22.48%|37|2022-10-27|15/09/2022||-0.0017||92500000|2022-07-28|15/06/2022|-0.1|-0.0588|93980000|88100000
2022-10-01 19:30:15|02657|31077|NASDAQ IDEX|135.98M|135980000|0.275|4,775,378|-86.04%|34|2022-11-14|15/09/2022||-0.07||80500000|2022-09-09|15/03/2022|-0.06|-0.03|25390000|40100000
2022-10-01 19:30:20|02658|41207|NYSE VTOL|656.22M|656220000|23.49|87,979|-26.2%|37|2022-11-03|15/09/2022||0.49||290500000|2022-11-02|15/03/2023||0.51||306700000
2022-10-01 19:30:25|02659|997801|NYSE PUMP|839.97M|839970000|8.05|1,199,098|-6.94%|24|2022-11-01|15/09/2022||0.2508||335960000|2022-08-02|15/06/2022|-0.32|0.1888|315080000|309100000
2022-10-01 19:30:29|02660|22586|NYSE GCI|216.49M|216490000|1.530|1,323,263|-77.1%|30|2022-11-03|15/09/2022||-0.0433||789100000|2022-08-04|15/06/2022|-0.0027|0.0326|748660000|788100000
2022-10-01 19:30:33|02661|993271|NYSE INSW|1.75B|1750000000|35.13|572,972|92.81%|25|2022-11-10|15/09/2022||1.95||210810000|2022-08-09|15/06/2022|1.43|1.31|185540000|179420000
2022-10-01 19:30:38|02662|101853|NYSE CIO|414.48M|414480000|9.97|347,662|-44.18%|33|2022-11-03|15/09/2022||0.0042||44770000|2022-08-04|15/06/2022|0.02|0.0322|45500000|44310000
2022-10-01 19:30:45|02663|17569|NASDAQ WRLD|554.53M|554530000|96.82|63,485|-48.93%|37|2022-11-03|15/09/2022||0.3333||159580000|2022-07-27|15/06/2022|1.15|0.1067|157590000|148670000
2022-10-01 19:30:52|02664|103922|NYSE DNOW|1.11B|1110000000|10.050|692,848|31.37%|34|2022-11-02|15/09/2022||0.252||565180000|2022-08-03|15/06/2022|0.26|0.172|539000000|489080000
2022-10-01 19:30:57|02665|16728|NASDAQ NFBK|692.73M|692730000|14.31|114,285|-16.61%|33|2023-01-25|15/12/2022||0.3433||43800000|2022-10-26|15/09/2022||0.3433||43590000
2022-10-01 19:31:01|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|1.75%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-10-01 19:31:05|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|5.16%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-10-01 19:31:08|02668|1024877|NYSE TRTX|541.82M|541820000|7.00|243,082|-43.14%|23|2022-11-07|15/09/2022||0.2556||35350000|2022-08-02|15/06/2022|0.27|0.2657|38640000|38820000
2022-10-01 19:31:13|02669|20296|NYSE LGFa|1.63B|1630000000|7.43|574,215|-47.64%|38|2023-02-02|15/12/2022||0.339||1020000000|2022-11-03|15/09/2022||-0.1116||849650000
2022-10-01 19:31:19|02670|20788|NYSE STNG|2.31B|2310000000|42.04|1,034,451|126.75%|37|2022-11-10|15/09/2022||3.94||422060000|2022-07-28|15/06/2022|3.13|2.87|381590000|350820000
2022-10-01 19:31:26|02671|16915|NASDAQ PLAB|901.9M|901900000|14.62|1,091,089|7.26%|36|2022-12-14|15/10/2022||0.48||210230000|2022-08-30|15/07/2022|0.51|0.5|219950000|210000000
2022-10-01 19:31:30|02672|1116151|NASDAQ GOSS|1.1B|1100000000|11.980|1,514,244|-4.69%|20|2022-11-15|15/09/2022||-0.6489||0.00|2022-08-09|15/06/2022|-0.74|-0.691|0.00|0.00
2022-10-01 19:31:33|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|80,829|9.12%|28|2022-10-27|15/09/2022||0.625||80190000|2022-07-29|15/06/2022|0.8|0.8525|60190000|58410000
2022-10-01 19:31:38|02674|20908|NYSE ACCO|461.88M|461880000|4.900|580,869|-42.96%|37|2022-11-01|15/09/2022||0.4008||522060000|2022-08-08|15/06/2022|0.37|0.4133|521000000|535870000
2022-10-01 19:31:42|02675|16843|NASDAQ OSUR|275.23M|275230000|3.790|1,020,455|-66.49%|37|2022-11-09|15/09/2022||-0.0598||75590000|2022-08-09|15/06/2022|-0.26|-0.1309|80230000|69910000
2022-10-01 19:31:46|02676|16305|NASDAQ HTLD|1.13B|1130000000|14.31|253,017|-10.67%|37|2022-10-20|15/09/2022||0.3072||225650000|2022-07-25|15/06/2022|0.29|0.3268|187820000|163170000
2022-10-01 19:31:50|02677|40974|NYSE AMBC|573.28M|573280000|12.75|448,367|-10.96%|37|2022-11-09|15/09/2022||-0.745||6000000|2022-08-08|15/06/2022|0.28|-0.755|13800000|7000000
2022-10-01 19:31:54|02678|15840|NASDAQ CTBI|725.9M|725900000|40.55|35,395|-3.68%|34|2022-10-19|15/09/2022||1.13||57200000|2022-07-20|15/06/2022|1.14|1.11|55290000|55350000
2022-10-01 19:31:58|02679|16248|NYSE HCI|354.55M|354550000|39.20|95,983|-64.61%|37|2022-11-08|15/09/2022||-0.1175||139580000|2022-08-08|15/06/2022|-0.71|0.2362|125930000|130570000
2022-10-01 19:32:03|02680|39136|NYSE AAN|299.15M|299150000|9.72|372,694|-64.71%|38|2022-10-25|15/09/2022||0.5914||612930000|2022-07-25|15/06/2022|0.79|0.6329|610380000|607450000
2022-10-01 19:32:07|02681|8162|NYSE MBI|505.08M|505080000|9.20|267,772|-28.4%|37|2022-11-02|15/09/2022||-0.51||10200000|2022-08-03|15/06/2022|-0.93|-0.54|11000000|10050000
2022-10-01 19:32:11|02682|1013389|NYSE GPMT|337.14M|337140000|6.44|336,224|-51.1%|23|2022-11-07|15/09/2022||0.2189||23680000|2022-08-08|15/06/2022|0.22|0.2233|21940000|23360000
2022-10-01 19:32:16|02683|1011048|NYSE PLYM|682.79M|682790000|16.81|262,243|-26.11%|23|2022-11-10|15/09/2022||-0.155||46270000|2022-08-03|15/06/2022|-0.17|-0.14|45610000|44870000
2022-10-01 19:32:19|02684|100226|NASDAQ CARA|502.87M|502870000|9.36|411,855|-39.42%|33|2022-11-08|15/09/2022||-0.39||11850000|2022-08-08|15/06/2022|-0.08|-0.2614|23000000|21110000
2022-10-01 19:32:23|02685|16088|NASDAQ FFIC|580.76M|580760000|19.37|95,795|-14.29%|35|2022-10-25|15/09/2022||0.575||64310000|2022-07-26|15/06/2022|0.7|0.6875|72080000|66230000
2022-10-01 19:32:28|02686|21041|NYSE RAD|275.35M|275350000|4.95|2,392,347|-65.14%|37|2022-12-20|15/11/2022||0.15||6020000000|2022-09-29|15/08/2022|-0.63|-0.5027|5900000000|5770000000
2022-10-01 19:32:33|02687|7996|NYSE MTW|272.63M|272630000|7.75|311,728|-63.82%|37|2022-11-07|15/09/2022||0.0984||489450000|2022-08-04|15/06/2022|0.21|0.2777|497200000|553680000
2022-10-01 19:32:36|02688|985778|NASDAQ HONE|629.61M|629610000|13.42|145,980|-4.42%|26|2023-01-26|15/12/2022||0.24||58500000|2022-10-21|15/09/2022||0.2267||58790000
2022-10-01 19:32:40|02689|102896|NASDAQ FMBH|653.94M|653940000|31.97|29,008|-22.14%|28|2022-10-27|15/09/2022||0.935||68040000|2022-07-28|15/06/2022|0.86|0.9|66180000|66780000
2022-10-01 19:32:44|02690|15684|NASDAQ PRDO|697.89M|697890000|10.30|460,597|-2.46%|37|2022-11-03|15/09/2022||0.41||159200000|2022-08-08|15/06/2022|0.37|0.44|167680000|163100000
2022-10-01 19:32:49|02691|16900|NASDAQ PFBC|936.49M|936490000|65.23|59,728|-2.17%|37|2022-10-19|15/09/2022||2.14||63120000|2022-07-20|15/06/2022|1.87|1.79|59030000|57110000
2022-10-01 19:32:53|02692|15627|NASDAQ CAC|623.03M|623030000|42.60|31,688|-11.06%|36|2023-01-31|15/12/2022||1.1||49070000|2022-11-01|15/09/2022||1.09||48070000
2022-10-01 19:32:58|02693|20695|NYSE KOP|434.24M|434240000|20.78|106,309|-33.53%|37|2022-11-10|15/09/2022||1.19||528000000|2022-08-04|15/06/2022|0.97|1.08|502500000|498000000
2022-10-01 19:33:02|02694|8284|NYSE NBR|955.5M|955500000|101.45|147,407|5.15%|37|2022-10-25|15/09/2022||-4.25||681200000|2022-08-03|15/06/2022|-9.41|-7.27|630940000|612700000
2022-10-01 19:33:06|02695|15907|NASDAQ DGII|1.22B|1220000000|34.57|307,576|64.46%|37|2022-11-17|15/09/2022||0.422||100480000|2022-08-04|15/06/2022|0.12|0.095|103520000|96120000
2022-10-01 19:33:11|02696|16301|NASDAQ HTBK|687.98M|687980000|11.34|126,996|-2.49%|34|2022-10-27|15/09/2022||0.2833||48670000|2022-07-28|15/06/2022|0.24|0.2333|43980000|43020000
2022-10-01 19:33:16|02697|21162|NYSE GLT|139.25M|139250000|3.11|843,995|-77.94%|37|2022-11-01|15/09/2022||0.11||413000000|2022-08-02|15/06/2022|-0.04|-0.23|363960000|355000000
2022-10-01 19:33:20|02698|29673|NYSE SLCA|827.33M|827330000|10.95|973,777|37.05%|37|2022-10-27|15/09/2022||0.4135||353100000|2022-07-29|15/06/2022|0.32|0.1711|388510000|345000000
2022-10-01 19:33:24|02699|21015|NYSE CMRE|1.09B|1090000000|8.95|673,226|-42.22%|38|2023-01-25|15/12/2022||1.04||284250000|2022-10-26|15/09/2022||0.9158||281270000
2022-10-01 19:33:29|02700|20620|NYSE CLW|629.48M|629480000|37.60|116,804|-1.9%|37|2022-11-09|15/09/2022||1||511670000|2022-08-02|15/06/2022|1.11|1.14|526400000|498670000
2022-10-01 19:33:33|02701|1009131|NYSE KREF|1.13B|1130000000|16.25|480,417|-22.99%|24|2022-11-08|15/09/2022||0.4551||46060000|2022-07-25|15/06/2022|0.48|0.4187|49980000|45340000
2022-10-01 19:33:38|02702|16884|NASDAQ PDFS|914.4M|914400000|24.53|129,215|6.47%|37|2022-11-10|15/09/2022||0.08||34540000|2022-08-11|15/06/2022|0.11|0.0675|34670000|33750000
2022-10-01 19:33:42|02703|20304|NYSE NX|597.78M|597780000|18.16|146,496|-15.18%|37|2022-12-15|15/10/2022||0.622||298700000|2022-09-01|15/07/2022|0.79|0.61|324000000|300500000
2022-10-01 19:33:46|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|3.1%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-10-01 19:33:49|02705|1122391|NASDAQ CLSK|149.76M|149760000|3.18|2,361,898|-72.56%|20|2022-12-21|15/09/2022||-0.3313||27200000|2022-08-09|15/06/2022|-0.3933|-0.15|31030000|34530000
2022-10-01 19:33:54|02706|30935|NASDAQ TA|801.18M|801180000|53.93|123,839|8.31%|37|2022-11-08|15/09/2022||2.57||2720000000|2022-08-01|15/06/2022|4.31|1.67|3080000000|2960000000
2022-10-01 19:33:58|02707|16299|NASDAQ HSTM|649.91M|649910000|21.26|78,186|-25.61%|37|2022-10-24|15/09/2022||0.062||68390000|2022-07-25|15/06/2022|0.1|0.046|65640000|66300000
2022-10-01 19:34:03|02708|29635|NYSE ACRE|568.58M|568580000|10.45|577,527|-30.7%|37|2022-11-02|15/09/2022||0.3705||25750000|2022-07-29|15/06/2022|0.38|0.3407|25150000|22030000
2022-10-01 19:34:10|02709|16797|NASDAQ OFIX|382.27M|382270000|19.11|125,284|-49.87%|37|2022-10-31|15/09/2022||0.0575||120680000|2022-08-05|15/06/2022|0.08|0.0425|118070000|118250000
2022-10-01 19:34:15|02710|39144|NYSE MRC|601.1M|601100000|7.190|636,692|-2.04%|37|2022-11-08|15/09/2022||0.3134||888400000|2022-08-08|15/06/2022|0.27|0.2517|848000000|815030000
2022-10-01 19:34:18|02711|15910|NASDAQ DHIL|511.31M|511310000|165.00|10,376|-6.07%|34|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|1.4||39020000|
2022-10-01 19:34:22|02712|1014080|NYSE BY|759.45M|759450000|20.25|123,115|-17.55%|23|2022-10-27|15/09/2022||0.578||80590000|2022-07-28|15/06/2022|0.54|0.522|75790000|77790000
2022-10-01 19:34:27|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|104.42%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-10-01 19:34:29|02714|989530|NASDAQ ADV|678.41M|678410000|2.13|351,221|-78.11%|14|2022-11-21|15/09/2022||0.19||1060000000|2022-08-09|15/06/2022|0.13|0.14|981100000|981320000
2022-10-01 19:34:32|02715|1080084|NYSE BV|738.42M|738420000|7.94|245,242|-46.21%|20|2022-11-24|15/09/2022||0.3878||724830000|2022-08-04|15/06/2022|0.43|0.4843|747400000|729940000
2022-10-01 19:34:37|02716|103919|NYSE TMST|692.91M|692910000|14.99|488,670|14.6%|33|2022-10-27|15/09/2022||0.5133||340250000|2022-08-04|15/06/2022|1.29|1.38|415700000|413300000
2022-10-01 19:34:40|02717|1084932|NASDAQ BRY|590.7M|590700000|7.500|664,441|4.02%|23|2022-11-09|15/09/2022||0.622||231380000|2022-08-03|15/06/2022|0.64|0.656|253130000|229600000
2022-10-01 19:34:44|02718|100205|NASDAQ AMRK|663.85M|663850000|28.39|214,994|-5.4%|32|2022-11-15|15/09/2022||1.61||2050000000|2022-08-30|15/06/2022|2.07|1.79|2090000000|2160000000
2022-10-01 19:34:48|02719|995702|NASDAQ ANAB|720.38M|720380000|25.51|271,142|-5.94%|25|2022-11-10|15/09/2022||-0.6521||13430000|2022-08-08|15/06/2022|-1.15|-0.982|1220000|5300000
2022-10-01 19:34:53|02720|16445|NASDAQ KELYA|515.92M|515920000|13.59|167,752|-28.02%|37|2022-11-09|15/09/2022||0.3375||1240000000|2022-08-11|15/06/2022|0.45|0.515|1270000000|1280000000
2022-10-01 19:34:58|02721|24354|NYSE UTL|744.85M|744850000|46.38|67,109|8.42%|38|2023-02-02|15/12/2022||1.13||113380000|2022-10-27|15/09/2022||-0.055||100140000
2022-10-01 19:35:01|02722|21245|NYSE CPF|566.55M|566550000|20.69|126,896|-19.43%|36|2022-10-26|15/09/2022||0.57||64600000|2022-07-27|15/06/2022|0.64|0.5433|70120000|62350000
2022-10-01 19:35:06|02723|16218|NASDAQ GSBC|703.1M|703100000|57.07|30,972|4.12%|38|2022-10-19|15/09/2022||1.47||55020000|2022-07-20|15/06/2022|1.44|1.33|58150000|53520000
2022-10-01 19:35:10|02724|16906|NASDAQ PGC|604.23M|604230000|33.65|49,770|0.87%|30|2022-10-28|15/09/2022||1.07||63310000|2022-07-29|15/06/2022|1.08|0.9175|61400000|60510000
2022-10-01 19:35:13|02725|1012042|NYSE BOC|684.25M|684250000|23.04|70,485|-40.59%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-10-01 19:35:16|02726|1162592|NASDAQ FMTX|954.85M|954850000|19.95|1,353,134|-13.97%|13|2022-11-11|15/09/2022||-1.06||0.00|2022-08-05|15/06/2022|-1.1|-0.986|0.00|0.00
2022-10-01 19:35:19|02727|960968|NASDAQ CATC|558.7M|558700000|79.74|10,008|-9.39%|23|2022-10-19|15/09/2022||2.07||47410000|2022-07-19|15/06/2022|1.9|1.91|44170000|44890000
2022-10-01 19:35:23|02728|24439|NYSE AGX|446.65M|446650000|32.17|72,548|-26.33%|27|2022-12-07|15/10/2022||0.835||144500000|2022-09-08|15/07/2022|0.3|0.22|118110000|118000000
2022-10-01 19:35:26|02729|16234|NASDAQ HAFC|716.11M|716110000|23.68|128,390|18.05%|36|2022-10-25|15/09/2022||0.7667||60480000|2022-07-26|15/06/2022|0.82|0.6683|68350000|55500000
2022-10-01 19:35:30|02730|48652|NYSE ORC|287.62M|287620000|8.200|861,195|-66.46%|33|2022-10-27|15/09/2022||0.55||40260000|2022-08-04|15/06/2022|0.6|0.7333|27090000|24690000
2022-10-01 19:35:34|02731|15578|NASDAQ BMRC|477.81M|477810000|29.95|38,239|-20.66%|37|2022-10-24|15/09/2022||0.74||35480000|2022-07-25|15/06/2022|0.69|0.6517|33930000|33460000
2022-10-01 19:35:38|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|30.07%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-10-01 19:35:42|02733|20985|NYSE CVI|2.91B|2910000000|28.98|811,587|73.95%|37|2022-10-31|15/09/2022||1.89||2450000000|2022-08-01|15/06/2022|2.45|2.21|3140000000|2400000000
2022-10-01 19:35:47|02734|15421|NASDAQ ANIK|347.48M|347480000|23.80|79,857|-44.08%|37|2022-10-26|15/09/2022||-0.23||38110000|2022-08-03|15/06/2022|-0.2|-0.2267|39660000|37850000
2022-10-01 19:35:51|02735|20314|NYSE CLDT|490.56M|490560000|9.87|257,062|-19.43%|37|2022-11-03|15/09/2022||0.1||82030000|2022-08-03|15/06/2022|0.15|0.01|81760000|77090000
2022-10-01 19:35:55|02736|1050148|NYSE ECVT|1.15B|1150000000|8.44|618,787|-27.62%|23|2022-11-04|15/09/2022||0.2391||225330000|2022-07-29|15/06/2022|0.22|0.1917|225200000|207730000
2022-10-01 19:35:59|02737|17390|NASDAQ TRST|600.97M|600970000|31.42|69,264|-1.72%|36|2022-10-24|15/09/2022||0.84||47940000|2022-07-21|15/06/2022|0.933|0.77|47980000|45870000
2022-10-01 19:36:03|02738|15529|NASDAQ BBSI|552.92M|552920000|78.00|38,280|2.28%|37|2022-11-08|15/09/2022||2.32||268670000|2022-08-03|15/06/2022|2.48|1.83|262200000|257580000
2022-10-01 19:36:06|02739|1165971|NASDAQ PTVE|1.55B|1550000000|8.73|222,537|-30.27%|13|2022-11-02|15/09/2022||0.1882||1500000000|2022-08-03|15/06/2022|0.4|0.2214|1640000000|1610000000
2022-10-01 19:36:10|02740|20841|NYSE SXC|484.5M|484500000|5.810|704,101|-7.48%|37|2022-10-27|15/09/2022||0.18||421600000|2022-08-02|15/06/2022|0.21|0.245|501900000|472600000
2022-10-01 19:36:13|02741|1141593|NASDAQ FULC|420.99M|420990000|8.090|435,354|-71.32%|19|2022-11-16|15/09/2022||-0.6522||2650000|2022-08-11|15/06/2022|-0.83|-0.6607|1880000|2960000
2022-10-01 19:36:16|02742|15952|NASDAQ DXPE|446.29M|446290000|23.68|92,278|-19.92%|37|2022-11-09|15/09/2022||0.69||348000000|2022-08-08|15/06/2022|0.74|0.67|367810000|338000000
2022-10-01 19:36:21|02743|41234|NYSE RMAX|592.46M|592460000|18.91|155,491|-39.31%|37|2022-11-03|15/09/2022||0.5971||89590000|2022-08-04|15/06/2022|0.68|0.6379|92170000|92060000
2022-10-01 19:36:25|02744|942647|NYSE SCU|515.41M|515410000|8.84|120,040|-68.3%|32|2022-11-03|15/09/2022||0.4172||89390000|2022-08-03|15/06/2022|0.55|0.414|112500000|90060000
2022-10-01 19:36:29|02745|24285|NYSE UBA|601.75M|601750000|15.51|116,576|-18.07%|34|2022-12-15|15/10/2022||0.2357||35760000|2022-09-08|15/07/2022|0.17|0.2367|35480000|35740000
2022-10-01 19:36:37|02746|17521|NASDAQ VSEC|452.92M|452920000|35.40|19,585|-26.51%|33|2022-11-01|15/09/2022||0.6817||222470000|2022-07-27|15/06/2022|0.75|0.595|241710000|218940000
2022-10-01 19:36:39|02747|1165433|NYSE AEVA|407.29M|407290000|1.87|1,707,277|-76.45%|13|2022-11-09|15/09/2022||-0.1629||1950000|2022-08-03|15/06/2022|-0.13|-0.1514|1490000|1290000
2022-10-01 19:36:43|02748|980196|NASDAQ MSBI|520.13M|520130000|23.57|60,209|-4.69%|26|2022-10-27|15/09/2022||1.01||79440000|2022-07-28|15/06/2022|0.97|0.9325|77240000|75570000
2022-10-01 19:36:48|02749|16063|NASDAQ FCBC|525.69M|525690000|32.03|26,013|0.98%|35|2022-10-25|15/09/2022||0.72||36820000|2022-07-26|15/06/2022|0.67|0.66|36400000|35480000
2022-10-01 19:36:52|02750|17022|NASDAQ RBCAA|756.11M|756110000|38.30|22,764|-24.38%|37|2023-01-27|15/12/2022||0.785||69600000|2022-10-21|15/09/2022||0.79||68100000
2022-10-01 19:36:56|02751|15794|NASDAQ CPRX|1.32B|1320000000|12.830|3,349,277|142.08%|35|2022-11-09|15/09/2022||0.184||53620000|2022-08-09|15/06/2022|0.2|0.17|53050000|49210000
2022-10-01 19:37:01|02752|24333|NYSE TPC|283.49M|283490000|5.52|343,630|-57.47%|37|2022-11-09|15/09/2022||0.1946||986020000|2022-08-05|15/06/2022|-1.23|0.4131|861030000|1130000000
2022-10-01 19:37:05|02753|955845|NYSE SRG|505.41M|505410000|9.02|2,126,794|-39.18%|29|2022-11-03|15/09/2022||||56900000|2022-08-09|15/06/2022|-2.56||29700000|51700000
2022-10-01 22:06:12|02753|955845|NYSE SRG|505.41M|505410000|9.02|2,126,794|-39.18%|29|2022-11-03|15/09/2022||||56900000|2022-08-09|15/06/2022|-2.56||29700000|51700000
2022-10-01 22:06:16|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|22.08%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-10-01 22:06:20|02755|32395|NASDAQ FOSL|177.25M|177250000|3.42|947,965|-71.14%|38|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.33||371200000|
2022-10-01 22:06:24|02756|16576|NASDAQ MBWM|471.23M|471230000|29.71|29,499|-7.24%|36|2022-10-18|15/09/2022||0.98||47730000|2022-07-19|15/06/2022|0.74|0.758|42100000|42710000
2022-10-01 22:06:28|02757|24293|NYSE THR|515.85M|515850000|15.42|128,332|-10.92%|37|2022-11-08|15/09/2022||0.205||86750000|2022-08-04|15/06/2022|0.25|0.11|95440000|75050000
2022-10-01 22:06:31|02758|1095928|NASDAQ AMTB|839.01M|839010000|24.84|66,124|0.4%|23|2022-11-01|15/09/2022||0.53||81080000|2022-07-20|15/06/2022|0.45|0.4625|71880000|75400000
2022-10-01 22:06:35|02759|20431|NYSE BLX|473.18M|473180000|13.06|89,094|-25.54%|37|2022-10-21|15/09/2022||0.51||32830000|2022-08-03|15/06/2022|0.63|0.49|36900000|31620000
2022-10-01 22:06:39|02760|16779|NASDAQ NWLI|621.03M|621030000|170.80|5,559|-18.89%|32|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|8.46||59920000|
2022-10-01 22:06:43|02761|17356|NASDAQ TITN|629.07M|629070000|28.26|164,274|9.07%|37|2022-12-01|15/10/2022||0.9475||557750000|2022-08-25|15/07/2022|1.1|0.6975|496540000|439780000
2022-10-01 22:06:47|02762|20323|NYSE GNK|529.79M|529790000|12.53|1,118,854|-37.75%|29|2022-11-09|15/09/2022||1.12||96570000|2022-08-03|15/06/2022|1.1|1.17|100930000|109140000
2022-10-01 22:06:53|02763|15753|NASDAQ CMTL|276.67M|276670000|10.01|177,390|-60.91%|38|2022-12-07|15/10/2022||-0.1382||114010000|2022-09-29|15/07/2022|-0.26|-0.0707|126980000|122690000
2022-10-01 22:06:57|02764|20862|NYSE DX|518.62M|518620000|11.65|953,008|-32.58%|37|2022-11-02|15/09/2022||0.3337||24630000|2022-07-25|15/06/2022|0.4|0.4254|14070000|24920000
2022-10-01 22:07:01|02765|942325|NYSE VVX|1.08B|1080000000|35.40|75,270|-29.59%|33|2022-11-08|15/09/2022||0.8833||873620000|2022-08-09|15/06/2022|1.41|1.05|498070000|451090000
2022-10-01 22:07:05|02766|17038|NASDAQ RGP|609.88M|609880000|18.07|235,842|14.51%|38|2023-01-04|15/11/2022||0.4667||207860000|2022-10-05|15/08/2022||0.48||205000000
2022-10-01 22:07:09|02767|52321|NASDAQ AMTX|211.66M|211660000|6.12|661,119|-66.52%|29|2022-11-10|15/09/2022||-0.36||63090000|2022-08-04|15/06/2022|-0.01|-0.2923|65900000|59230000
2022-10-01 22:07:13|02768|17341|NASDAQ THFF|543.69M|543690000|45.19|40,110|7.47%|35|2022-10-25|15/09/2022||1.29||52440000|2022-07-26|15/06/2022|1.27|1.09|50740000|49380000
2022-10-01 22:07:16|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|12.38%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-10-01 22:07:23|02770|32348|NASDAQ MGI|1B|1000000000|10.40|525,679|29.68%|37|2022-11-04|15/09/2022||0.18||324900000|2022-08-05|15/06/2022|0.09|0.15|329600000|325300000
2022-10-01 22:07:27|02771|20205|NYSE HLX|585.67M|585670000|3.860|2,087,357|-0.52%|37|2022-10-24|15/09/2022||-0.0226||244280000|2022-07-25|15/06/2022|-0.2|-0.1597|162610000|162740000
2022-10-01 22:07:31|02772|15763|NASDAQ CNSL|480.05M|480050000|4.160|328,032|-54.73%|37|2022-11-03|15/09/2022||-0.01||292290000|2022-08-02|15/06/2022|0.01|0.03|298390000|296320000
2022-10-01 22:07:34|02773|17434|NASDAQ UEIC|248.9M|248900000|19.67|50,705|-60.06%|37|2022-11-10|15/09/2022||0.92||159830000|2022-08-04|15/06/2022|0.66|0.565|139100000|137990000
2022-10-01 22:07:37|02774|1163488|NASDAQ ITOS|677.71M|677710000|19.05|368,301|-29.44%|13|2022-11-17|15/09/2022||-0.1282||33040000|2022-08-10|15/06/2022|0.15|1.23|41720000|41720000
2022-10-01 22:07:40|02775|942324|NYSE LEU|593.74M|593740000|40.98|202,934|6%|33|2022-11-10|15/09/2022||0.865||68000000|2022-08-04|15/06/2022|2.51|0.58|99100000|57950000
2022-10-01 22:07:46|02776|1168785|NASDAQ VIEW|293.77M|293770000|1.340|837,967|-75.28%|12|2022-11-30|15/09/2022||-0.28||30900000|2022-08-08|15/06/2022|-0.3111|-0.28|16320000|22700000
2022-10-01 22:07:58|02777|20936|NYSE MOV|631.63M|631630000|28.18|134,835|-10.51%|37|2022-11-22|15/10/2022||1.35||233000000|2022-08-25|15/07/2022|1.07|0.71|182800000|181000000
2022-10-01 22:08:02|02778|20678|NYSE BZH|294.2M|294200000|9.67|381,623|-43.94%|37|2022-11-15|15/09/2022||2.01||711690000|2022-07-28|15/06/2022|1.76|1.42|526670000|546330000
2022-10-01 22:08:06|02779|20569|NYSE FBRT|902.15M|902150000|10.770|501,276|-47.07%|37|2022-11-09|15/09/2022||0.31||50800000|2022-07-29|15/06/2022|0.29|0.395|39720000|60690000
2022-10-01 22:08:09|02780|15451|NASDAQ AROW|475.75M|475750000|28.82|18,677|-13.61%|31|2022-10-24|15/09/2022||0.6796||36800000|2022-07-27|15/06/2022|0.75|0.6893|36780000|35250000
2022-10-01 22:08:13|02781|21062|NYSE DCO|478.8M|478800000|39.66|36,880|-21.23%|37|2022-11-02|15/09/2022||0.8733||180640000|2022-08-04|15/06/2022|0.34|0.6567|174200000|170980000
2022-10-01 22:08:17|02782|20444|NYSE ETD|535.84M|535840000|21.14|225,524|-9.12%|38|2023-01-25|15/12/2022||0.7611||187250000|2022-10-26|15/09/2022||0.7447||183650000
2022-10-01 22:08:21|02783|16875|NASDAQ CNXN|1.18B|1180000000|45.09|39,049|2.41%|37|2022-11-03|15/09/2022||0.81||797780000|2022-08-04|15/06/2022|0.96|0.755|828510000|778370000
2022-10-01 22:08:23|02784|1073417|NASDAQ BFST|486.14M|486140000|21.53|34,922|-7.95%|24|2023-01-24|15/12/2022||0.6975||60050000|2022-10-25|15/09/2022||0.6675||58030000
2022-10-01 22:08:27|02785|20837|NASDAQ ROCC|1.33B|1330000000|31.45|426,811|17.92%|35|2022-11-02|15/09/2022||3.34||289080000|2022-08-03|15/06/2022|2.05|2.65|314490000|254480000
2022-10-01 22:08:30|02786|16099|NASDAQ FISI|369.09M|369090000|24.07|33,395|-21.47%|36|2022-10-27|15/09/2022||0.8867||53600000|2022-07-28|15/06/2022|0.99|0.9275|52960000|52320000
2022-10-01 22:08:34|02787|954881|NASDAQ LILA|1.37B|1370000000|6.19|215,812|-52.68%|30|2022-11-01|15/09/2022||0.4031||1220000000|2022-08-03|15/06/2022|-2.1|0.09|1220000000|1200000000
2022-10-01 22:08:37|02788|20238|NYSE LL|198.75M|198750000|6.93|285,515|-62.9%|37|2022-11-01|15/09/2022||0.345||299450000|2022-08-03|15/06/2022|0.09|0.23|298960000|303000000
2022-10-01 22:08:40|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|83.81%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2022-10-01 22:08:44|02790|16240|NASDAQ HAYN|433.35M|433350000|35.12|52,491|-5.72%|37|2022-11-17|15/09/2022||1.29||139710000|2022-07-28|15/06/2022|1.24|0.75|130170000|122400000
2022-10-01 22:08:47|02791|1050737|NASDAQ RYTM|1.37B|1370000000|24.50|2,461,814|87.6%|23|2022-11-09|15/09/2022||-1||5730000|2022-08-02|15/06/2022|-0.89|-0.955|9070000|2570000
2022-10-01 22:08:50|02792|1163484|NASDAQ ANNX|294.28M|294280000|6.18|204,880|-66.79%|15|2022-11-21|15/09/2022||-0.8561||0.00|2022-08-08|15/06/2022|-0.96|-0.9383|0.00|0.00
2022-10-01 22:08:53|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|154,972|10.88%|23|2022-12-15|15/09/2022||0.4333||91270000|2022-07-28|15/06/2022|0.48|0.4233|38420000|38900000
2022-10-01 22:08:56|02794|15403|NASDAQ AMSC|125.12M|125120000|4.38|242,955|-69.96%|31|2022-11-08|15/09/2022||-0.205||25120000|2022-08-03|15/06/2022|-0.25|-0.2375|22680000|24270000
2022-10-01 22:09:00|02795|15555|NASDAQ BGFV|233.67M|233670000|10.74|481,279|-53.39%|37|2022-11-01|15/09/2022||0.89||294240000|2022-08-02|15/06/2022|0.44|0.46|253800000|265650000
2022-10-01 22:09:04|02796|20414|NYSE OLP|444.08M|444080000|21.02|57,078|-31.06%|29|2022-11-10|15/09/2022||0.16||21660000|2022-08-03|15/06/2022|0.79|0.74|21470000|21190000
2022-10-01 22:09:09|02797|15795|NASDAQ CPSI|402.11M|402110000|27.88|66,688|-21.38%|37|2022-11-08|15/09/2022||0.6548||82340000|2022-08-02|15/06/2022|0.59|0.6555|82730000|78180000
2022-10-01 22:09:13|02798|29677|NYSE TDW|1B|1000000000|21.70|420,634|79.93%|37|2022-11-14|15/09/2022||-0.17||176500000|2022-08-04|15/06/2022|-0.1|-0.25|163450000|102500000
2022-10-01 22:09:17|02799|20379|NYSE REX|492.51M|492510000|27.92|127,452|4.87%|30|2022-11-30|15/10/2022||0.7667||243000000|2022-08-30|15/07/2022|0.63|0.5967|240300000|237000000
2022-10-01 22:09:20|02800|1152340|NASDAQ ALRS|441.71M|441710000|22.10|37,404|-26.04%|20|2023-01-25|15/12/2022||0.6467||60000000|2022-11-02|15/09/2022||0.5767||58970000
2022-10-01 22:09:24|02801|16110|NASDAQ FMNB|445.88M|445880000|13.09|87,763|-16.68%|32|2023-01-26|15/12/2022||0.4475||51400000|2022-10-26|15/09/2022||0.275||42770000
2022-10-01 22:09:28|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|0.32%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-10-01 22:09:31|02803|24290|NYSE TR|2.37B|2370000000|33.28|68,244|12.66%|27|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|0.17||142080000|
2022-10-01 22:09:35|02804|20760|NYSE IPI|523.47M|523470000|39.57|350,173|28.06%|37|2022-10-31|15/09/2022||1.83||83120000|2022-08-04|15/06/2022|1.82|1.99|91740000|88580000
2022-10-01 22:09:39|02805|31044|NASDAQ HTBI|342.16M|342160000|22.10|60,526|-21.02%|35|2022-10-31|15/09/2022||0.5467||38140000|2022-07-27|15/06/2022|0.39|0.544|38580000|37450000
2022-10-01 22:09:43|02806|41263|NYSE HY|363.97M|363970000|21.51|54,941|-57.2%|37|2022-11-01|15/09/2022||-0.815||832120000|2022-08-02|15/06/2022|-1.15|-1.86|895400000|816670000
2022-10-01 22:09:47|02807|20508|NYSE OPY|351.67M|351670000|30.98|107,519|-31.6%|31|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-0.32||237220000|
2022-10-01 22:09:50|02808|1152813|NASDAQ OPRT|143.89M|143890000|4.37|308,511|-82.54%|18|2022-11-15|15/09/2022||-0.1146||240170000|2022-08-08|15/06/2022|0.11|0.0867|225800000|214600000
2022-10-01 22:09:53|02809|21200|NYSE EBF|519.68M|519680000|20.13|110,624|6.79%|30|2022-12-23|15/11/2022||0.39||105500000|2022-09-19|15/08/2022|0.47|0.39|111230000|106500000
2022-10-01 22:09:57|02810|16319|NASDAQ IBCP|402.16M|402160000|19.10|64,490|-11.08%|36|2023-01-26|15/12/2022||0.64||52180000|2022-10-25|15/09/2022||0.604||51660000
2022-10-01 22:10:07|02811|16169|NASDAQ GERN|884.1M|884100000|2.3400|3,786,322|70.8%|37|2022-11-09|15/09/2022||-0.096||114600|2022-08-11|15/06/2022|-0.07|-0.094|73000|114600
2022-10-01 22:10:11|02812|16653|NASDAQ MOFG|426.28M|426280000|27.29|18,932|-9.52%|37|2022-10-27|15/09/2022||1.02||55400000|2022-07-28|15/06/2022|0.8|0.85|52070000|51160000
2022-10-01 22:10:15|02813|20228|NYSE EVC|337.24M|337240000|3.970|207,484|-44.08%|37|2022-11-10|15/09/2022||0.13||233690000|2022-08-03|15/06/2022|0.1|0.1033|221700000|220700000
2022-10-01 22:10:19|02814|961630|NASDAQ EQBK|476.79M|476790000|29.63|38,557|-11.23%|27|2022-10-18|15/09/2022||0.788||48290000|2022-07-19|15/06/2022|0.94|0.752|49200000|47070000
2022-10-01 22:10:23|02815|1141597|NYSE AMK|1.35B|1350000000|18.29|71,948|-26.46%|19|2022-11-08|15/09/2022||0.3984||111680000|2022-08-03|15/06/2022|0.44|0.4059|110300000|107460000
2022-10-01 22:10:27|02816|29706|NYSE USM|2.23B|2230000000|26.03|121,907|-18.38%|37|2022-11-03|15/09/2022||0.1887||1030000000|2022-08-04|15/06/2022|0.25|0.3391|1030000000|1020000000
2022-10-01 22:10:32|02817|989654|NASDAQ CSTR|406.68M|406680000|18.53|38,777|-12.76%|26|2023-01-26|15/12/2022||0.5015||32670000|2022-10-27|15/09/2022||0.4844||32100000
2022-10-01 22:10:36|02818|16102|NASDAQ FLIC|394M|394000000|17.24|62,736|-16.31%|37|2022-11-02|15/09/2022||0.4867||31520000|2022-07-28|15/06/2022|0.54|0.48|32720000|31210000
2022-10-01 22:10:40|02819|24385|NYSE FSP|271.51M|271510000|2.630|751,484|-43.32%|37|2022-11-01|15/09/2022||0.02||37770000|2022-08-02|15/06/2022|-0.09|0.00|41300000|40310000
2022-10-01 22:10:43|02820|1097534|NASDAQ BFC|691.46M|691460000|76.48|12,677|7.92%|23|2022-10-19|15/09/2022||1.63||32780000|2022-07-19|15/06/2022|1.55|1.49|29100000|28810000
2022-10-01 22:10:48|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-10-01 22:10:50|02822|1131006|NASDAQ FREE|161.18M|161180000|3.84|250,126|-66.75%|15|2022-11-21|15/09/2022||0.1033||134950000|2022-08-09|15/06/2022|0.03|0.1183|133500000|131200000
2022-10-01 22:10:55|02823|15430|NASDAQ APEI|172.54M|172540000|9.14|220,874|-64.31%|37|2022-11-08|15/09/2022||-0.275||151240000|2022-08-09|15/06/2022|-5.82|0.1275|149610000|152130000
2022-10-01 22:10:58|02824|103918|NYSE RYAM|201.51M|201510000|3.150|380,774|-58%|33|2022-11-07|15/09/2022||0.0833||418420000|2022-08-03|15/06/2022|-0.39|-0.2033|399000000|385700000
2022-10-01 22:11:02|02825|15489|NASDAQ ATNI|599.2M|599200000|38.57|48,082|-17.67%|37|2022-10-26|15/09/2022||-0.06||183280000|2022-07-27|15/06/2022|-0.11|-0.0603|179500000|180150000
2022-10-01 22:11:06|02826|30667|NYSE BHB|398.83M|398830000|26.52|20,238|-5.45%|29|2023-01-26|15/12/2022||0.825||37960000|2022-10-20|15/09/2022||0.77||37030000
2022-10-01 22:11:09|02827|1010658|NASDAQ NESR|542.69M|542690000|5.94|193,435|-52.56%|23|2022-11-10|15/09/2022||0.27||250700000|2022-08-10|15/06/2022||0.24|252100000|252100000
2022-10-01 22:11:13|02828|1052915|NASDAQ MBIN|994.47M|994470000|23.07|58,888|-12.33%|23|2022-11-02|15/09/2022||1.18||113310000|2022-07-29|15/06/2022|1.11|1.03|111200000|93330000
2022-10-01 22:11:18|02829|1096115|NASDAQ GRTS|187.63M|187630000|2.570|838,252|-76.2%|21|2022-11-15|15/09/2022||-0.4125||3210000|2022-08-04|15/06/2022|-0.34|-0.3955|5470000|3190000
2022-10-01 22:11:21|02830|1056239|NASDAQ MVBF|340.33M|340330000|27.83|27,675|-35.02%|23|2022-11-07|15/09/2022||0.45||40760000|2022-08-01|15/06/2022|0.23|0.32|38570000|37160000
2022-10-01 22:11:23|02831|1166009|NASDAQ DYN|657.33M|657330000|12.70|262,396|-21.8%|12|2022-11-10|15/09/2022||-0.8868||0.00|2022-08-04|15/06/2022|-1.01|-0.7754|0.00|0.00
2022-10-01 22:11:28|02832|15394|NASDAQ AMNB|340.71M|340710000|31.95|12,947|-3.3%|38|2023-01-19|15/12/2022||0.76||26700000|2022-10-20|15/09/2022||0.74||26400000
2022-10-01 22:11:32|02833|48378|NYSE CPS|99.9M|99900000|5.84|387,624|-73.35%|36|2022-11-02|15/09/2022||-1.96||647150000|2022-08-04|15/06/2022|-3.4|-3.48|605900000|576050000
2022-10-01 22:11:35|02834|17436|NASDAQ UFCS|723.66M|723660000|28.73|72,368|24.37%|37|2022-11-09|15/09/2022||0.2162||277430000|2022-08-04|15/06/2022|0.24|0.4392|231260000|237230000
2022-10-01 22:11:39|02835|1166231|NASDAQ ATHA|112.32M|112320000|2.97|426,364|-68.34%|12|2022-11-17|15/09/2022||-0.6467||0.00|2022-08-15|15/06/2022|-0.65|-0.6383|0.00|0.00
2022-10-01 22:11:43|02836|8233|NYSE HOV|248.97M|248970000|35.70|69,748|-62.96%|37|2022-12-08|15/10/2022|||||2022-09-01|15/07/2022|10.82||767600000|
2022-10-01 22:11:47|02837|15675|NASDAQ CCNE|495.74M|495740000|23.57|41,258|-3.16%|35|2023-01-24|15/12/2022||0.99||56900000|2022-10-20|15/09/2022||0.97||55800000
2022-10-01 22:11:50|02838|21078|NYSE MCS|437.62M|437620000|13.89|215,309|-20.4%|37|2022-10-27|15/09/2022||0.055||162710000|2022-08-03|15/06/2022|0.24|0.08|198560000|173110000
2022-10-01 22:11:54|02839|17193|NASDAQ SMBC|470.86M|470860000|51.03|19,586|13.68%|30|2023-01-23|15/12/2022||1.4||33390000|2022-10-24|15/09/2022||1.34||32690000
2022-10-01 22:11:58|02840|24419|NASDAQ ALT|619.37M|619370000|12.77|2,492,760|12.91%|35|2022-11-15|15/09/2022||-0.4917||867830|2022-08-11|15/06/2022|-0.42|-0.5|8000|871500
2022-10-01 22:12:02|02841|15885|NASDAQ CZNC|374.62M|374620000|24.18|13,121|-4.28%|26|2022-10-20|15/09/2022||0.47||26390000|2022-07-22|15/06/2022|0.48|0.44|26460000|26070000
2022-10-01 22:12:06|02842|24294|NYSE VPG|404.04M|404040000|29.52|27,583|-15.1%|37|2022-11-08|15/09/2022||0.59||89140000|2022-08-08|15/06/2022|0.68|0.55|88620000|91360000
2022-10-01 22:12:09|02843|20269|NYSE NPK|459.06M|459060000|65.05|26,266|-20.75%|33|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.94||77140000|
2022-10-01 22:12:13|02844|951005|NASDAQ VKTX|208.59M|208590000|2.720|709,426|-56.69%|28|2022-11-09|15/09/2022||-0.231||0.00|2022-07-27|15/06/2022|-0.23|-0.212|0.00|0.00
2022-10-01 22:12:18|02845|958117|NYSE BNED|125.64M|125640000|2.400|302,934|-75.98%|31|2022-12-06|15/10/2022||0.85||675000000|2022-08-31|15/07/2022|-0.9726|-0.62|263860000|250840000
2022-10-01 22:12:22|02846|24384|NYSE UVE|302.55M|302550000|9.85|153,729|-24.46%|34|2022-11-01|15/09/2022||0.35||476280000|2022-07-27|15/06/2022|0.47|0.3884|532530000|520990000
2022-10-01 22:12:25|02847|15917|NASDAQ DJCO|354.01M|354010000|256.39|1,924|-19.97%|23|2022-12-13|15/09/2022|||||2022-08-11|15/06/2022|-7.15||12550000|
2022-10-01 22:12:29|02848|24421|NYSE WSR|424.18M|424180000|8.460|279,149|-13.5%|37|2022-11-01|15/09/2022||0.0867||32870000|2022-08-02|15/06/2022|0.09|0.2067|34660000|33740000
2022-10-01 22:12:33|02849|101926|NASDAQ TRUE|136.85M|136850000|1.510|472,915|-63.7%|33|2022-11-10|15/09/2022||-0.1133||42320000|2022-08-03|15/06/2022|-0.0707|-0.12|42300000|43640000
2022-10-01 22:12:37|02850|15779|NASDAQ CONN|169.23M|169230000|7.08|356,804|-68.99%|37|2022-12-06|15/10/2022||0.17||366520000|2022-08-30|15/07/2022|0.04|0.0933|346630000|370230000
2022-10-01 22:12:40|02851|16837|NASDAQ OSBC|581.55M|581550000|13.05|156,149|-0.08%|33|2022-10-26|15/09/2022||0.4||61800000|2022-07-27|15/06/2022|0.27|0.338|54480000|55480000
2022-10-01 22:12:45|02852|52891|NASDAQ CARE|395.7M|395700000|16.10|57,376|13.22%|23|2023-01-26|15/12/2022||0.5||39900000|2022-10-28|15/09/2022||0.47||38300000
2022-10-01 22:12:49|02853|16443|NASDAQ KBAL|231.26M|231260000|6.29|169,024|-43.84%|38|2023-02-01|15/12/2022||0.11||181300000|2022-11-07|15/09/2022||0.16||188900000
2022-10-01 22:12:53|02854|15987|NASDAQ EGLE|591.19M|591190000|43.18|384,712|-14.36%|31|2022-11-09|15/09/2022||5.09||143260000|2022-08-04|15/06/2022|4.98|5.14|162410000|143950000
2022-10-01 22:12:57|02855|24339|NYSE WTI|838.64M|838640000|5.860|4,133,193|57.53%|37|2022-11-02|15/09/2022||0.33||225220000|2022-08-08|15/06/2022|1.32|0.365|273810000|228220000
2022-10-01 22:13:04|02856|16890|NASDAQ ALTO|270.02M|270020000|3.640|1,652,243|-26.32%|37|2022-11-08|15/09/2022||0.14||324800000|2022-08-08|15/06/2022|0.29|0.0933|362190000|320850000
2022-10-01 22:13:07|02857|50840|NASDAQ GNUS|190.79M|190790000|0.6014|2,342,262|-55.78%|25|2022-11-16|15/09/2022||||19210000|2022-08-17|15/06/2022|-0.04||21200000|17980000
2022-10-01 22:13:11|02858|17099|NASDAQ RUSHB|2.46B|2460000000|47.91|23,072|4.68%|37|2022-10-19|15/09/2022||1.47||1730000000|2022-07-26|15/06/2022|1.75|1.36|1790000000|1580000000
2022-10-01 22:13:15|02859|6385|NASDAQ RBBN|371.92M|371920000|2.220|573,122|-62.88%|37|2022-11-02|15/09/2022||0.06||217080000|2022-07-27|15/06/2022|0.06|0.0367|206000000|202060000
2022-10-01 22:13:49|02860|16865||513.98M|513980000|54.36|10,376|-2.79%|35|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.07||9630000|
2022-10-01 22:13:53|02861|100234|NASDAQ LE|255.64M|255640000|7.72|205,953|-67.2%|33|2022-12-06|15/10/2022||0.28||397610000|2022-09-01|15/07/2022|-0.07|-0.135|351180000|343410000
2022-10-01 22:13:57|02862|15670|NASDAQ CCBG|527.6M|527600000|31.11|30,822|25.75%|37|2022-10-25|15/09/2022||0.66||56530000|2022-07-26|15/06/2022|0.51|0.53|53240000|51750000
2022-10-01 22:14:15|02863|17221|NASDAQ FRST|299.01M|299010000|12.13|43,983|-16.11%|35|2023-01-26|15/12/2022||0.26||31790000|2022-10-27|15/09/2022||0.25||30670000
2022-10-01 22:14:21|02864|20321|NYSE AUD|56.11M|56110000|0.386|786,649|-89.51%|37|2022-11-08|15/09/2022||0.105||344080000|2022-08-05|15/06/2022|-0.01|0.035|319440000|323530000
2022-10-01 22:14:25|02865|24343|NYSE TRC|381.48M|381480000|14.40|39,369|-18.92%|31|2022-11-08|15/09/2022||-0.04||14540000|2022-08-03|15/06/2022|-0.03|-0.02|9270000|12440000
2022-10-01 22:14:29|02866|16072|NASDAQ CIVB|320.1M|320100000|20.76|31,838|-10.63%|34|2023-01-27|15/12/2022||0.698||35670000|2022-10-28|15/09/2022||0.598||33880000
2022-10-01 22:14:33|02867|16513|NASDAQ EGIO|610.8M|610800000|2.780|1,134,989|16.81%|37|2022-10-19|15/09/2022||-0.0438||121690000|2022-08-08|15/06/2022|0.07|-0.0286|74310000|61320000
2022-10-01 22:14:36|02868|1008646|NYSE WTTR|796.92M|796920000|6.970|470,629|34.3%|24|2022-11-09|15/09/2022||0.14||334030000|2022-08-02|15/06/2022|0.1549|0.0472|335900000|317430000
2022-10-01 22:14:40|02869|15962|NASDAQ EBTC|358.59M|358590000|29.91|7,952|-16.8%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.67||37500000|
2022-10-01 22:14:44|02870|962332|NASDAQ SMBK|417.56M|417560000|24.71|23,263|-4.41%|26|2023-01-24|15/12/2022||0.755||45300000|2022-10-25|15/09/2022||0.7317||43960000
2022-10-01 22:14:47|02871|41330|NASDAQ TIPT|390.67M|390670000|10.760|51,242|7.39%|29|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|-0.64||339840000|
2022-10-01 22:14:51|02872|16048|NASDAQ EZPW|436.81M|436810000|7.710|320,567|1.85%|37|2022-11-16|15/09/2022||0.08||204180000|2022-08-03|15/06/2022|0.16|0.0533|215840000|196890000
2022-10-01 22:14:54|02873|20335|NYSE OIS|241.14M|241140000|3.890|701,818|-39.12%|37|2022-10-31|15/09/2022||-0.0107||188250000|2022-07-27|15/06/2022|-0.0724|-0.06|181830000|176300000
2022-10-01 22:14:59|02874|15613|NASDAQ BSRR|295.16M|295160000|19.75|24,412|-18.66%|38|2023-01-23|15/12/2022||0.7083||36610000|2022-10-24|15/09/2022||0.6667||35610000
2022-10-01 22:15:04|02875|32536|NASDAQ ANIP|523.34M|523340000|32.14|79,179|-2.07%|36|2022-11-09|15/09/2022||0.5267||77200000|2022-08-08|15/06/2022|0.13|0.22|73860000|71970000
2022-10-01 22:15:09|02876|13954|NYSE RES|1.48B|1480000000|6.930|1,160,905|42.59%|38|2023-01-25|15/12/2022||0.202||405780000|2022-10-26|15/09/2022||0.214||406000000
2022-10-01 22:15:15|02877|20373|NYSE NAT|541.14M|541140000|2.670|4,891,682|4.3%|37|2022-11-22|15/09/2022||0.0343||46700000|2022-08-30|15/06/2022|-0.02|-0.034|34780000|32730000
2022-10-01 22:15:19|02878|21152|NYSE CATO|190.97M|190970000|9.54|110,659|-42.32%|34|2022-11-24|15/10/2022|||||2022-08-18|15/07/2022|-0.11||196900000|
2022-10-01 22:15:22|02879|949614|NASDAQ KDNY|1.24B|1240000000|19.66|552,882|54.08%|29|2022-11-09|15/09/2022||-0.625||60000|2022-08-08|15/06/2022|-0.61|-0.6243|418000|500000
2022-10-01 22:15:26|02880|48368|NYSE TCS|252.51M|252510000|4.90|364,233|-48.53%|30|2022-11-01|15/09/2022||0.2846||283600000|2022-08-02|15/06/2022|0.21|0.1871|262630000|259770000
2022-10-01 22:15:29|02881|1089437|NASDAQ PRVB|366.97M|366970000|4.500|773,667|-29.69%|22|2022-11-10|15/09/2022||-0.4071||791000|2022-08-04|15/06/2022|-0.46|-0.4971|746000|696670
2022-10-01 22:15:33|02882|15861|NASDAQ CVLG|414.81M|414810000|28.70|143,491|3.8%|37|2023-01-25|15/12/2022||1.1||224500000|2022-10-20|15/09/2022||1.08||218400000
2022-10-01 22:15:37|02883|13987|NASDAQ MPAA|292.64M|292640000|15.22|46,887|-21.95%|35|2022-11-09|15/09/2022||0.47||175500000|2022-08-09|15/06/2022|0.36|0.31|163990000|155000000
2022-10-01 22:15:42|02884|52751|NYSE BVH|313.5M|313500000|16.52|53,026|-35.97%|24|2022-11-08|15/09/2022||1.18||226220000|2022-08-03|15/06/2022|0.87|0.895|235570000|207660000
2022-10-01 22:15:45|02885|17149|NASDAQ SENEA|404.24M|404240000|50.44|39,018|4.6%|23|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.62||265200000|
2022-10-01 22:15:48|02886|40068|NASDAQ INBK|318.56M|318560000|33.86|24,711|8.6%|30|2022-10-26|15/09/2022||1.14||34880000|2022-07-20|15/06/2022|1.06|1.12|29990000|33490000
2022-10-01 22:15:53|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|5.58%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-10-01 22:15:57|02888|101910|NASDAQ PFIS|335.87M|335870000|46.84|9,383|2.79%|23|2022-10-25|15/09/2022||1.39||28200000|2022-07-21|15/06/2022|1.3|1.3|26640000|27200000
2022-10-01 22:16:00|02889|1156858|NASDAQ PASG|68.08M|68080000|1.25|274,151|-87.45%|13|2022-11-15|15/09/2022||-0.8011||0.00|2022-08-04|15/06/2022|-0.73|-0.8311|0.00|0.00
2022-10-01 22:16:05|02890|24358|NYSE UFI|171.18M|171180000|9.50|85,793|-56.68%|37|2022-11-01|15/09/2022||0.23||204710000|2022-08-10|15/06/2022|0.11|0.1433|217580000|212790000
2022-10-01 22:16:09|02891|16114|ME|304M|304000000|27.55|11,146|-5.46%|29|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.91||22780000|
2022-10-01 22:16:13|02892|21057|NYSE CIA|167.51M|167510000|3.340|58,927|-46.22%|27|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.07||42860000|
2022-10-01 22:16:17|02893|15513|NASDAQ AXTI|283.31M|283310000|6.70|285,749|-19.57%|37|2022-11-02|15/09/2022||0.0942||41560000|2022-07-28|15/06/2022|0.13|0.0774|39490000|40050000
2022-10-01 22:16:23|02894|29688|NYSE TLYS|208.37M|208370000|6.92|245,291|-50.61%|34|2022-11-30|15/10/2022||0.2025||172020000|2022-09-01|15/07/2022|0.13|0.16|168310000|170770000
2022-10-01 22:16:29|02895|21085|NASDAQ QMCO|110.88M|110880000|1.080|361,364|-79.15%|37|2022-11-03|15/09/2022||-0.0225||94530000|2022-08-04|15/06/2022|-0.04|-0.0375|97070000|94070000
2022-10-01 22:16:32|02896|16241|NASDAQ HBCP|323.95M|323950000|38.99|12,176|0.8%|35|2023-01-24|15/12/2022||1.27||35300000|2022-10-25|15/09/2022||1.22||34600000
2022-10-01 22:16:36|02897|1010528|NASDAQ GNTY|411.88M|411880000|34.59|12,026|-3.51%|25|2023-01-24|15/12/2022||0.87||34140000|2022-10-24|15/09/2022||0.8775||33820000
2022-10-01 22:16:40|02898|949584|NYSE FPI|700.26M|700260000|12.67|479,945|5.67%|31|2022-11-08|15/09/2022||-0.0133||9420000|2022-07-27|15/06/2022|0.04|-0.0133|12360000|9240000
2022-10-01 22:16:44|02899|1165658|NASDAQ AOUT|118.01M|118010000|8.77|151,060|-64.29%|11|2022-12-09|15/10/2022||0.335||64020000|2022-09-08|15/07/2022|0.01|0.0775|43680000|45110000
2022-10-01 22:16:48|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0.04%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-10-01 22:16:54|02901|24326|NYSE TNK|933.04M|933040000|27.55|480,706|89.61%|37|2022-11-17|15/09/2022||1.42||142050000|2022-08-04|15/06/2022|0.76|0.6125|115410000|113740000
2022-10-01 22:16:57|02902|1168392|NYSE BRBS|238.93M|238930000|12.71|25,318|-27.74%|12|2022-07-28|15/06/2022|0.06||36430000||2022-04-28|15/03/2022|0.93||49900000|
2022-10-01 22:17:00|02903|15456|NASDAQ ARTNA|457.92M|457920000|48.12|43,002|26.07%|32|2022-11-09|15/09/2022||0.56||25000000|2022-08-03|15/06/2022|0.53|0.5|25010000|23000000
2022-10-01 22:17:07|02904|24394|NYSE CTO|343.27M|343270000|18.74|119,146|4.58%|26|2022-10-27|15/09/2022||0.054||18410000|2022-07-28|15/06/2022|0.00|-0.0008|19460000|17150000
2022-10-01 22:17:10|02905|15495|NASDAQ ATRO|254.45M|254450000|7.86|94,478|-44.1%|37|2022-11-08|15/09/2022||-0.12||144740000|2022-08-10|15/06/2022|-0.34|-0.215|129130000|127120000
2022-10-01 22:17:13|02906|1169506|NASDAQ BOLT|55.71M|55710000|1.48|148,211|-88.3%|12|2022-11-08|15/09/2022||-0.5475||500000|2022-08-10|15/06/2022|-0.61|-0.6575|1390000|500000
2022-10-01 22:17:17|02907|20652|NYSE NR|236.88M|236880000|2.520|513,710|-23.64%|37|2022-11-01|15/09/2022||0.0428||181400000|2022-08-02|15/06/2022|0.01|0.0332|194140000|169300000
2022-10-01 22:17:22|02908|995704|NASDAQ JNCE|120.96M|120960000|2.340|245,284|-68.51%|25|2022-11-15|15/09/2022||-0.6229||2190000|2022-08-04|15/06/2022|-0.65|-0.69|0.00|416670
2022-10-01 22:17:26|02909|17198|NASDAQ SMMF|343.92M|343920000|26.94|20,141|9.91%|25|2022-10-27|15/09/2022||1.13||37040000|2022-07-28|15/06/2022|0.92|0.96|34820000|35590000
2022-10-01 22:17:29|02910|1167138|NYSE SQZ|66.69M|66690000|2.28|55,260|-84.19%|12|2022-11-09|15/09/2022||-0.7988||4220000|2022-08-04|15/06/2022|-0.78|-0.7608|3200000|3910000
2022-10-01 22:17:32|02911|945635|NYSE AJX|170.73M|170730000|7.51|82,256|-44.33%|31|2022-11-08|15/09/2022||0.2825||15950000|2022-08-04|15/06/2022|0.1757|0.3075|8770000|18330000
2022-10-01 22:17:35|02912|958240|NASDAQ PVBC|249.29M|249290000|14.31|19,311|-10.67%|23|2022-10-27|15/09/2022||0.31||21100000|2022-07-29|15/06/2022|0.33|0.26|20160000|19700000
2022-10-01 22:17:39|02913|1129489|NASDAQ SPFI|478.65M|478650000|27.56|43,121|13.04%|19|2022-10-26|15/09/2022||0.585||51480000|2022-07-22|15/06/2022|0.88|0.495|55940000|48760000
2022-10-01 22:17:43|02914|16752|NASDAQ NRIM|236.11M|236110000|41.56|18,380|-2.23%|38|2023-01-30|15/12/2022||1.49||23800000|2022-10-31|15/09/2022||1.42||18300000
2022-10-01 22:17:46|02915|976068|NASDAQ AGLE|32.18M|32180000|0.526|1,829,949|-93.38%|26|2022-11-10|15/09/2022||-0.26||150000|2022-08-04|15/06/2022|-0.27|-0.3178|625000|709500
2022-10-01 22:17:50|02916|15330|NASDAQ ACTG|154.76M|154760000|4.040|250,896|-40.5%|37|2022-11-14|15/09/2022||-0.04||13500000|2022-08-11|15/06/2022|-1.44|-0.04|16720000|13500000
2022-10-01 22:17:55|02917|24438|NYSE LCTX|191.82M|191820000|1.130|359,743|-55.16%|34|2022-11-10|15/09/2022||-0.0343||3820000|2022-08-11|15/06/2022|-0.04|-0.0329|4550000|3680000
2022-10-01 22:17:59|02918|20494|NYSE HT|372.39M|372390000|7.98|271,272|-14.47%|37|2022-10-26|15/09/2022||-0.1348||106060000|2022-08-03|15/06/2022|0.05|-0.0746|123290000|119000000
2022-10-01 22:18:04|02919|31020|NASDAQ CSTE|320.97M|320970000|9.31|83,080|-25.04%|37|2022-11-09|15/09/2022||0.285||183570000|2022-08-03|15/06/2022|0.2|0.235|180270000|180950000
2022-10-01 22:18:07|02920|940762|NASDAQ LOCO|330.06M|330060000|8.92|125,073|-47.22%|33|2022-11-03|15/09/2022||0.208||115850000|2022-08-04|15/06/2022|0.21|0.19|124110000|125220000
2022-10-01 22:18:10|02921|1089602|NASDAQ AMAL|692.03M|692030000|22.55|166,502|42.54%|22|2023-01-26|15/12/2022||0.7133||68660000|2022-10-27|15/09/2022||0.7||67210000
2022-10-01 22:18:13|02922|1081658|NASDAQ KZR|588.66M|588660000|8.610|1,029,802|-0.35%|23|2022-11-10|15/09/2022||-0.3||0.00|2022-08-11|15/06/2022|-0.25|-0.275|0.00|0.00
2022-10-01 22:18:17|02923|102889|NASDAQ CBAY|296.37M|296370000|3.500|500,926|-4.11%|33|2022-11-09|15/09/2022||-0.3||0.00|2022-08-11|15/06/2022|-0.31|-0.2988|0.00|0.00
2022-10-01 22:18:24|02924|16836|NASDAQ ORRF|255.36M|255360000|23.92|21,049|2.22%|32|2023-01-25|15/12/2022||0.775||30830000|2022-10-26|15/09/2022||0.74||30670000
2022-10-01 22:18:28|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|14.89%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-10-01 22:18:31|02926|1008978|NASDAQ PCSB|258.44M|258440000|17.93|57,493|-2.77%|24|2022-10-27|15/09/2022||0.26||12060000|2022-08-04|15/06/2022|0.31|0.235|14850000|12350000
2022-10-01 22:18:35|02927|20945|NYSE SB|298.04M|298040000|2.470|940,846|-52.22%|37|2022-11-02|15/09/2022||0.3428||90800000|2022-07-27|15/06/2022|0.4|0.3107|91600000|84900000
2022-10-01 22:18:38|02928|16659|NASDAQ MPB|456.18M|456180000|28.73|15,044|4.28%|23|2022-10-26|15/09/2022||0.82||41600000|2022-07-27|15/06/2022|0.77|0.675|40660000|38730000
2022-10-01 22:18:43|02929|30911|NYSE RLGT|275.83M|275830000|5.690|143,956|-10.95%|35|2022-11-10|15/09/2022||0.21||300400000|2022-09-13|15/06/2022|0.41|0.21|398600000|362760000
2022-10-01 22:18:47|02930|17140|NASDAQ SCOR|151.78M|151780000|1.650|283,999|-57.69%|37|2022-11-09|15/09/2022||0.0467||96820000|2022-08-09|15/06/2022|-0.0408|0.01|91430000|94130000
2022-10-01 22:18:56|02931|16683|NASDAQ MTRX|110.91M|110910000|4.14|179,089|-60.42%|37|2022-11-09|15/09/2022||-0.23||187910000|2022-09-12|15/06/2022|-0.19|-0.305|178690000|181840000
2022-10-01 22:19:01|02932|48365|NYSE BHR|333.94M|333940000|4.300|465,343|-11.34%|33|2022-11-02|15/09/2022||0.0107||161440000|2022-08-03|15/06/2022|0.12|0.0921|174890000|156080000
2022-10-01 22:19:04|02933|28172|OTC EMWPF|9.48M|9480000|0.5000|107,950|-97.28%|34|2022-11-30|15/09/2022||1.17||227770000|2022-07-28|15/06/2022||0.5454||223040000
2022-10-01 22:19:07|02934|1129393|NASDAQ RRBI|355.1M|355100000|49.43|5,617|-0.84%|19|2022-11-02|15/09/2022||1.18||26890000|2022-07-29|15/06/2022|1.27|1.05|26010000|25000000
2022-10-01 22:19:11|02935|20707|NYSE OCN|194.16M|194160000|23.27|83,493|-17.28%|37|2022-11-08|15/09/2022||0.8675||264510000|2022-08-04|15/06/2022|1.12|2.29|240430000|258660000
2022-10-01 22:19:15|02936|17201|NASDAQ SMSI|127.09M|127090000|2.260|283,953|-53.31%|36|2022-10-26|15/09/2022||-0.0875||13350000|2022-08-11|15/06/2022|-0.09|-0.1|12670000|12340000
2022-10-01 22:19:18|02937|1073373|NASDAQ SURF|60.36M|60360000|1.040|581,211|-86.26%|23|2022-11-15|15/09/2022||-0.455||100000|2022-08-03|15/06/2022|-0.46|-0.4483|0.00|0.00
2022-10-01 22:19:31|02938|17609|NASDAQ ZEUS|253.82M|253820000|22.81|61,542|-6.36%|37|2022-11-10|15/09/2022||0.9233||616280000|2022-08-04|15/06/2022|3.26|2.72|709180000|653940000
2022-10-01 22:19:33|02939|1046340|NASDAQ HFFG|200.9M|200900000|3.870|41,085|-36.03%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-10-01 22:19:37|02940|17507|NASDAQ VRA|93.61M|93610000|3.01|355,565|-68.01%|37|2022-12-07|15/10/2022||0.1063||120530000|2022-08-31|15/07/2022|0.08|0.1244|130370000|132510000
2022-10-01 22:19:41|02941|31035|NASDAQ FSBW|207.3M|207300000|27.26|20,088|-21.24%|24|2022-10-27|15/09/2022||0.9133||29800000|2022-07-28|15/06/2022|0.83|0.8|29080000|27850000
2022-10-01 22:19:44|02942|16523|NASDAQ LNDC|263.1M|263100000|8.89|61,260|-3.58%|38|2023-01-04|15/11/2022||-0.04||47970000|2022-10-06|15/08/2022||-0.14||44980000
2022-10-01 22:19:49|02943|48416|NASDAQ FRBA|265.73M|265730000|13.67|17,793|-2.98%|32|2023-01-31|15/12/2022||0.4567||25340000|2022-10-31|15/09/2022||0.5||24690000
2022-10-01 22:19:51|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-16.22%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-10-01 22:19:54|02945|1089261|NASDAQ MESA|59.89M|59890000|1.650|377,946|-78.46%|27|2022-12-07|15/09/2022||-0.2525||117920000|2022-08-08|15/06/2022|-0.2|-0.225|134400000|123650000
2022-10-01 22:19:59|02946|20279|NYSE AHT|237.68M|237680000|6.810|672,880|-53.74%|38|2022-11-01|15/09/2022||-0.64||325310000|2022-08-02|15/06/2022|-0.27|-0.79|348100000|335900000
2022-10-01 22:20:07|02947|15508|NASDAQ AVNW|306.73M|306730000|27.38|74,962|-16.68%|37|2022-11-14|15/09/2022||0.7075||81300000|2022-08-23|15/06/2022|0.67|0.6925|77420000|74880000
2022-10-01 22:20:11|02948|20460|NYSE PKE|225.86M|225860000|11.04|56,976|-19.3%|36|2022-10-06|15/08/2022|||||2022-07-07|15/05/2022|0.09||12780000|
2022-10-01 22:20:14|02949|1129463|NASDAQ LOTZ|34.41M|34410000|0.300|1,714,350|-92.13%|15|2022-11-07|15/09/2022||-0.2533||75350000|2022-08-09|15/06/2022|-0.31|-0.2507|76500000|71530000
2022-10-01 22:20:18|02950|16577|NASDAQ MCBC|317.18M|317180000|9.260|40,033|15.32%|36|2023-01-26|15/12/2022||0.215||21240000|2022-10-27|15/09/2022||0.215||20960000
2022-10-01 22:20:22|02951|29685|NYSE TK|365.72M|365720000|3.590|493,093|-1.91%|37|2022-11-17|15/09/2022|||||2022-08-04|15/06/2022|0.05||280790000|
2022-10-01 22:20:26|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|43.3%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-10-01 22:20:29|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|7.68%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-10-01 22:20:33|02954|24401|NYSE VHC|83.57M|83570000|1.170|243,479|-70.15%|28|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|-0.06||34000|
2022-10-01 22:20:38|02955|16946|NASDAQ POWL|248.36M|248360000|21.08|26,625|-14.2%|37|2022-12-06|15/09/2022||0.245||135070000|2022-08-02|15/06/2022|0.76|0.11|135480000|128550000
2022-10-01 22:20:41|02956|1073036|NASDAQ FIXX|92.42M|92420000|1.610|201,062|-79.54%|23|2022-11-15|15/09/2022||-0.4684||867110|2022-08-15|15/06/2022|-0.51|-0.5376|802000|1000000
2022-10-01 22:20:44|02957|20915|NYSE BRT|383.22M|383220000|20.31|51,190|5.34%|25|2022-11-08|15/09/2022||-0.1||16460000|2022-08-08|15/06/2022|1.91|-0.12|14690000|11160000
2022-10-01 22:20:47|02958|1129485|NYSE PSTL|336.28M|336280000|14.67|111,030|-21.3%|17|2022-11-15|15/09/2022||0.0375||12860000|2022-08-02|15/06/2022|0.04|0.034|12140000|12080000
2022-10-01 22:20:52|02959|949628|NASDAQ XBIT|110.19M|110190000|3.62|53,751|-72.05%|30|2022-11-10|15/09/2022|||||2022-08-12|15/06/2022|-0.38||1530000|
2022-10-01 22:20:56|02960|16973|NASDAQ EYPT|269.51M|269510000|7.910|156,801|-24.09%|34|2022-11-02|15/09/2022||-0.625||11610000|2022-08-03|15/06/2022|-0.52|-0.5233|11600000|10860000
2022-10-01 22:21:02|02961|1163124|NASDAQ NKTX|640.32M|640320000|13.16|447,264|-52.68%|13|2022-11-17|15/09/2022||-0.595||0.00|2022-08-11|15/06/2022|-0.61|-0.5908|0.00|0.00
2022-10-01 22:21:09|02962|1163026|NASDAQ AKUS|249.44M|249440000|6.76|153,529|-41.77%|13|2022-11-17|15/09/2022||-0.642||0.00|2022-08-15|15/06/2022|-0.58|-0.7575|0.00|0.00
2022-10-01 22:21:14|02963|15905|NASDAQ DGICA|439.45M|439450000|13.49|100,807|-6.9%|37|2022-10-27|15/09/2022||0.33||205100000|2022-07-28|15/06/2022|-0.05|0.2921|218450000|218070000
2022-10-01 22:21:18|02964|31073|NASDAQ CRDF|66.74M|66740000|1.540|763,380|-76.88%|36|2022-11-10|15/09/2022||-0.265||78200|2022-08-11|15/06/2022|-0.24|-0.24|91000|96400
2022-10-01 22:21:21|02965|992681|NASDAQ CTXR|176.82M|176820000|1.210|631,072|-40.39%|23|2022-12-14|15/09/2022||-0.0567||0.00|2022-08-11|15/06/2022|-0.06|-0.05|0.00|0.00
2022-10-01 22:21:26|02966|16622|NASDAQ MHLD|187.4M|187400000|2.150|75,872|-31.96%|37|2022-11-10|15/09/2022||0.00|||2022-08-09|15/06/2022|0.19|0.00|3340000|
2022-10-01 22:21:29|02967|1034513|NASDAQ BBCP|365.07M|365070000|6.450|45,019|-24.47%|23|2023-01-11|15/10/2022||0.1346||102390000|2022-09-08|15/07/2022|0.24|0.1224|104470000|94390000
2022-10-01 22:21:33|02968|16780|NASDAQ NWPX|278.96M|278960000|28.10|35,191|18.57%|37|2022-11-09|15/09/2022||0.875||114000000|2022-08-08|15/06/2022|1.04|0.73|118520000|110000000
2022-10-01 22:21:37|02969|1052355|NASDAQ FDBC|227.27M|227270000|40.35|9,808|-19.99%|22|2022-07-27|15/06/2022|1.35||23320000||2022-04-27|15/03/2022|1.32||22730000|
2022-10-01 22:21:41|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|30.57%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-10-01 22:21:44|02971|50995|NASDAQ DRIO|106.39M|106390000|4.63|215,830|-66.08%|29|2022-11-15|15/09/2022||-0.77||6750000|2022-08-15|15/06/2022|-0.74|-0.7543|6180000|8250000
2022-10-01 22:21:52|02972|15683|NASDAQ CECE|305.32M|305320000|8.850|282,481|25.71%|36|2022-11-09|15/09/2022||0.115||94980000|2022-08-08|15/06/2022|0.18|0.0925|105380000|91280000
2022-10-01 22:21:56|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|14.96%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-10-01 22:22:02|02974|16744|NASDAQ NNBR|75.04M|75040000|1.710|126,190|-67.43%|35|2022-11-10|15/09/2022||0.0267||133030000|2022-08-04|15/06/2022|-0.09|0.02|125360000|128900000
2022-10-01 22:22:05|02975|1166560|NASDAQ ONCR|22.08M|22080000|0.85|63,062|-90.9%|12|2022-11-16|15/09/2022||-0.77||0.00|2022-08-04|15/06/2022|-0.74|-0.6933|0.00|0.00
2022-10-01 22:22:09|02976|20960|NYSE FF|264.33M|264330000|6.040|175,436|-15.29%|37|2022-11-11|15/09/2022|||||2022-08-08|15/06/2022|-0.07||117800000|
2022-10-01 22:22:12|02977|1076698|NYSE USX|126.62M|126620000|2.460|142,017|-71.49%|25|2022-11-04|15/09/2022||0.005||546200000|2022-08-03|15/06/2022|-0.05|0.0448|553700000|550360000
2022-10-01 22:22:17|02978|15889|NASDAQ DAKT|122.04M|122040000|2.710|189,145|-50.09%|37|2022-11-22|15/10/2022||0.09||180930000|2022-08-31|15/07/2022|-0.12|0.02|171900000|166440000
2022-10-01 22:22:20|02979|100200|NASDAQ EIGR|331.07M|331070000|7.530|299,930|12.72%|34|2022-11-10|15/09/2022||-0.4794||5910000|2022-08-04|15/06/2022|-0.4587|-0.5816|4090000|4700000
2022-10-01 22:22:24|02980|16495|NASDAQ LCUT|149.33M|149330000|6.77|21,971|-62.78%|37|2022-11-10|15/09/2022||0.495||201570000|2022-08-04|15/06/2022|-0.14|0.05|151310000|182550000
2022-10-01 22:22:28|02981|1080088|NASDAQ AVRO|28.12M|28120000|0.642|265,508|-88.49%|23|2022-11-10|15/09/2022||-0.5383||0.00|2022-08-09|15/06/2022|-0.64|-0.5722|0.00|0.00
2022-10-01 22:22:31|02982|1096079|NASDAQ CBNK|324.2M|324200000|23.10|21,583|-3.99%|23|2022-10-25|15/09/2022||0.715||45950000|2022-07-20|15/06/2022|0.7217|0.6067|43760000|43250000
2022-10-01 22:22:34|02983|1153038|NASDAQ HBT|522.25M|522250000|18.15|14,415|16.72%|17|2022-11-09|15/09/2022||0.504||45490000|2022-07-25|15/06/2022|0.48|0.424|42920000|42140000
2022-10-01 22:22:37|02984|1152989|NASDAQ FREQ|63.12M|63120000|1.790|269,295|-74.65%|18|2022-11-21|15/09/2022||-0.56||3250000|2022-08-09|15/06/2022|-0.61|-0.6633|0.00|0.00
2022-10-01 22:22:41|02985|16192|NASDAQ GLRE|258.3M|258300000|7.440|85,760|0.68%|37|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.37|0.4509|134780000|
2022-10-01 22:22:45|02986|16923|NASDAQ PLPC|351.52M|351520000|71.15|18,289|9.39%|25|2022-11-04|15/09/2022|||||2022-08-04|15/06/2022|2.77||163470000|
2022-10-01 22:22:48|02987|998045|NASDAQ NODK|282.95M|282950000|13.36|7,709|-23.92%|22|2022-08-04|15/06/2022|-2.15||84910000||2022-05-06|15/03/2022|0.09||70020000|
2022-10-01 22:22:50|02988|1169488|NASDAQ AFCG|303.83M|303830000|15.30|168,763|-29.1%|9|2022-11-03|15/09/2022||0.6586||19320000|2022-08-09|15/06/2022|0.69|0.5971|21650000|20780000
2022-10-01 22:22:54|02989|16914|NASDAQ PKOH|135.53M|135530000|11.31|31,435|-55.68%|36|2022-11-07|15/09/2022||0.405||414150000|2022-08-02|15/06/2022|0.21|0.255|428600000|421250000
2022-10-01 22:22:57|02990|940832|NASDAQ ADVM|94.37M|94370000|0.950|917,462|-56.22%|30|2022-11-10|15/09/2022||-0.3475||0.00|2022-08-11|15/06/2022|-0.44|-0.34|0.00|0.00
2022-10-01 22:23:01|02991|1121798|NASDAQ ASLE|959.01M|959010000|18.54|192,148|9.06%|15|2022-11-08|15/09/2022||0.05||70700000|2022-08-08|15/06/2022|0.47|0.18|139610000|111000000
2022-10-01 22:23:05|02992|20884|NYSE MG|132.94M|132940000|4.46|58,008|-56.1%|39|2022-11-07|15/09/2022||0.2333||186070000|2022-08-03|15/06/2022|0.15|0.23|179030000|183160000
2022-10-01 22:23:08|02993|41341|NASDAQ TNXP|23.93M|23930000|0.5342|6,930,700|-97.22%|32|2022-11-11|15/09/2022||-1.32||0.00|2022-08-08|15/06/2022|-1.22|-1.45|0.00|0.00
2022-10-01 22:23:12|02994|1121155|NASDAQ TCRR|69.49M|69490000|1.80|260,069|-78.85%|21|2022-11-16|15/09/2022||-0.7756||0.00|2022-08-08|15/06/2022|-0.82|-0.7811|0.00|0.00
2022-10-01 22:23:15|02995|17495|NASDAQ VLGEA|280.6M|280600000|19.33|25,305|-10.84%|29|2022-12-06|15/10/2022|||||2022-10-11|15/07/2022||||
2022-10-01 22:23:19|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|5.67%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-10-01 22:23:24|02997|52760|||||||34|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|-0.18||392200000|
2022-10-01 22:23:28|02998|16106|NASDAQ FLXS|83.26M|83260000|15.70|23,416|-49.16%|32|2022-10-26|15/09/2022||0.35||96380000|2022-08-22|15/06/2022|0.41|0.43|124520000|119420000
2022-10-01 22:23:32|02999|31034|NASDAQ FRGI|158.31M|158310000|6.34|42,002|-42.15%|37|2022-11-07|15/09/2022||0.1||93590000|2022-08-11|15/06/2022|-0.09|0.02|98500000|96750000
2022-10-01 22:23:36|03000|976457|NASDAQ SCWX|684.01M|684010000|8.05|68,125|-59.51%|26|2022-12-01|15/10/2022||-0.2025||119080000|2022-09-01|15/07/2022|-0.13|-0.165|116180000|116100000
2022-10-01 22:23:40|03001|20546|NYSE ODC|174.07M|174070000|24.20|10,954|-30.86%|38|2022-12-09|15/10/2022|||||2022-10-13|15/07/2022||||
2022-10-01 22:23:44|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|-41.3%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2022-10-01 22:23:46|03003|1169484|NASDAQ SNSE|47.62M|47620000|1.55|35,234|-85.27%|12|2022-11-08|15/09/2022||-0.395||0.00|2022-08-09|15/06/2022|-0.34|-0.395|0.00|0.00
2022-10-01 22:23:49|03004|1163254|NASDAQ PSTX|292.03M|292030000|3.530|1,425,042|-51.58%|14|2022-11-17|15/09/2022||-0.7275||1400000|2022-08-11|15/06/2022|-0.69|-0.7625|2700000|1400000
2022-10-01 22:23:52|03005|1153684|NASDAQ ETNB|226.24M|226240000|5.79|1,114,455|-70.44%|18|2022-12-21|15/09/2022||-0.8888||0.00|2022-08-11|15/06/2022|-1.23|-1.06|0.00|0.00
2022-10-01 22:23:56|03006|17502|NASDAQ VOXX|182.16M|182160000|7.61|151,166|-33.54%|39|2023-01-09|15/11/2022||0.335||200700000|2022-10-11|15/08/2022||-0.065||137930000
2022-10-01 22:23:59|03007|1156575|NASDAQ BDTX|61.41M|61410000|1.69|138,281|-80.02%|18|2022-11-15|15/09/2022||-0.6875||0.00|2022-08-09|15/06/2022|-0.63|-0.68|0.00|0.00
2022-10-01 22:24:02|03008|1163279|NASDAQ TIG|174.09M|174090000|3.40|106,552|-67.15%|12|2022-11-17|15/09/2022||0.1025||181180000|2022-08-03|15/06/2022|0.11|0.0675|154190000|161250000
2022-10-01 22:24:06|03009|16702|NASDAQ NATR|158.41M|158410000|8.24|40,915|-43.75%|37|2022-11-09|15/09/2022||0.24||104500000|2022-08-09|15/06/2022|0.03|-0.06|104160000|92000000
2022-10-01 22:24:08|03010|1167743|NASDAQ SBTX|187.21M|187210000|5.28|290,611|-47.09%|12|2022-11-09|15/09/2022||-0.37||0.00|2022-08-11|15/06/2022|-0.55|-0.4667|0.00|0.00
2022-10-01 22:24:14|03011|1163753|NASDAQ PBFS|239.43M|239430000|9.52|8,704|-24.68%|14|2022-09-23|15/06/2022|0.09||15440000||2022-05-11|15/03/2022|0.01||13860000|
2022-10-01 22:24:18|03012|1061143|NASDAQ ACET|606.23M|606230000|14.22|511,797|81.38%|23|2022-11-10|15/09/2022||-0.519||312500|2022-08-10|15/06/2022|-0.56|-0.45|0.00|0.00
2022-10-01 22:24:22|03013|21030|NYSE IVC|29.9M|29900000|0.780|380,415|-83.61%|37|2022-11-08|15/09/2022||-0.37||197290000|2022-08-08|15/06/2022|-0.4791|-0.425|189020000|208220000
2022-10-01 22:24:25|03014|102927|NASDAQ IMUX|96.59M|96590000|3.16|129,664|-64.29%|33|2022-11-10|15/09/2022||-0.682||0.00|2022-08-04|15/06/2022|-0.72|-0.732|0.00|0.00
2022-10-01 22:24:29|03015|30798|NYSE IBIO|37.59M|37590000|0.1703|1,844,237|-83.93%|23|2022-11-21|15/09/2022||-0.05||1000000|2022-09-27|15/06/2022|-0.07|-0.065|200000|250000
2022-10-01 22:24:32|03016|1131052|NYSE FOA|278.32M|278320000|1.480|231,561|-70.1%|12|2022-11-07|15/09/2022||0.0224||299100000|2022-08-04|15/06/2022|-0.12|0.0985|141120000|323250000
2022-10-01 22:24:35|03017|20854|NYSE CRDa|268.09M|268090000|5.740|30,066|-36.01%|37|2022-11-07|15/09/2022||0.22||303930000|2022-08-08|15/06/2022|0.16|0.1867|293350000|288670000
2022-10-01 22:24:39|03018|1129438|NYSE MEC|133.67M|133670000|6.51|59,027|-65.37%|19|2022-11-01|15/09/2022||0.3497||137120000|2022-08-02|15/06/2022|0.29|0.3084|138340000|138210000
2022-10-01 22:24:43|03019|16229|NASDAQ ONCT|47.44M|47440000|0.892|439,428|-78.62%|37|2022-11-10|15/09/2022||-0.2322||325800|2022-08-09|15/06/2022|-0.23|-0.2287|191000|459000
2022-10-01 22:24:46|03020|15609|NASDAQ BSET|143.56M|143560000|15.68|78,708|-13.42%|33|2023-01-19|15/11/2022||0.435||114760000|2022-09-29|15/08/2022|0.84|0.64|118010000|119620000
2022-10-01 22:24:49|03021|1072329|NASDAQ LAZY|147.88M|147880000|13.50|80,245|-36.74%|23|2022-11-10|15/09/2022||0.805||329950000|2022-08-04|15/06/2022|0.81|1.12|373550000|386170000
2022-10-01 22:24:53|03022|1043280|NASDAQ MBIO|49.72M|49720000|0.469|581,196|-82.55%|23|2022-11-15|15/09/2022||-0.214||0.00|2022-08-11|15/06/2022|-0.19|-0.208|0.00|0.00
2022-10-01 22:24:57|03023|16478|NASDAQ KVHI|175.87M|175870000|9.22|65,232|-4.26%|37|2022-11-03|15/09/2022||-0.06||38000000|2022-08-09|15/06/2022|-0.08|-0.1367|41840000|44190000
2022-10-01 22:25:00|03024|16124|NASDAQ FRBK|178.93M|178930000|2.830|283,859|-8.12%|31|2022-10-26|15/09/2022||0.09||46300000|2022-07-22|15/06/2022|0.09|0.09|43700000|43700000
2022-10-01 22:25:04|03025|1097779|NASDAQ LEGH|418.56M|418560000|17.15|41,489|-4.56%|21|2022-11-17|15/09/2022||0.6133||62970000|2022-09-23|15/06/2022|0.69|0.6133|64210000|61190000
2022-10-01 22:25:07|03026|1174322|NYSE AOMR|298.74M|298740000|11.98|50,852|-29.24%|10|2022-11-08|15/09/2022||0.4553||18890000|2022-08-09|15/06/2022|0.9|0.4718|29150000|18290000
2022-10-01 22:25:11|03027|20673|NYSE BH|266.23M|266230000|115.60|2,015|-32.72%|27|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|-40.73||92370000|
2022-10-01 22:25:14|03028|1137408|NASDAQ BCEL|60.59M|60590000|1.570|158,717|-74.8%|18|2022-11-16|15/09/2022||-0.703||0.00|2022-08-08|15/06/2022|-0.72|-0.708|0.00|0.00
2022-10-01 22:25:16|03029|1163487|NASDAQ INZY|107.59M|107590000|2.68|78,784|-76.88%|13|2022-11-17|15/09/2022||-0.4414||0.00|2022-08-15|15/06/2022|-0.38|-0.4029|0.00|0.00
2022-10-01 22:25:20|03030|1072283|NASDAQ HOFV|64.8M|64800000|0.551|799,475|-79.21%|16|2022-11-09|15/09/2022||-0.06||12300000|2022-08-11|15/06/2022|-0.08|-0.11|2700000|3500000
2022-10-01 22:25:24|03031|17310|NASDAQ TAST|86.84M|86840000|1.630|149,192|-55.46%|37|2022-11-09|15/09/2022||-0.2033||439330000|2022-08-11|15/06/2022|-0.18|-0.125|441950000|433890000
2022-10-01 22:25:28|03032|1061145|NASDAQ SLDB|52.72M|52720000|0.467|448,222|-80.48%|23|2022-11-15|15/09/2022||-0.1945||1680000|2022-08-11|15/06/2022|-0.22|-0.2167|6200000|6130000
2022-10-01 22:25:31|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-70.42%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-10-01 22:25:34|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-88.61%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-10-01 22:25:37|03035|1008760|NYSE EEX|233.61M|233610000|3.380|102,758|-22.12%|24|2022-11-03|15/09/2022||0.12||51500000|2022-08-08|15/06/2022|-0.2474|0.24|71400000|70000000
2022-10-01 22:25:41|03036|41224|NYSE NGVC|244.81M|244810000|10.79|66,318|-3.83%|37|2022-11-17|15/09/2022||0.2|||2022-08-04|15/06/2022|0.17|0.2|266310000|
2022-10-01 22:25:45|03037|989653|NASDAQ FLNT|107.85M|107850000|1.350|141,422|-40.53%|25|2022-11-09|15/09/2022||0.03||92690000|2022-08-09|15/06/2022|0.01|0.005|98360000|87530000
2022-10-01 22:25:49|03038|21142|NYSE SRT|121.01M|121010000|3.000|59,203|-45.55%|37|2022-11-09|15/09/2022||0.11||173010000|2022-08-08|15/06/2022|0.13|0.065|167640000|160350000
2022-10-01 22:25:53|03039|40101|NASDAQ UIHC|27.74M|27740000|0.641|121,311|-82.36%|36|2022-11-10|15/09/2022||-0.2||289030000|2022-08-08|15/06/2022|-1.49|-0.3398|360150000|407840000
2022-10-01 22:25:55|03040|1156304|NYSE VEL|351.39M|351390000|10.84|15,025|-17.63%|17|2022-11-16|15/09/2022||0.2955||28800000|2022-08-04|15/06/2022|0.31|0.2898|29070000|27300000
2022-10-01 22:25:58|03041|961750|NYSE AC|809.13M|809130000|36.76|4,699|-1.74%|23|2022-08-03|15/06/2022|-1.36||2550000||2022-05-05|15/03/2022|-0.73||2580000|
2022-10-01 22:26:01|03042|1169946|NASDAQ TLIS|18.14M|18140000|0.682|201,109|-89.09%|12|2022-11-14|15/09/2022||-0.695||650000|2022-08-03|15/06/2022|-1.01|-0.9|572000|1200000
2022-10-01 22:26:04|03043|1082076|NASDAQ LSEA|195.22M|195220000|4.770|46,957|-44.92%|14|2022-11-09|15/09/2022||0.5332||348300000|2022-08-04|15/06/2022|0.71|0.555|368680000|342190000
2022-10-01 22:26:08|03044|958191|NYSE STON|407.32M|407320000|3.430|241,128|38.87%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2022-10-01 22:26:11|03045|1167742|NASDAQ SGTX|16.36M|16360000|0.51|47,916|-91.06%|14|2022-11-09|15/09/2022||-0.4275||2500000|2022-08-04|15/06/2022|-0.44|-0.4325|2880000|2500000
2022-10-01 22:26:16|03046|17355|NYSE TISI|45.82M|45820000|1.060|1,144,432|-64.78%|37|2022-11-07|15/09/2022||-0.01||267300000|2022-08-15|15/06/2022|-0.36|-0.22|251270000|261300000
2022-10-01 22:26:20|03047|20885|NYSE NL|377.35M|377350000|7.730|39,039|34.2%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.62||41600000|
2022-10-01 22:26:23|03048|16857|NASDAQ HPK|2.45B|2450000000|21.660|218,980|140.67%|16|2022-11-14|15/09/2022||1.13||258000000|2022-08-08|15/06/2022|0.64|0.755|201430000|168050000
2022-10-01 22:26:26|03049|29712|NYSE VHI|711.51M|711510000|25.16|40,361|7.84%|36|2022-11-10|15/09/2022||2.38|||2022-08-04|15/06/2022|0.98|2.01|634600000|
2022-10-01 22:26:29|03050|1166745|NASDAQ SPRB|32.28M|32280000|1.37|28,872|-77.2%|12|2022-11-15|15/09/2022||-0.5383||0.00|2022-08-10|15/06/2022|-0.51|-0.525|0.00|0.00
2022-10-01 22:26:32|03051|1169333|NASDAQ HMPT|213.11M|213110000|1.540|50,851|-62.62%|12|2022-11-03|15/09/2022||-0.1897||75750000|2022-08-11|15/06/2022|-0.3386|-0.1009|70000000|112680000
2022-10-01 22:26:35|03052|24437|NYSE CIX|199.87M|199870000|16.24|6,549|-21.85%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|0.5||41680000|
2022-10-01 22:26:38|03053|348|ETR ADSGn|21.57B|21570000000|118.88|651,063|-56.26%|37|2022-11-09|15/09/2022||2.87||6640000000|2022-08-04|15/06/2022|1.88|1.77|5600000000|5590000000
2022-10-01 22:26:42|03054|347|ETR ALVG|221.92M|221920000|161.80|945,090|-16.96%|38|2022-11-10|15/09/2022||4.51||37400000000|2022-08-05|15/06/2022|3.85|4.23|37100000000|25560000000
2022-10-01 22:26:45|03055|345|ETR BASFn|35.46B|35460000000|39.600|3,157,644|-39.86%|36|2022-10-26|15/09/2022||1.46||21600000000|2022-07-27|15/06/2022|2.37|1.94|22970000000|21960000000
2022-10-01 22:26:49|03056|346|ETR BAYGn|46.58B|46580000000|47.41|2,569,492|0.86%|37|2022-11-08|15/09/2022||1.09||10890000000|2022-08-04|15/06/2022|1.93|1.9|12820000000|12340000000
2022-10-01 22:26:52|03057|6283|ETR BEIG|22.9B|22900000000|100.950|275,433|8.01%|37|2022-10-27|15/09/2022||||2150000000|2022-08-04|15/06/2022|1.98|1.98|2260000000|2150000000
2022-10-01 22:26:56|03058|652|ETR BMWG|45.59B|45590000000|69.990|1,313,703|-15.43%|37|2022-11-03|15/09/2022||3.6||34570000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-10-01 22:26:59|03059|14145|ETR BNRGn|9.64B|9640000000|62.380|358,894|-22.59%|37|2022-11-09|15/09/2022||1.75||4910000000|2022-08-10|15/06/2022|1.86|1.85|5060000000|4590000000
2022-10-01 22:27:02|03060|353|ETR CONG|9.19B|9190000000|45.95|532,157|-51.52%|37|2022-11-10|15/09/2022||1.47||9840000000|2022-08-09|15/06/2022|-1.26|1.24|9410000000|9210000000
2022-10-01 22:27:06|03061|958839|F 1COV|5.64B|5640000000|29.050|4,932|-51.21%|28|2022-10-26|15/09/2022||0.4129||4330000000|2022-08-01|15/06/2022|1.04|1|4700000000|4390000000
2022-10-01 22:27:09|03062|355|Daimler AG Stock - Inves|56.01B|56010000000|52.350|2,669,466|-18.53%|30|2023-02-02|15/12/2022||3.01||37010000000|2022-10-26|15/09/2022||2.64||35630000000
2022-10-01 22:27:12|03063|1014089|ETR DHER|9.63B|9630000000|37.94|861,568|-65.65%|23|2022-11-10|15/09/2022||||2720000000|2022-09-02|15/06/2022|-5.64||2130000000|2130000000
2022-10-01 22:27:16|03064|352||15.54B|15540000000|7.646|10,641,152|-30.73%|38|2023-02-02|15/12/2022||0.3409||6310000000|2022-10-26|15/09/2022||0.4091||6390000000
2022-10-01 22:27:19|03065|359|ETR DB1Gn|30.89B|30890000000|168.250|356,914|19.75%|26|2022-10-19|15/09/2022||1.86||998240000|2022-07-27|15/06/2022|1.98|1.81|1020000000|983310000
2022-10-01 22:27:22|03066|354|ETR DPWGn|37.57B|37570000000|31.115|2,764,366|-42.89%|37|2022-11-08|15/09/2022||0.9719||22160000000|2022-08-05|15/06/2022|1.17|0.9957|24030000000|21830000000
2022-10-01 22:27:25|03067|656|ETR DTEGn|86.97B|86970000000|17.492|7,698,271|0.55%|27|2022-11-10|15/09/2022||0.3433||29080000000|2022-08-27|15/06/2022|0.45|0.4906|26590000000|28200000000
2022-10-01 22:27:28|03068|9251|ETR EONGn|16.96B|16960000000|7.896|6,558,772|-25.28%|37|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.55||23340000000|
2022-10-01 22:27:32|03069|653|ETR FMEG|8.52B|8520000000|29.030|740,368|-52.3%|37|2022-11-01|15/09/2022||0.8091||4740000000|2022-08-02|15/06/2022|0.77|0.7916|4760000000|4710000000
2022-10-01 22:27:35|03070|6284|ETR FREG|12.36B|12360000000|21.950|1,537,633|-47.15%|37|2022-11-01|15/09/2022||0.8752||10260000000|2022-08-02|15/06/2022|0.8|0.8251|10020000000|8260000000
2022-10-01 22:27:39|03071|6334|ETR HEIG|537.38M|537380000|40.850|572,884|-36.94%|37|2022-11-03|15/09/2022||2.16||5900000000|2022-08-02|15/06/2022|2.45|2.02|5520000000|5500000000
2022-10-01 22:27:42|03072|1054774|ETR HFGG|3.73B|3730000000|21.75|1,415,140|-72.8%|23|2022-10-27|15/09/2022||||1760000000|2022-08-15|15/06/2022|0.35||1960000000|1920000000
2022-10-01 22:27:45|03073|357|ETR HNKG_p|25.3B|25300000000|61.02|481,829|-23.9%|37|2022-11-08|15/09/2022||0.9614||5660000000|2022-08-15|15/06/2022|0.9951|0.9126|5640000000|5390000000
2022-10-01 22:27:48|03074|659|ETR IFXGn|29.57B|29570000000|22.710|4,127,107|-36.07%|38|2023-02-02|15/12/2022||0.5169||3700000000|2022-11-15|15/09/2022||0.5466||3880000000
2022-10-01 22:27:51|03075|1097708|ETR LINI|136.6B|136600000000|279.200|605,534|9.02%|25|2022-11-15|15/09/2022||2.88||8200000000|2022-07-28|15/06/2022|3.05|2.87|8330000000|8130000000
2022-10-01 22:27:55|03076|658|ETR MRCG|72.52B|72520000000|166.80|252,941|-11.11%|37|2022-11-10|15/09/2022||2.56||5630000000|2022-09-09|15/06/2022|2.64|2.51|5570000000|5420000000
2022-10-01 22:27:59|03077|6321|ETR MTXGn|8.23B|8230000000|154.25|147,563|-21.06%|37|2022-10-27|15/09/2022||1.83||1330000000|2022-07-27|15/06/2022|2.14|1.87|1290000000|1250000000
2022-10-01 22:28:03|03078|662|ETR MUVGn|34.36B|34360000000|247.50|362,061|4.47%|37|2022-11-08|15/09/2022||6.16||15660000000|2022-08-09|15/06/2022|5.45|4.95|15850000000|15440000000
2022-10-01 22:28:06|03079|356|ETR PSHG_p|17.73B|17730000000|58.160|881,990|-32.32%|36|2022-11-08|15/09/2022|||||2022-08-08|15/06/2022|10.27||3130000000|
2022-10-01 22:28:09|03080|958793|ETR PUMG|7.18B|7180000000|47.97|430,656|-50.25%|29|2022-10-26|15/09/2022||1.13||2160000000|2022-07-27|15/06/2022|0.56|0.4923|2000000000|1870000000
2022-10-01 22:28:13|03081|6336|ETR QIA|9.59B|9590000000|42.980|454,788|-4.04%|37|2022-11-02|15/09/2022||0.4474||475830000|2022-07-26|15/06/2022|0.5033|0.4458|508720000|490290000
2022-10-01 22:28:17|03082|6306|ETR RWEG|25.55B|25550000000|37.790|2,133,592|23.7%|37|2022-11-10|15/09/2022||0.34||7070000000|2022-08-07|15/06/2022|-0.12|1.17|8300000000|6970000000
2022-10-01 22:28:20|03083|663|ETR SAPG|97.98B|97980000000|84.120|1,982,221|-28.03%|36|2023-01-26|15/12/2022||1.6||8420000000|2022-10-25|15/09/2022||1.25||7570000000
2022-10-01 22:28:24|03084|19900|ETR SATG_p|22.79B|22790000000|357.100|74,185|-35.05%|37|2022-10-19|15/09/2022||2.42||1020000000|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000
2022-10-01 22:28:28|03085|350|ETR SIEGn|12.35B|12350000000|101.20|1,576,675|-28.69%|38|2023-02-02|15/12/2022||2.13||17560000000|2022-11-17|15/09/2022||3.22||19350000000
2022-10-01 22:28:30|03086|1166602|ETR ENR1n|8.14B|8140000000|11.38|2,112,308|-51.01%|15|2023-01-31|15/12/2022||0.2343||6690000000|2022-11-16|15/09/2022||0.7698||8450000000
2022-10-01 22:28:33|03087|1072226|ETR SHLG|49.52B|49520000000|44.28|729,784|-21.18%|23|2022-11-09|15/09/2022||0.5833||5790000000|2022-08-03|15/06/2022|0.43|0.4824|5190000000|5070000000
2022-10-01 22:28:37|03088|6328|ETR SY1G|14.04B|14040000000|100.450|305,252|-11.61%|37|2022-10-26|15/09/2022||0.86||1170000000|2022-08-02|15/06/2022|1.64|0.81|1170000000|1170000000
2022-10-01 22:28:41|03089|22402|ETR VOWG_p|75.83B|75830000000|126.40|1,075,678|-34.72%|37|2022-10-27|15/09/2022||7.1||68440000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-10-01 22:28:44|03090|49817|F VNAn|17.68B|17680000000|22.11|6,870|-54.77%|36|2022-11-04|15/09/2022||0.5874||793690000|2022-08-03|15/06/2022|2.33|0.6516|598300000|839080000
2022-10-01 22:28:47|03091|942333|ETR ZALG|5.19B|5190000000|20.23|1,391,167|-74.5%|32|2022-11-03|15/09/2022||0.0231||2350000000|2022-08-04|15/06/2022|0.05|0.1215|2620000000|2700000000
2022-10-01 22:28:51|03092|19756|ETR UUUG|133.84M|133840000|3.790|54,843|-9.76%|26|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.01||17740000|
2022-10-01 22:28:55|03093|6325|ETR ARLG|1.98B|1980000000|33.020|24,597|37.35%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.65||263000000|
2022-10-01 22:28:58|03094|1174918|ETR YOUG|4.6B|4600000000|4.95|151,361|-79.71%|11|2023-02-01|15/11/2022||0.00||622390000|2022-11-08|15/08/2022||0.00||476570000
2022-10-01 22:29:01|03095|962888|F A4Y|68.77M|68770000|2.120|2,736|-70.14%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||59800000|
2022-10-01 22:29:04|03096|19760|ETR APME|30.89M|30890000|1.525|4,850|-74.33%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-0.04||5880000|5880000
2022-10-01 22:29:09|03097|49818|ETR ADLG|798.74M|798740000|7.30|7,977|-31.52%|26|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|-0.88||438500000|
2022-10-01 22:29:12|03098|962340|ETR ADJ|246.54M|246540000|2.10|293,843|-85.71%|27|2022-11-29|15/09/2022||-0.0605||54740000|2022-08-29|15/06/2022|-4.55|0.5898|101900000|86680000
2022-10-01 22:29:15|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|-3.35%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-10-01 22:29:18|03100|953064|F LNSX|270.01M|270010000|11.10|1,253|-36.21%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-01 22:29:22|03101|19200|ETR AOXG|1.31B|1310000000|7.365|20,351|-53.12%|37|2022-11-08|15/09/2022||0.18||51290000|2022-08-08|15/06/2022|0.15|0.18|40000000|50750000
2022-10-01 22:29:27|03102|1056289|F ACT1|165.72M|165720000|16.3500|2,188|-31.01%|23|2022-10-26|15/09/2022||||105700000|2022-07-26|15/06/2022|0.95|1.1|140400000|140400000
2022-10-01 22:29:31|03103|19201|ETR AMDG|480.32M|480320000|84.000|6,027|-52.97%|36|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.11||98300000|
2022-10-01 22:29:34|03104|961763|F AT1|2.54B|2540000000|2.257|4,023,968|-62.19%|25|2022-11-29|15/09/2022||0.10||391750000|2022-09-02|15/06/2022|0.2|0.11|317800000|310900000
2022-10-01 22:29:39|03105|962860|F AYDGn|42.21M|42210000|7.500|1,504|-29.91%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|-0.08||6290000|
2022-10-01 22:29:43|03106|1034495|TG AAGG|167.75M|167750000|11.0000|7,341|-28.01%|23|2022-11-11|15/09/2022||||53300000|2022-08-12|15/06/2022|0.02||47000000|47700000
2022-10-01 22:29:47|03107|6311|ETR NAFG|2.36B|2360000000|53.980|122,806|-17.44%|31|2022-12-07|15/09/2022||||3930000000|2022-09-08|15/06/2022|1.79|1.64|5020000000|3980000000
2022-10-01 22:29:50|03108|1169593|F AG1G|1.38B|1380000000|6.46|380,763|-79.54%|12|2022-11-02|15/09/2022||-0.2435||1690000000|2022-08-03|15/06/2022|-0.2762|-0.2723|1740000000|1610000000
2022-10-01 22:29:53|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|14.39%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-10-01 22:29:57|03110|49821|ETR BST1|71.28M|71280000|5.40|5,073|-21.74%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.01||18950000|
2022-10-01 22:30:01|03111|6326|ETR B5AG|166.99M|166990000|6.400|2,926|-41.82%|33|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.37||410550000|
2022-10-01 22:30:04|03112|962864|F BYWG|1.47B|1470000000|52.20|214|14.47%|25|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|2.22||6660000000|6880000000
2022-10-01 22:30:08|03113|40204|ETR BYWGnx|1.47B|1470000000|40.950|17,970|12.5%|33|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|2.22||6770000000|6880000000
2022-10-01 22:30:10|03114|1054775|ETR BFSA|1.25B|1250000000|31.20|88,929|-52.66%|23|2022-10-27|15/09/2022||0.5192||254660000|2022-07-28|15/06/2022|0.575|0.67|311050000|254560000
2022-10-01 22:30:15|03115|39127|ETR BDTG|338.19M|338190000|33.500|3,317|-33.4%|32|2022-12-15|15/09/2022|||||2022-08-08|15/06/2022|0.12||252100000|252100000
2022-10-01 22:30:19|03116|964570|ETR ARTG|31.12M|31120000|4.43|4,497|-81.27%|25|2022-11-21|15/09/2022|||||2022-08-22|15/06/2022|-0.1||26660000|
2022-10-01 22:30:21|03117|1174916|ETR BIKE|743.6M|743600000|2.45|75,354|-89.38%|9|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|||67000000|
2022-10-01 22:30:24|03118|6300|ETR GBFG|992.43M|992430000|25.800|121,151|-14.51%|37|2022-11-09|15/09/2022||0.6445||1030000000|2022-08-11|15/06/2022|0.5146|0.4973|1050000000|1030000000
2022-10-01 22:30:28|03119|19781|ETR BIOG|1.51B|1510000000|41.900|276|-3.9%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-10-01 22:30:32|03120|19203|ETR BIOG_p|1.51B|1510000000|34.200|722|-13.64%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-10-01 22:30:37|03121|19783|ETR BMWG_p|45.59B|45590000000|66.900|85,107|1.36%|37|2022-11-03|15/09/2022||3.6||34570000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-10-01 22:30:43|03122|963035|F BVB|367.34M|367340000|3.328|225,476|-30.9%|25|2022-11-11|15/09/2022||||85000000|2022-09-28|15/06/2022||||
2022-10-01 22:30:47|03123|963713|ETR BNNn|96.35M|96350000|4.4100|9,488|-56.34%|26|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-0.12||12250000|
2022-10-01 22:30:50|03124|1081719|ETR CPXG|48.82M|48820000|15.80|338|-0.63%|17|2022-04-25|15/12/2021|0.26||91040000||2022-02-11|15/09/2021|0.3||31530000|
2022-10-01 22:30:54|03125|661|ETR CECG|580.81M|580810000|1.197|1,125,582|-67.93%|35|2022-12-15|15/09/2022||||4920000000|2022-08-11|15/06/2022|-0.24||4660000000|4610000000
2022-10-01 22:30:58|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-37.67%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-10-01 22:31:01|03127|19206|ETR CWCG|525.17M|525170000|74.400|4,251|-35.75%|34|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|-0.39||132000000|130700000
2022-10-01 22:31:05|03128|358|ETR CBKG|9.19B|9190000000|7.342|6,232,784|27.58%|27|2022-11-09|15/09/2022||0.1785||2030000000|2022-08-02|15/06/2022|0.31|0.3171|2420000000|2290000000
2022-10-01 22:31:09|03129|1056259|F CCAG|29.82M|29820000|0.8720|51,714|-92.34%|23|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|-16.16||9300000|
2022-10-01 22:31:12|03130|1088691|ETR CSQG|39.69M|39690000|28.60|167|-29.21%|21|2022-11-11|15/09/2022|||||2022-09-30|15/06/2022|0.61||1520000|
2022-10-01 22:31:16|03131|19212|ETR EVDG|4.08B|4080000000|42.520|91,050|-34.89%|37|2022-11-17|15/09/2022||0.05||371600000|2022-08-24|15/06/2022|0.58||595100000|451150000
2022-10-01 22:31:20|03132|23008|BS DEXGn|28.33M|28330000|1.910|20,155|-76.65%|27|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.19||238900000|
2022-10-01 22:31:24|03133|964642|ETR DMRE|232.13M|232130000|2.20|5,234|-48.11%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022|0.05||20170000|
2022-10-01 22:31:28|03134|1061941|ETR DMPG|2.01B|2010000000|37.28|42,748|-55.3%|23|2022-11-16|15/09/2022||||269000000|2022-09-07|15/06/2022|0.27|0.72|239400000|239200000
2022-10-01 22:31:32|03135|19208|ETR DBANn|405.25M|405250000|21.550|11,620|-39.89%|32|2022-12-15|15/09/2022|||||2022-08-11|15/06/2022|-2.26||-32310000|
2022-10-01 22:31:39|03136|23007|ETR DEQGn|1.43B|1430000000|23.120|122,972|31.14%|38|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.37||53630000|52000000
2022-10-01 22:31:42|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|12.29%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-10-01 22:31:45|03138|962341|ETR DKG|298.83M|298830000|8.500|7,511|-38.63%|23|2022-12-20|15/09/2022|||||2022-08-11|15/06/2022|2.11||19100000|19000000
2022-10-01 22:31:49|03139|958262|ETR PBBG|953.43M|953430000|7.09|393,239|-27.59%|26|2022-11-14|15/09/2022|||||2022-09-08|15/06/2022|0.38||123000000|
2022-10-01 22:31:52|03140|22138|ETR DWNG|7.74B|7740000000|19.505|126,572|-63.14%|37|2022-11-16|15/09/2022||0.2258||209960000|2022-08-05|15/06/2022|1.7|1.18||220930000
2022-10-01 22:31:56|03141|6327|ETR DEZG|385.31M|385310000|3.190|434,589|-57.61%|32|2022-11-10|15/09/2022||||410200000|2022-08-11|15/06/2022|0.18||482500000|462000000
2022-10-01 22:31:59|03142|1114558|ETR DFV|147.34M|147340000|10.10|1,271|-15.69%|16|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.01||29200000|
2022-10-01 22:32:07|03143|19207|ETR DICn|636.06M|636060000|7.770|66,900|-49.08%|33|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.18||50200000|49800000
2022-10-01 22:32:10|03144|6315|ETR GILG|3.24B|3240000000|41.100|4,213|-2.49%|37|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.86||1120000000|
2022-10-01 22:32:14|03145|32558|ETR DUEG|1.48B|1480000000|21.440|115,974|-42.4%|37|2022-11-10|15/09/2022||0.5462||998150000|2022-08-03|15/06/2022|0.3367|0.3774|1050000000|974490000
2022-10-01 22:32:17|03146|1072321|ETR DWSG|4.91B|4910000000|24.56|86,982|-32.68%|22|2023-02-02|15/12/2022||0.867||641330000|2022-10-26|15/09/2022||0.8613||636910000
2022-10-01 22:32:22|03147|964658|ETR ED4|252.5M|252500000|10.10|2,387|-14.77%|26|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.22||188620000|
2022-10-01 22:32:26|03148|962884|F EING_p|449.15M|449150000|119.00|2,240|-28.31%|24|2022-11-17|15/09/2022|||||2022-08-24|15/06/2022|4.38||271400000|
2022-10-01 22:32:31|03149|6293|ETR ZILGn|375.72M|375720000|5.930|74,445|-48.84%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|-1.49||431000000|419400000
2022-10-01 22:32:35|03150|955862|ETR ELBG|13.2M|13200000|2.40|4,584|-61.9%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|-0.09||11060000|
2022-10-01 22:32:39|03151|49819|ETR ECVG|2.98B|2980000000|18.480|461,835|22.14%|29|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|0.21|0.25|135990000|136000000
2022-10-01 22:32:42|03152|1176374|F ERWE|37.9M|37900000|2.08|3,930|-30.95%|10|2022-08-30|15/06/2022|-0.16||4460000||2022-05-31|15/03/2022|-0.08||2060000|
2022-10-01 22:32:45|03153|41033|ETR EVKn|8.04B|8040000000|17.250|804,378|-36.74%|37|2022-11-08|15/09/2022||0.5796||4450000000|2022-07-27|15/06/2022|0.75|0.6234|4770000000|4500000000
2022-10-01 22:32:49|03154|949641|ETR FRU|47.69M|47690000|2.210|7,389|-56.32%|27|2022-11-17|15/09/2022|||||2022-11-17|15/09/2023||||
2022-10-01 22:32:53|03155|23018|ETR FIEG|2.77B|2770000000|32.960|47,589|-42.83%|37|2022-11-10|15/09/2022||||493450000|2022-08-25|15/06/2022|0.32||440120000|436900000
2022-10-01 22:32:55|03156|964687|ETR FTKn|1.01B|1010000000|9.23|466,767|-49.78%|18|2022-10-25|15/09/2022||||92900000|2022-08-30|15/06/2022|0.47||93700000|92970000
2022-10-01 22:32:59|03157|19823|ETR FPHG|48.45M|48450000|3.020|5,718|-0.33%|26|2022-11-24|15/09/2022|||||2022-09-01|15/06/2022|-0.01|0.03|62400000|60500000
2022-10-01 22:33:03|03158|6289|ETR FRAG|3.44B|3440000000|37.190|178,657|-38.14%|37|2022-11-08|15/09/2022||1.05||793240000|2022-08-09|15/06/2022|0.6392|0.6383|808950000|833970000
2022-10-01 22:33:06|03159|1171960|ETR VH2|875.2M|875200000|18.10|16,913|-57.99%|11|2022-11-11|15/09/2022||||93700000|2022-08-12|15/06/2022|0.29||84400000|84400000
2022-10-01 22:33:10|03160|22584|LON FPEn|3.35B|3350000000|22.550|26,146|-28.59%|32|2022-10-28|15/09/2022||0.4374|||2022-07-29|15/06/2022|0.45|0.45|832000000|832000000
2022-10-01 22:33:14|03161|14148|ETR FPE3_p|3.35B|3350000000|26.000|133,719|-35.68%|37|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||0.41||
2022-10-01 22:33:19|03162|1131047|SG GTYG|762M|762000000|4.0800|1,104|51.67%|22|2022-05-31|15/03/2022|-0.02||2350000||2022-03-31|15/12/2021|0.1||-5900000|
2022-10-01 22:33:22|03163|6296|ETR G1AG|5.8B|5800000000|33.340|411,036|-15.79%|37|2022-11-04|15/09/2022||0.5434||1290000000|2022-08-08|15/06/2022|0.39|0.4357|1270000000|1240000000
2022-10-01 22:33:26|03164|22460|BS GXIG|1.58B|1580000000|50.300|79,512|-40.68%|29|2022-10-12|15/08/2022||1.1||418450000|2022-07-13|15/05/2022|1.34|1.2|445000000|436600000
2022-10-01 22:33:30|03165|19214|ETR GSC1n|237.39M|237390000|21.900|5,288|-12.4%|26|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.74||153200000|
2022-10-01 22:33:32|03166|1137590|ETR GFG|247.84M|247840000|1.13|384,776|-88.25%|18|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|-0.2||505900000|
2022-10-01 22:33:37|03167|13151|ETR GMMG|119.26M|119260000|8.000|2,207|-62.62%|32|2022-10-27|15/09/2022|||||2022-08-11|15/06/2022|-1.14||519800000|
2022-10-01 22:33:40|03168|962342|ETR GYC|1.68B|1680000000|10.18|278,052|-52.74%|25|2022-11-16|15/09/2022||0.35||133310000|2022-08-15|15/06/2022|1.03|0.31|138600000|138800000
2022-10-01 22:33:44|03169|19213|ETR GLJn|869.47M|869470000|18.70|27,136|-49.47%|36|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.47||127400000|
2022-10-01 22:33:48|03170|19198|ETR 2HR|210.68M|210680000|5.660|7,630|-39.66%|32|2022-11-15|15/09/2023|||||2022-11-15|15/09/2022||||
2022-10-01 22:33:52|03171|19215|ETR HABAn|574.28M|574280000|7.060|55,430|-24.49%|33|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.05||24610000|
2022-10-01 22:33:55|03172|21613|BS HHFGn|839.45M|839450000|11.160|48,970|-42.47%|30|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.28||384400000|369000000
2022-10-01 22:33:58|03173|6298|ETR HNRGn|18.6B|18600000000|154.20|124,049|1.88%|37|2022-11-03|15/09/2022||3.95||8180000000|2022-08-04|15/06/2022|3.19|2.93|8010000000|7510000000
2022-10-01 22:34:01|03174|960689|ETR HLAG|30.71B|30710000000|174.7000|20,869|-7.52%|26|2022-11-10|15/09/2022||26.83||9330000000|2022-08-10|15/06/2022|25.48|24.65|8990000000|8740000000
2022-10-01 22:34:05|03175|19216|ETR HAWG|309.93M|309930000|34.500|1,144|-36.11%|36|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.53||162500000|
2022-10-01 22:34:09|03176|6324|ETR HDDG|354.55M|354550000|1.165|944,526|-41.1%|33|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.02||530000000|510000000
2022-10-01 22:34:13|03177|942682|ETR HLE|7.57B|7570000000|68.10|22,090|12.67%|31|2023-01-12|15/11/2022||0.65||1890000000|2022-09-29|15/08/2022|0.42|0.42|1790000000|1740000000
2022-10-01 22:34:16|03178|19834|ETR HNKG|25.3B|25300000000|58.30|89,464|-21.8%|37|2022-11-08|15/09/2022||0.9614||5660000000|2022-08-15|15/06/2022|0.9951|0.9126|5640000000|5390000000
2022-10-01 22:34:19|03179|1173428|ETR HGEA|246.48M|246480000|7.86|4,073|-66.55%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.09||36650000|36650000
2022-10-01 22:34:23|03180|19218|ETR HLGZ|214.33M|214330000|3.780|2,168|-3.57%|24|2022-11-22|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-01 22:34:28|03181|6305|ETR HOTG|3.67B|3670000000|48.86|75,970|-29.54%|37|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|1.88|1.63|6610000000|6120000000
2022-10-01 22:34:32|03182|1081564|ETR H24|90.35M|90350000|2.96|97,409|-79.15%|21|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|-0.37||151900000|
2022-10-01 22:34:36|03183|19217|ETR HBH|1.03B|1030000000|64.400|21,349|-42.6%|25|2022-12-22|15/11/2022||1.81||1388000000|2022-09-29|15/08/2022|5.22|6.72|1650000000|3275000000
2022-10-01 22:34:39|03184|19836|H HBMG|1.49B|1490000000|46.900|5,518|21.82%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2022-10-01 22:34:43|03185|6352|ETR BOSSn|3.32B|3320000000|48.060|431,915|-7.72%|37|2022-11-03|15/09/2022||0.69||852460000|2022-08-02|15/06/2022|0.83|0.83|878000000|862600000
2022-10-01 22:34:46|03186|19837|ETR HYQGn|573.93M|573930000|91.050|21,015|-84.38%|26|2022-11-14|15/09/2022||||71200000|2022-08-08|15/06/2022|1.63||126100000|126000000
2022-10-01 22:34:50|03187|19219|ETR INHG|491.11M|491110000|18.260|16,983|-45%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.59||500100000|
2022-10-01 22:34:53|03188|1064311|ETR INS2|384.68M|384680000|8.510|88,933|-65.48%|23|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.22||149500000|
2022-10-01 22:34:57|03189|1031264|F JSTG|531.93M|531930000|35.7000|13,367|-26.99%|23|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|1.09|1.15|322000000|317500000
2022-10-01 22:35:01|03190|19220|ETR JUNG_p|2.13B|2130000000|20.900|170,691|-48.11%|37|2022-11-11|15/09/2022||0.4127||1120000000|2022-08-12|15/06/2022|0.53|0.4482|1140000000|1140000000
2022-10-01 22:35:06|03191|6320|ETR SDFGn|3.71B|3710000000|19.400|1,050,518|39.02%|37|2022-11-10|15/09/2022||2.6||1530000000|2022-08-10|15/06/2022|2.28|2.25|1510000000|1410000000
2022-10-01 22:35:10|03192|1129329|F IURG|122.34M|122340000|15.7500|469|-39.42%|18|2022-08-30|15/06/2022|1.31||120100000||2022-05-25|15/03/2022|0.12||113300000|
2022-10-01 22:35:13|03193|49816|ETR KGX|2.6B|2600000000|19.82|567,457|-75.49%|35|2022-10-27|15/09/2022||0.3098||2750000000|2022-07-28|15/06/2022|0.6|0.6491|2800000000|2750000000
2022-10-01 22:35:17|03194|6304|ETR KCOGn|785.53M|785530000|7.875|319,152|-27.29%|37|2022-11-03|15/09/2022||0.2||2200000000|2022-08-02|15/06/2022|1.36|1.19|2580000000|2590000000
2022-10-01 22:35:21|03195|1176379|F KTAG|277.07M|277070000|26.70|8,667|-57.89%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.2||230150000|230150000
2022-10-01 22:35:24|03196|1096501|ETR KBX|7.15B|7150000000|44.38|224,496|-52.09%|22|2022-11-10|15/09/2022||0.9072||1760000000|2022-08-10|15/06/2022|0.6567|0.6533|1740000000|1740000000
2022-10-01 22:35:28|03197|19232|ETR SKBG|187.72M|187720000|11.360|39,095|-57.05%|32|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|-0.33|-0.41|253000000|243800000
2022-10-01 22:35:31|03198|6295|ETR KRNG|2.86B|2860000000|90.650|25,789|7.21%|35|2022-11-04|15/09/2022||1.06||935000000|2022-08-02|15/06/2022|1.36|1.16|997600000|973830000
2022-10-01 22:35:36|03199|32433|ETR KU2G|3.29B|3290000000|82.60|2,673|17%|37|2022-10-27|15/09/2022|||||2022-08-05|15/06/2022|0.4||882300000|
2022-10-01 22:35:39|03200|19221|ETR KWSG|1.86B|1860000000|56.60|5,537|-18.09%|31|2022-11-14|15/09/2022||||221000000|2022-09-27|15/06/2022|-0.83||325800000|
2022-10-01 22:35:43|03201|6281|ETR LXSG|2.59B|2590000000|30.070|366,479|-48.67%|37|2022-11-09|15/09/2022||1.05||2030000000|2022-08-04|15/06/2022|1.08|1.16|2000000000|2000000000
2022-10-01 22:35:46|03202|40213|ETR LEGn|4.47B|4470000000|61.360|206,553|-49.79%|37|2022-11-10|15/09/2022||1.74||169170000|2022-08-10|15/06/2022|9.99|13.71|198700000|168720000
2022-10-01 22:35:49|03203|19854|ETR LEIG|126.55M|126550000|13.300|4,838|-61.84%|30|2022-11-08|15/09/2022||0.0504||66550000|2022-08-09|15/06/2022|-0.045|-0.045|64450000|64450000
2022-10-01 22:35:54|03204|6339|ETR LEOGn|200.91M|200910000|6.150|50,837|-54.81%|37|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|-1.55||1250000000|
2022-10-01 22:35:57|03205|19857|ETR TGHN|765.87M|765870000|266.000|109|12.71%|29|2022-10-29|15/09/2022|||||2022-08-02|15/06/2022|14.07||1170000000|
2022-10-01 22:36:02|03206|962919|F ECKG|99.03M|99030000|26.80|271|-0.74%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.08||16200000|
2022-10-01 22:36:05|03207|349|ETR LHAG|7.07B|7070000000|5.918|5,436,144|-0.35%|27|2022-10-27|15/09/2022||0.3931||9600000000|2022-08-04|15/06/2022|0.22|0.0789|8460000000|8070000000
2022-10-01 22:36:09|03208|19863|ETR MZXG|62.9M|62900000|6.540|3,821|-8.91%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.27||25210000|
2022-10-01 22:36:13|03209|949642|ETR MXHNn|188.89M|188890000|4.580|5,540|5.29%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||99600000|
2022-10-01 22:36:16|03210|962922|F MBBG|464.24M|464240000|79.40|2,047|-39.85%|25|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.68||206100000|
2022-10-01 22:36:19|03211|962923|F MEDG|146.3M|146300000|3.08|2,754|-23%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|0.13||184400000|
2022-10-01 22:36:24|03212|993276|ETR ILM1k|418.73M|418730000|18.3000|13,896|-50%|21|2022-11-10|15/09/2022||||426000000|2022-08-11|15/06/2022|0.21||399200000|399100000
2022-10-01 22:36:28|03213|1029194|ETR B4B|2.6B|2600000000|7.1600|184,920|-36.3%|24|2022-12-14|15/09/2022||0.05|||2022-08-10|15/06/2023||||
2022-10-01 22:36:31|03214|1029195|ETR B4B3_p|2.6B|2600000000|7.1000|784|-37.72%|22|2022-08-10|15/06/2022|-0.8||7910000000||2022-05-11|15/03/2022|-0.81||6250000000|
2022-10-01 22:36:34|03215|1174802|ETR MRXG|847.37M|847370000|2.84|27,200|-85.37%|11|2022-11-10|15/09/2022|||||2022-09-07|15/06/2022|-0.22||61100000|61100000
2022-10-01 22:36:37|03216|23634|ETR MLPG|568.3M|568300000|5.200|19,495|-27.37%|33|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.05||211570000|201000000
2022-10-01 22:36:40|03217|964815|ETR MUXG|306.92M|306920000|14.88|23,782|-37.74%|23|2022-11-08|15/09/2022|||||2022-08-11|15/06/2022|-0.92||902050000|902000000
2022-10-01 22:36:44|03218|32557|ETR MVVGn|1.9B|1900000000|28.800|925|-10%|31|2022-12-14|15/09/2022|||||2022-08-12|15/06/2022|-1.15||1280000000|
2022-10-01 22:36:48|03219|19223|ETR NOEJ|440.66M|440660000|13.830|103,832|-62.23%|37|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|0.44|0.45|317950000|317900000
2022-10-01 22:36:51|03220|962933|F O4BG|319.23M|319230000|22.40|161|2.75%|24|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.2||86750000|
2022-10-01 22:36:54|03221|19880|ETR PGNG|17.15M|17150000|3.790|3,452|-59.33%|26|2022-11-15|15/09/2022|||||2022-08-22|15/06/2022|-0.48||44710000|
2022-10-01 22:36:58|03222|19225|ETR PATGn|923.47M|923470000|10.540|48,563|-53.87%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.02||77550000|
2022-10-01 22:37:01|03223|19224|ETR O2C|103.56M|103560000|2.120|11,279|-2.75%|37|2022-11-22|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-01 22:37:04|03224|1162596|ETR PSGG|300M|300000000|25.00|1,668|14.16%|15|2022-11-30|15/09/2022||0.3||21900000|2022-08-31|15/06/2022|0.25|0.2|21430000|18900000
2022-10-01 22:37:07|03225|994481|ETR PCZ|164.92M|164920000|2.8000|13,508|-64.82%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.13||82500000|71600000
2022-10-01 22:37:11|03226|962938|F PWOG|73.75M|73750000|23.60|519|-17.48%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|1.77||127400000|
2022-10-01 22:37:14|03227|23190|ETR PSMGn|1.65B|1650000000|7.3060|966,732|-53.93%|25|2022-11-15|15/09/2022||0.2272||1020000000|2022-08-11|15/06/2022|0.2959|0.2918|1060000000|1060000000
2022-10-01 22:37:19|03228|1097504|ETR 690D|30.96B|30960000000|1.08|85,038|-27.57%|25|2022-11-03|15/09/2022||0.0594||9150000000|2022-08-29|15/06/2022|0.0682|0.0673|8940000000|8930000000
2022-10-01 22:37:22|03229|19892|ETR RSL2|75.35M|75350000|11.700|387|-46.33%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.13||67700000|
2022-10-01 22:37:26|03230|23066|BS RAAG|5.69B|5690000000|500.50|13,479|-38.56%|30|2022-11-03|15/09/2022||3.99||253000000|2022-08-03|15/06/2022|3.05|2.81|232430000|226670000
2022-10-01 22:37:30|03231|665|ETR RHMG|6.85B|6850000000|158.200|190,252|86.6%|37|2022-11-10|15/09/2022||1.92||1490000000|2022-08-05|15/06/2022|1.21|1.53|1410000000|1420000000
2022-10-01 22:37:35|03232|6314|ETR RHKG|940.49M|940490000|14.050|2,037|-9.24%|36|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.16||363900000|
2022-10-01 22:37:37|03233|1176384|D RY8|11.19M|11190000|0.21|1,619|-12.5%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-10-01 22:37:40|03234|41032|LU RRTL|5.04B|5040000000|32.540|55,687|-37%|25|2022-11-04|15/09/2022||0.89||1550000000|2022-08-05|15/06/2022|1.16|1.26|1730000000|1710000000
2022-10-01 22:37:44|03235|32431|ETR SFQ|279.4M|279400000|6.155|137,588|-47.08%|30|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.39||404000000|404000000
2022-10-01 22:37:52|03236|6286|ETR SZGG|1.06B|1060000000|19.570|189,153|-33.03%|37|2022-11-11|15/09/2022||2.79||2850000000|2022-08-11|15/06/2022|7.59|7.59|3290000000|3310000000
2022-10-01 22:37:55|03237|963693|ETR SHA_p|3.08B|3080000000|4.63|557,072|-30.27%|25|2022-11-08|15/09/2022||0.1849||3840000000|2022-08-05|15/06/2022|0.16|0.175|3790000000|3620000000
2022-10-01 22:38:00|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|7.28%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-10-01 22:38:03|03239|958843|ETR G24n|3.97B|3970000000|51.720|180,249|-13.74%|25|2022-11-03|15/09/2022||0.46||112100000|2022-08-09|15/06/2022|0.34|0.45|109700000|109590000
2022-10-01 22:38:07|03240|6317|ETR SGCG|733.63M|733630000|6.000|211,534|-36.31%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.21|0.11|279000000|289000000
2022-10-01 22:38:11|03241|992973|ETR SAEG|750.04M|750040000|41.450|112,829|-67.54%|24|2022-10-31|15/09/2022||||297400000|2022-08-03|15/06/2022|-1.34||287100000|287070000
2022-10-01 22:38:14|03242|19230|ETR SIXG|3.27B|3270000000|82.050|42,089|-38.03%|32|2022-11-09|15/09/2022||-0.90||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-10-01 22:38:19|03243|19906|ETR SIXG_p|3.27B|3270000000|46.850|23,073|-39.16%|32|2022-11-09|15/09/2022||||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-10-01 22:38:23|03244|941175|ETR STM1|1.12B|1120000000|45.30|33,861|-25.19%|26|2022-11-11|15/09/2022||||282900000|2022-08-01|15/06/2022|0.97|0.92|271120000|270950000
2022-10-01 22:38:27|03245|19227|ETR SAXG|2.2B|2200000000|38.720|72,838|-45.69%|37|2022-11-10|15/09/2022||0.89||445550000|2022-08-11|15/06/2022|0.59|0.52|425000000|425000000
2022-10-01 22:38:31|03246|6322|ETR SZUG|2.53B|2530000000|12.390|213,368|-10.67%|34|2023-01-12|15/11/2022||0.32||2350000000|2022-10-13|15/08/2022||0.29||2200000000
2022-10-01 22:38:34|03247|19913|ETR SURG|294.61M|294610000|19.000|536|-48.79%|30|2022-10-28|15/09/2022||||171800000|2022-07-29|15/06/2022|0.57||202100000|189600000
2022-10-01 22:38:37|03248|1172891|ETR SYAB|4.13B|4130000000|12.70|123,651|-38.2%|10|2022-11-10|15/09/2022||0.24||652000000|2022-08-11|15/06/2022|-0.43|0.33|790400000|778400000
2022-10-01 22:38:40|03249|19234|ETR TEGG|1.44B|1440000000|8.21|1,042,032|-66.05%|37|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|1.51||69040000|
2022-10-01 22:38:45|03250|19237|ETR TTKG|619.36M|619360000|9.440|49,428|-31.2%|32|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.15||328600000|
2022-10-01 22:38:50|03251|40219|ETR TLXGn|9.21B|9210000000|36.400|78,355|-1.3%|37|2022-11-14|15/09/2022||1.28||11860000000|2022-08-10|15/06/2022|1.2|1.17|12430000000|11490000000
2022-10-01 22:38:56|03252|664|ETR TKAG|2.73B|2730000000|4.386|3,412,982|-52.21%|37|2022-11-17|15/09/2022||0.2216||9600000000|2022-09-08|15/06/2022|0.12|0.8041|10950000000|10640000000
2022-10-01 22:38:59|03253|1137593|ETR 8TRA|6.12B|6120000000|12.24|78,319|-44.86%|19|2022-10-27|15/09/2022||0.7032||9050000000|2022-07-28|15/06/2022|0.54|0.63|9460000000|9460000000
2022-10-01 22:39:03|03254|989449|ETR UN01|1.43B|1430000000|3.910|2,483,257|-89.15%|25|2022-11-03|15/09/2022||0.0058||41640000000|2022-08-17|15/06/2022|-0.2463|-0.2426|20490000000|20490000000
2022-10-01 22:39:09|03255|962961|F ULCG|17.33M|17330000|2.500|3,021|-26.04%|24|2022-11-11|15/09/2022|||||2022-11-07|15/12/2022||||
2022-10-01 22:39:12|03256|991176|ETR VQTG|134.55M|134550000|10.0400|19,839|-65.5%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.05||27400000|
2022-10-01 22:39:16|03257|19929|ETR VIBG_p|357.24M|357240000|13.500|6,754|-42.06%|30|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022|0.55||241800000|
2022-10-01 22:39:20|03258|962966|F V3VGn|109.21M|109210000|6.900|5,167|-57.28%|24|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|-0.3||16600000|16600000
2022-10-01 22:39:23|03259|1177472|ETR VTSCn|2.01B|2010000000|48.26|266|-5.93%|10|2022-11-14|15/09/2022||0.525||2280000000|2022-08-10|15/06/2022|0.4356|0.53|2170000000|2170000000
2022-10-01 22:39:26|03260|351|ETR VOWG|85.15B|85150000000|168.65|51,018|-37.07%|37|2022-10-27|15/09/2022||7.1||68440000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-10-01 22:39:29|03261|6294|ETR VOSG|548M|548000000|31.200|9,807|-32.1%|37|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|0.605|0.51|254200000|248900000
2022-10-01 22:39:33|03262|6290|ETR WCHG|5.27B|5270000000|106.15|113,079|-34.23%|37|2022-10-27|15/09/2022||6.43||2250000000|2022-07-29|15/06/2022|7.67|7.67|2170000000|2170000000
2022-10-01 22:39:37|03263|19239|ETR WACGn|916.17M|916170000|13.470|31,381|-46.29%|33|2022-11-10|15/09/2022||||494000000|2022-08-15|15/12/2022||||511100000
2022-10-01 22:39:41|03264|19932|ETR WSUG|433.59M|433590000|32.400|2,604|-40.44%|30|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.43||118930000|
2022-10-01 22:39:44|03265|1096426|ETR WEW|115.03M|115030000|5.59|47,285|-82.76%|22|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.41||103000000|103000000
2022-10-01 22:39:48|03266|953067|ETR WDL1k|4.14M|4140000|0.750|11,536|-68.73%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 22:39:52|03267|964973|ETR WUWGn|1.28B|1280000000|13.62|17,852|-25.57%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.43||1220000000|
2022-10-01 22:39:55|03268|993600|H TIMAn|589.28M|589280000|26.350|15,062|-35.73%|22|2022-11-10|15/09/2022|||||2022-09-02|15/06/2022|0.19||24260000|24300000
2022-10-01 22:39:59|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|-3.9%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-10-01 22:40:03|03270|19918|ETR TGTG|27.41M|27410000|1.100|7,599|-27.63%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-01 22:40:07|03271|13155|ETR 1U1|2.39B|2390000000|13.570|62,529|-50.37%|37|2022-11-10|15/09/2022||0.4765||1000000000|2022-09-09|15/06/2022|0.55|0.5008|976100000|991790000
2022-10-01 22:40:12|03272|962854|F VSCk|16.38M|16380000|1.620|4,270|-68.97%|25|2022-10-18|15/09/2022|||||2022-08-09|15/06/2022||||
2022-10-01 22:40:16|03273|23598|ETR ADAG|980.96M|980960000|18.900|31,724|52.91%|33|2022-10-27|15/09/2022||0.27||177000000|2022-07-28|15/06/2022|0.14|0.2|166320000|172880000
2022-10-01 22:40:20|03274|6313|ETR AIXGn|2.8B|2800000000|24.930|498,782|15.04%|37|2022-10-27|15/09/2022||0.24||127840000|2022-08-17|15/06/2022|0.16|0.13|102480000|94480000
2022-10-01 22:40:24|03275|40203|ETR A1OS|222.2M|222200000|44.600|1,782|-34.41%|26|2022-12-14|15/09/2022|||||2022-08-04|15/06/2022|0.00|0.00|108500000|108500000
2022-10-01 22:40:27|03276|19774|ETR AOFG|913.02M|913020000|114.800|4,705|-35.94%|25|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|0.6|0.49|21500000|14700000
2022-10-01 22:40:31|03277|19776|ETR BSLG|697.91M|697910000|23.350|12,175|-51.62%|30|2022-11-08|15/09/2022||||62800000|2022-08-18|15/06/2022|1.15||130760000|65400000
2022-10-01 22:40:34|03278|22689|ETR BIONn|3B|3000000000|54.300|14,455|-30.12%|37|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|-4.29||60860|
2022-10-01 22:40:39|03279|23435|ETR BC8G|4.68B|4680000000|37.130|194,375|-37.39%|37|2022-11-10|15/09/2022||0.4643||1370000000|2022-08-11|15/06/2022|0.5|0.4357|1420000000|1340000000
2022-10-01 22:40:42|03280|940925|ETR B8FGn|83.09M|83090000|1.465|21,812|-37.92%|24|2022-11-16|15/09/2022||-0.1326||9110000|2022-08-18|15/06/2022|-0.15|-0.0973|8510000|10430000
2022-10-01 22:40:46|03281|1163902|ETR BKHTn|175.17M|175170000|15.50|1,291|-29.86%|15|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|0.14||45000000|40400000
2022-10-01 22:40:49|03282|19786|ETR COKG|858.04M|858040000|24.360|104,310|-52.44%|36|2022-11-10|15/09/2022||0.41||342000000|2022-08-11|15/06/2022|0.25|0.25|298800000|397700000
2022-10-01 22:40:54|03283|22416|ETR AFXG|9.61B|9610000000|107.450|90,870|-35.29%|36|2022-12-09|15/09/2022||0.8821||515000000|2022-09-09|15/06/2022|0.7|0.7|477400000|477420000
2022-10-01 22:40:57|03284|19787|ETR CSHG|107.94M|107940000|12.900|3,558|-7.86%|29|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|0.12||38510000|
2022-10-01 22:41:00|03285|1174682|ETR C3RY|126.57M|126570000|5.39|34,920|-83.16%|7|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|-0.03||32900000|32950000
2022-10-01 22:41:02|03286|1166985|ETR C0M|49.18M|49180000|9.70|14,458|-89.06%|12|2022-11-16|15/09/2022|||||2022-09-15|15/06/2022|-2.01||28400000|28400000
2022-10-01 22:41:06|03287|19791|ETR COP1n|1.86B|1860000000|35.560|70,915|-49.99%|38|2023-02-02|15/12/2022||0.5||300000000|2022-11-03|15/09/2022||0.66||310000000
2022-10-01 22:41:09|03288|19794|ETR CE2G|1.07B|1070000000|12.320|88,971|2.5%|29|2022-10-12|15/08/2022|||||2022-07-15|15/05/2022|0.74||398940000|
2022-10-01 22:41:13|03289|19797|ETR DAMG|186.89M|186890000|53.000|434|-9.4%|26|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|1.01||65220000|
2022-10-01 22:41:16|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-66.8%|0||
2022-10-01 22:41:24|03291|19803|ETR HNLG|88.02M|88020000|14.520|5,295|-64.15%|28|2022-12-16|15/09/2022|||||2022-08-05|15/06/2022|-0.12||28900000|
2022-10-01 22:41:28|03292|19804|ETR DRWG|751.03M|751030000|37.650|1,770|-43.89%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||653000000|655000000
2022-10-01 22:41:32|03293|6301|ETR DRWG_p|751.03M|751030000|42.850|14,637|-39.43%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||653000000|655000000
2022-10-01 22:41:38|03294|19807|ETR EUZG|713.85M|713850000|34.380|66,476|-69.19%|30|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.42||56940000|
2022-10-01 22:41:43|03295|962883|F E4CG|87.05M|87050000|24.80|894|-7.46%|23|2022-11-08|15/09/2022||||25400000|2022-08-16|15/06/2022|3.57||31800000|22200000
2022-10-01 22:41:48|03296|19811|ETR ELGG|662.13M|662130000|38.700|9,151|-11.85%|34|2022-11-03|15/09/2022||0.94||102600000|2022-08-02|15/06/2022|0.93|0.89|105800000|105800000
2022-10-01 22:41:52|03297|19813|ETR ECXn|5.73M|5730000|0.350|8,410|-70.83%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.08||100000|
2022-10-01 22:41:55|03298|19241|ETR EVTG|3.17B|3170000000|17.955|328,046|-56.43%|36|2022-11-09|15/09/2022||0.1||183330000|2022-08-26|15/06/2022|-0.16|-0.16|172200000|172200000
2022-10-01 22:41:59|03299|962891|F EXCL|88.32M|88320000|4.400|2,946|-14.56%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.03|||
2022-10-01 22:42:03|03300|962892|F FAAS|180.62M|180620000|16.420|2,823|-53.81%|23|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.1||15000000|
2022-10-01 22:42:07|03301|19821|ETR SISG|598.7M|598700000|58.000|793|33.64%|38|2023-01-30|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-01 22:42:11|03302|962895|F FEVG|65.66M|65660000|20.20|1,008|4.12%|24|2022-11-25|15/09/2022|||||2022-10-28|15/06/2022||||22500000
2022-10-01 22:42:14|03303|6285|ETR FNTGn|2.31B|2310000000|19.450|338,059|-14.05%|37|2022-11-04|15/09/2022||0.21||646700000|2022-08-11|15/06/2022|0.292|0.2922|620100000|620100000
2022-10-01 22:42:18|03304|19826|ETR GMEG|29.73M|29730000|5.460|1,065|-42.41%|31|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.05||5900000|
2022-10-01 22:42:22|03305|19827|ETR GFTG|810.84M|810840000|30.800|46,942|7.88%|32|2022-11-10|15/09/2022|||||2022-09-02|15/06/2022|0.46||183900000|
2022-10-01 22:42:26|03306|6340|ETR GGS|29.14M|29140000|0.220|19,657|-38.72%|29|2022-11-22|15/09/2022||0.0126||57670000|2022-09-27|15/06/2022|-0|-0.01|52190000|55000000
2022-10-01 22:42:30|03307|19828|ETR GKSG|250.69M|250690000|111.000|1,115|-30.19%|27|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.7||35300000|35300000
2022-10-01 22:42:35|03308|19935|ETR HPHA|209.63M|209630000|4.500|3,537|-26.71%|29|2022-10-13|15/08/2022|||||2022-07-12|15/05/2022|-0.04||11220000|
2022-10-01 22:42:38|03309|1166364|ETR HAGG|2.16B|2160000000|20.55|187,464|50.44%|13|2022-11-10|15/09/2022||0.3237||417250000|2022-08-04|15/06/2022|0.03|0.06|396000000|396000000
2022-10-01 22:42:44|03310|19921|ETR HOC|234.83M|234830000|2.670|163,832|-1.48%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-10-01 22:42:49|03311|19840|ETR IXXG|169.54M|169540000|17.080|4,039|-62.04%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.14||45100000|45100000
2022-10-01 22:42:53|03312|19842|ETR ISH1k|41.31M|41310000|2.910|1,965|-46.9%|29|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|-0.05||9300000|10800000
2022-10-01 22:42:59|03313|19843|ETR IS7G|34.41M|34410000|8.150|1,082|-45.67%|30|2022-11-15|15/09/2022|||||2022-08-11|15/06/2022|0.05||21770000|
2022-10-01 22:43:02|03314|19844|ETR IVXG|28.61M|28610000|12.800|588|-56.76%|32|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|-0.53||3500000|
2022-10-01 22:43:06|03315|19847|ETR IVUG|219.9M|219900000|12.700|8,864|-33.85%|29|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|0.06||25600000|
2022-10-01 22:43:10|03316|25375|ETR JENGn|1.16B|1160000000|20.340|75,288|-30.58%|38|2022-11-10|15/09/2022||0.39||230000000|2022-08-09|15/06/2022|0.36|0.29|238690000|230550000
2022-10-01 22:43:13|03317|1173010|ETR KTEK|331.05M|331050000|13.05|3,503|-56.64%|11|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|-0.13||157500000|
2022-10-01 22:43:18|03318|964718|ETR HACGn|112.24M|112240000|3.00|4,550|-37.37%|27|2023-01-18|15/09/2022|||||2022-07-21|15/06/2022|||44900000|
2022-10-01 22:43:24|03319|19858|ETR LPKG|181.03M|181030000|7.390|92,416|-62.49%|36|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.02||29750000|
2022-10-01 22:43:28|03320|6346|ETR M5ZG|218.63M|218630000|25.600|8,941|-48.02%|37|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|-0.38||65800000|
2022-10-01 22:43:32|03321|23383|ETR MDG1k|53.55M|53550000|2.180|17,656|-42.78%|35|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|-0.1||2260000|
2022-10-01 22:43:37|03322|6343|ETR MORG|702.19M|702190000|20.560|197,705|-49.85%|37|2022-11-16|15/09/2022||-2.06||69560000|2022-08-03|15/06/2022|-6.88|-1.95|59400000|58450000
2022-10-01 22:43:39|03323|1168311|ETR NA9n|1.5B|1500000000|90.90|33,281|-40%|12|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|1.6||210000000|
2022-10-01 22:43:43|03324|19871|ETR NEKG|5.69B|5690000000|49.230|128,539|-45.72%|37|2022-10-27|15/09/2022||0.3332||198410000|2022-07-29|15/06/2022|0.4|0.3542|203850000|196170000
2022-10-01 22:43:47|03325|19242|ETR NWOn|694.69M|694690000|123.60|2,866|-41.7%|37|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|2.08|2.1|78000000|78700000
2022-10-01 22:43:51|03326|19872|ETR NXUG|754.23M|754230000|47.750|4,531|-33.22%|30|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|0.32||50500000|50500000
2022-10-01 22:43:55|03327|1076550|ETR NFN|116.59M|116590000|7.04|2,040|-62.75%|21|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.32||19000000|21000000
2022-10-01 22:43:59|03328|6308|ETR NDXG|1.73B|1730000000|8.186|1,360,312|-44.24%|37|2022-11-15|15/09/2022||-0.3355||1530000000|2022-08-14|15/06/2022|-0.79|-0.6989|1190000000|1360000000
2022-10-01 22:44:03|03329|19874|ETR OHBG|527.77M|527770000|30.400|3,321|-20.52%|31|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.52|0.46|251200000|285000000
2022-10-01 22:44:07|03330|19879|ETR PA8G|54.29M|54290000|0.761|14,105|-56.61%|29|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022|-0.07||3730000|
2022-10-01 22:44:11|03331|6331|ETR PV|1.25B|1250000000|127.00|3,183|-31.13%|37|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|2.33|2.33|218500000|218500000
2022-10-01 22:44:14|03332|19882|ETR PNEGn|1.35B|1350000000|17.700|205,910|136%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.00||22600000|
2022-10-01 22:44:19|03333|19243|ETR PSAGn|305.28M|305280000|19.620|12,892|-47.82%|32|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.17||58470000|68500000
2022-10-01 22:44:23|03334|19890|ETR TPEG|326.9M|326900000|15.030|87,928|-60.24%|31|2022-11-03|15/09/2022||0.18||45000000|2022-08-04|15/06/2022|0.12|0.15|46800000|48000000
2022-10-01 22:44:27|03335|6292|ETR QBYn|94.68M|94680000|0.760|89,325|-62.28%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|-0.03||42000000|
2022-10-01 22:44:30|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|0.7%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-10-01 22:44:34|03337|962940|F KTN|927.1M|927100000|14.57|93,629|-35.36%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.2||331000000|324500000
2022-10-01 22:44:37|03338|962945|F SATG|22.79B|22790000000|309.00|2,837|-53.67%|25|2022-10-19|15/09/2022||2.42||1020000000|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000
2022-10-01 22:44:40|03339|19901|ETR YSNG|1.19B|1190000000|184.600|4,016|-57.22%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|1.57||70100000|
2022-10-01 22:44:43|03340|1073424|ETR SJJG|69.3M|69300000|6.60|4,737|-50.93%|20|2022-11-02|15/08/2022|||||2022-08-03|15/05/2022|-0.23||21200000|21200000
2022-10-01 22:44:46|03341|19903|ETR F3CG|290.65M|290650000|17.600|70,056|-36.52%|28|2022-11-15|15/09/2022||||20300000|2022-09-13|15/06/2022|0.11||20300000|20300000
2022-10-01 22:44:49|03342|954894|ETR WAFGn|1.75B|1750000000|58.250|51,587|-57.48%|25|2022-10-28|15/09/2022||2.57||444060000|2022-07-29|15/06/2022|2.66|2.45|442250000|425610000
2022-10-01 22:44:53|03343|6333|ETR SNGGk|17.88M|17880000|2.010|24,541|-44.17%|31|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|0.13||22700000|
2022-10-01 22:44:57|03344|941174|ETR AM3D|445.91M|445910000|19.64|60,476|6.16%|26|2022-11-10|15/09/2022||-0.22||22600000|2022-08-18|15/06/2022|-0.07|-0.29|26100000|18800000
2022-10-01 22:45:00|03345|21812|ETR S92G|1.67B|1670000000|48.000|126,208|29.17%|37|2022-11-10|15/09/2022||-0.13||244190000|2022-08-11|15/06/2022|-0.39|-0.24|251000000|251090000
2022-10-01 22:45:04|03346|942429|ETR SHFG|112.08M|112080000|15.40|2,542|-70.92%|25|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022|0.1||42300000|
2022-10-01 22:45:09|03347|19909|ETR SYTG|49.95M|49950000|5.540|4,012|-10.65%|34|2022-11-15|15/09/2022|||||2022-08-30|15/06/2022|0.13|0.13|25000000|25000000
2022-10-01 22:45:12|03348|6302|ETR SOWGn|1.74B|1740000000|23.520|78,043|-41.67%|38|2023-01-26|15/12/2022||0.4839||261710000|2022-10-27|15/09/2022||0.2804||228240000
2022-10-01 22:45:16|03349|1066609|ETR S9I|173.55M|173550000|26.700|1,841|-22.16%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.55||36500000|36500000
2022-10-01 22:45:20|03350|32556|ETR SBSG|989.78M|989780000|81.600|7,106|-33.33%|37|2022-11-03|15/09/2022|||||2022-08-10|15/06/2022|0.12||61800000|
2022-10-01 22:45:24|03351|14153|ETR SMHNn|189.24M|189240000|9.900|31,831|-55.61%|33|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.11||61500000|65300000
2022-10-01 22:45:27|03352|1173535|ETR SUSEG|2.57B|2570000000|15.18|95,584|-57.09%|0||
2022-10-01 22:45:32|03353|19916|ETR SYZG|62.51M|62510000|4.630|2,084|-29.85%|29|2022-10-28|15/09/2022||0.0825||15950000|2022-07-29|15/06/2022|0.0549|0.0549|17400000|17400000
2022-10-01 22:45:35|03354|1153007|ETR TMV|1.44B|1440000000|8.00|928,177|-68.49%|18|2022-11-03|15/09/2022||0.2026||139880000|2022-08-02|15/06/2022|0.06|0.1286|137480000|140290000
2022-10-01 22:45:38|03355|19917|ETR TTRGn|172.69M|172690000|25.000|1,811|-9.75%|30|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.3||57200000|
2022-10-01 22:45:42|03356|40216|ETR O2Dn|6.17B|6170000000|2.073|3,558,860|-15.66%|36|2022-11-03|15/09/2022||0.0084||2000000000|2022-07-27|15/06/2022|0.0119|0.01|2000000000|1940000000
2022-10-01 22:45:49|03357|962959|F TLIK|26.68M|26680000|4.2800|1,237|94.55%|23|2022-11-07|15/09/2022|||||2022-08-01|15/06/2022|-0.04||19980000|
2022-10-01 22:45:53|03358|6338|ETR UTDI|3.6B|3600000000|19.260|163,431|-42.71%|37|2022-11-10|15/09/2022||0.5204||1450000000|2022-08-04|15/06/2022|0.5|0.5|1460000000|1460000000
2022-10-01 22:45:57|03359|19927|ETR OSPGk|173.64M|173640000|16.500|4,174|-32.65%|29|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022|0.18||30720000|
2022-10-01 22:46:00|03360|1171989|ETR VTWRn|14.95B|14950000000|26.54|112,084|-9.48%|9|2022-11-14|15/09/2022||0.15|||2022-09-08|15/06/2022|||248000000|264000000
2022-10-01 22:46:03|03361|1052627|ETR VAR1|1.19B|1190000000|29.350|209,598|-74.87%|24|2022-11-15|15/09/2022||0.54||222910000|2022-09-02|15/06/2022|-0.08|0.21|191500000|191500000
2022-10-01 22:46:06|03362|14154|ETR VBKG|3.84B|3840000000|60.500|106,475|6.33%|29|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|1.83||575000000|
2022-10-01 22:46:09|03363|949646|ETR V6CG|65.93M|65930000|7.420|922|-39.43%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.06||24020000|
2022-10-01 22:46:12|03364|1052408|TG VBX|18.54M|18540000|1.08|5,050|-51.35%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-10-01 22:46:16|03365|19937|ETR YOCG|37.89M|37890000|10.900|2,576|18.48%|24|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|0.06||5290000|
2022-10-01 22:46:20|03366|50009|HK 2018|14.79B|14790000000|12.28|5,863,175|-66.94%|36|2022-11-11|15/09/2022||0.1896||4750000000|2022-08-24|15/06/2022|0.12|0.12|4520000000|4520000000
2022-10-01 22:46:24|03367|32502|HK 1299|777.52B|777520000000|65.45|20,456,164|-27.24%|23|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||0.16||17739000000
2022-10-01 22:46:27|03368|1155537|HK 9988|1.66T|1.66E+12|77.95|44,818,602|-45.18%|26|2023-02-01|15/12/2022||2.57||295810000000|2022-11-04|15/09/2022||1.67||237360000000
2022-10-01 22:46:29|03369|946376|HK 0241|48.64B|48640000000|3.60|40,616,215|-67.86%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-10-01 22:46:32|03370|100123|HK 2020|225.77B|225770000000|83.20|6,741,625|-43.32%|21|2022-11-30|15/09/2022||3.46|||2022-08-23|15/06/2022||1.12||23791000000
2022-10-01 22:46:36|03371|101147|HK 3988|933.52B|933520000000|2.570|199,862,882|-6.88%|29|2022-10-28|15/09/2022||0.19||605559000000|2022-08-30|15/06/2022|0.21|0.21|152460000000|
2022-10-01 22:46:41|03372|8580|HK 2388|276.48B|276480000000|26.15|8,344,617|11.28%|37|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.29|59150000000|26621000000
2022-10-01 22:46:44|03373|1141315|HK 1876|271.67B|271670000000|20.55|6,341,540|4.1%|8|2022-10-28|15/09/2022||0.021||1880000000|2022-07-27|15/06/2022|0.0213|0.02|1820000000|1820000000
2022-10-01 22:46:47|03374|13884|HK 1211|716.1B|716100000000|194.40|7,675,311|-20%|36|2022-11-02|15/09/2022||4.28||112460000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-10-01 22:46:52|03375|8572|HK 0939|1.15T|1.15E+12|4.540|188,846,284|-18.64%|37|2022-10-27|15/09/2022||0.39|||2022-08-29|15/06/2022|0.29|0.29|190130000000|
2022-10-01 22:46:56|03376|8581|HK 2628|801.61B|801610000000|10.06|20,441,864|-21.28%|37|2022-10-27|15/09/2022||0.52||629073000000|2022-08-25|15/06/2022|0.385|0.42||455186000000
2022-10-01 22:47:00|03377|13888|HK 2319|123.2B|123200000000|31.15|10,192,081|-37.89%|22|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||0.80||47937000000
2022-10-01 22:47:04|03378|32495|HK 3968|933.28B|933280000000|36.50|17,201,409|-41.18%|36|2022-11-03|15/09/2022||1.51||373044000000|2022-08-19|15/06/2022|1.32|1.29|86210000000|86590000000
2022-10-01 22:47:06|03379|8573|HK 0941|1.07T|1.07E+12|49.90|18,129,799|6.28%|22|2022-10-24|15/09/2022||||848258000000|2022-08-11|15/06/2022||2.82|269610000000|227300000000
2022-10-01 22:47:11|03380|8567|HK 0688|223.82B|223820000000|20.45|23,455,967|15.28%|37|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022|1.52|1.67|103790000000|131408000000
2022-10-01 22:47:15|03381|8563|HK 0386|537.9B|537900000000|3.37|92,021,808|-12.69%|36|2022-11-03|15/09/2022||0.135||1.23377E+12|2022-08-30|15/06/2022|0.165|0.1667|840740000000|844060000000
2022-10-01 22:47:18|03382|32494|HK 1109|220.35B|220350000000|30.90|10,711,133|-5.94%|24|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||1.87||95296000000
2022-10-01 22:47:21|03383|8568|HK 0762|114.43B|114430000000|3.53|19,617,877|-10.63%|37|2022-10-24|15/09/2022|||||2022-08-08|15/06/2022|0.21|0.29|87220000000|87880000000
2022-10-01 22:47:25|03384|8559|HK 0267|215.27B|215270000000|7.40|12,836,784|-10.84%|28|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|1.72|1.13|519500000000|326761000000
2022-10-01 22:47:29|03385|954932|HK 1113|170.18B|170180000000|47.20|4,187,890|4.66%|15|2022-08-22|15/06/2022|3||35720000000||2022-03-17|15/12/2021|3.42||37830000000|
2022-10-01 22:47:32|03386|8541|HK 0001|166.42B|166420000000|43.40|3,887,106|-16.46%|29|2022-11-30|15/09/2022|||||2022-08-04|15/06/2022|4.98||131400000000|
2022-10-01 22:47:35|03387|8574|HK 1038|100.91B|100910000000|40.05|1,673,387|-7.93%|20|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.75||3380000000|
2022-10-01 22:47:38|03388|8542|HK 0002|149.94B|149940000000|59.35|2,723,057|-20.87%|30|2022-08-02|15/06/2022|-1.92||||2022-02-21|15/12/2021|1.53|||
2022-10-01 22:47:41|03389|8570|HK 0883|447.85B|447850000000|9.41|96,789,738|8.16%|20|2022-10-26|15/09/2022||0.7||90200000000|2022-08-25|15/06/2022|0.795|0.8|111500000000|93000000000
2022-10-01 22:47:45|03390|50008|HK 2007|43.87B|43870000000|1.82|144,675,467|-77.39%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.03|0.45|162363|196444000000
2022-10-01 22:47:47|03391|1093887|HK 6098|38.97B|38970000000|11.56|31,838,849|-81.2%|0||
2022-10-01 22:47:50|03392|100083|HK 1093|92.7B|92700000000|7.78|29,696,733|-16.7%|35|2022-11-17|15/09/2022||0.1145||8060000000|2022-08-24|15/06/2022|0.1285|0.1242|7740000000|8060000000
2022-10-01 22:47:54|03393|49962|HK 0027|202.5B|202500000000|46.40|7,055,322|16%|36|2022-11-10|15/09/2022||0.23||5700000000|2022-08-18|15/06/2022|-0.195|-0.61|2420000000|2120000000
2022-10-01 22:47:57|03394|49968|HK 0175|108.82B|108820000000|10.82|61,685,106|-51.59%|26|2022-11-30|15/09/2022||0.68||134820000000|2022-08-18|15/06/2022||0.42||46030000000
2022-10-01 22:48:00|03395|1096193|HK 6862|85.84B|85840000000|15.40|12,546,043|-48.24%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-10-01 22:48:04|03396|8557|HK 0101|57.95B|57950000000|12.88|4,008,317|-27.48%|18|2022-07-28|15/06/2022|0.43||5300000000||2022-01-26|15/12/2021|0.36|0.66|5350000000|5919000000
2022-10-01 22:48:08|03397|8548|HK 0011|227.89B|227890000000|119.20|1,279,481|-10.78%|29|2022-11-30|15/09/2022|||||2022-08-01|15/06/2022|2.31|2.91|32870000000|15451000000
2022-10-01 22:48:11|03398|8549|HK 0012|106.51B|106510000000|22.00|2,689,245|-26.3%|18|2022-08-23|15/06/2022|0.99|1.21|9510000000|16646000000|2022-03-22|15/12/2021|1.37|1.14|14740000000|15188000000
2022-10-01 22:48:15|03399|13830|HK 1044|40.79B|40790000000|35.10|1,471,753|-15.83%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-10-01 22:48:20|03400|8543|HK 0003|129.13B|129130000000|6.92|14,968,757|-41.36%|18|2022-08-20|15/06/2022|0.16||29720000000||2022-03-21|15/12/2021|0.04||28840000000|
2022-10-01 22:48:24|03401|8564|HK 0388|341.19B|341190000000|269.60|3,369,421|-43.81%|37|2022-10-19|15/09/2022||1.96||4510000000|2022-08-17|15/06/2022|1.71|1.79|4250000000|4220000000
2022-10-01 22:48:27|03402|8545|LON 0005|817.61B|817610000000|41.25|18,294,080|0.73%|31|2022-10-25|15/09/2022||1.63||105830000000|2022-08-01|15/06/2022|2.2|1.38|103160000000|99290000000
2022-10-01 22:48:32|03403|8577|HK 1398|1.61T|1.61E+12|3.680|136,619,544|-15.01%|37|2022-11-02|15/09/2022||0.38|||2022-08-30|15/06/2022|0.23|0.2267|216930000000|227370000000
2022-10-01 22:48:35|03404|50066|HK 2331|157.16B|157160000000|60.10|10,737,745|-33.33%|22|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||0.93||11669000000
2022-10-01 22:48:39|03405|49988|HK 0823|115.74B|115740000000|54.90|4,412,925|-17.75%|18|2022-11-08|15/09/2022||1.40||5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-10-01 22:48:43|03406|49991|HK 0960|141.64B|141640000000|22.55|14,262,722|-37.19%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||1.61||104022000000
2022-10-01 22:48:46|03407|1096030|HK 3690|1.02T|1.02E+12|165.60|20,811,787|-32.85%|18|2022-11-24|15/09/2022||0.0041||62040000000|2022-08-26|15/06/2022|-0.18|-0.4817|50940000000|49100000000
2022-10-01 22:48:49|03408|8555|HK 0066|223.48B|223480000000|36.05|2,673,249|-14.17%|18|2022-08-12|15/06/2022|0.76|1.05|23030000000|20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-10-01 22:48:54|03409|8552|HK 0017|56.12B|56120000000|22.30|3,403,549|-29.98%|17|2022-02-25|15/12/2021|0.57|1.34|35570000000|31649000000|2021-09-30|15/06/2021|0.06|2.70|32660000000|26492000000
2022-10-01 22:48:59|03410|8569|HK 0857|984.49B|984490000000|3.22|97,069,976|-12.74%|37|2022-11-01|15/09/2022||0.175||747410000000|2022-08-25|15/06/2022|0.24|0.24|835250000000|833120000000
2022-10-01 22:49:03|03411|8579|HK 2318|781.02B|781020000000|39.20|25,064,239|-26.38%|36|2022-10-26|15/09/2022||2.7|||2022-08-23|15/06/2022|2.33|2.24|177000000000|420631000000
2022-10-01 22:49:06|03412|8546|HK 0006|84.05B|84050000000|39.40|2,658,356|-13.97%|18|2022-08-03|15/06/2022|1.35||||2022-03-16|15/12/2021|1.7|||
2022-10-01 22:49:11|03413|38075|HK 1928|159.44B|159440000000|19.700|14,550,906|23.13%|32|2022-11-04|15/09/2022||-0.05||317350000|2022-08-12|15/06/2022|-0.05|-0.05|374000000|364970000
2022-10-01 22:49:17|03414|50011|HK 2313|92.22B|92220000000|61.35|4,967,328|-63%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-10-01 22:49:20|03415|8551|HK 0016|251.67B|251670000000|86.85|2,890,769|-10.83%|18|2022-09-09|15/06/2022|3.58|4.34|37590000000|44318000000|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000
2022-10-01 22:49:24|03416|49999|HK 1177|68.2B|68200000000|3.69|37,279,791|-42.88%|36|2022-11-28|15/09/2022||0.08|||2022-08-23|15/06/2022||0.1||8200000000
2022-10-01 22:49:27|03417|943521|HK 2382|82.12B|82120000000|75.15|6,356,989|-63.31%|28|2022-11-30|15/09/2022||4.55||37497000000|2022-08-15|15/06/2022||2.04|15140000000|15140000000
2022-10-01 22:49:30|03418|50040|HK 0669|139.16B|139160000000|75.85|5,885,196|-51.1%|9|2022-08-11|15/06/2022||0.32||6969000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-10-01 22:49:33|03419|102047|HK 0700|2.51T|2.51E+12|266.40|19,970,552|-40.51%|33|2022-11-16|15/09/2022||3.19||144480000000|2022-08-17|15/06/2022|2.9|2.55|134030000000|134300000000
2022-10-01 22:49:37|03420|943436|HK 0288|70.01B|70010000000|4.95|17,811,166|-10.81%|24|2022-10-25|15/09/2022|||||2022-08-16|15/06/2022||0.06|6840000000|6600000000
2022-10-01 22:49:42|03421|100118|HK 1997|108.39B|108390000000|35.70|2,605,676|-11.41%|13|2022-08-01|15/06/2022|-0.48|1.07|6210000000|7179000000|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-10-01 22:49:44|03422|1167625|HK 2269|202.2B|202200000000|47.40|22,226,553|-62.53%|1|2021-08-16|15/06/2021|||||
2022-10-01 22:49:47|03423|1075487|HK 1810|222.26B|222260000000|8.96|78,771,755|-58.03%|21|2022-11-22|15/09/2022||0.1031||76370000000|2022-08-19|15/06/2022|0.06|0.0796|70170000000|70940000000
2022-10-01 22:49:51|03424|49989|HK 0868|46.89B|46890000000|11.42|8,953,843|-50.99%|17|2022-08-02|15/06/2022|0.82||13650000000|12279000000|2022-02-28|15/12/2021|1.52||16880000000|
2022-10-01 22:49:54|03425|943468|HK 0968|73.92B|73920000000|8.31|24,121,231|-47.93%|25|2022-11-30|15/09/2022|||||2022-08-01|15/06/2022|0.21|0.43|9700000000|10547000000
2022-10-01 22:49:58|03426|1081715|EPA 2CRSI|31.43M|31430000|2.21|10,715|-45.3%|22|2022-11-29|15/06/2023|||||2022-11-02|15/08/2022||||
2022-10-01 22:50:01|03427|1167759|EPA TRACT|467.82M|467820000|6.37|3,052|-34.61%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-10-01 22:50:04|03428|17634|EPA ALAST|32.86M|32860000|2.55|2,284|-58.2%|24|2022-11-08|15/09/2022|||||2022-09-20|15/06/2022||||
2022-10-01 22:50:08|03429|17629|EPA ABS|352.85M|352850000|7.53|54,164|-41.54%|27|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022||||
2022-10-01 22:50:11|03430|17675|EPA BITI|377.75M|377750000|6.40|19,778|-8.57%|25|2022-11-11|15/09/2022|||||2022-09-20|15/06/2022|0.27||31560000|
2022-10-01 22:50:17|03431|991239|EPA ABEO|133.59M|133590000|17.80|1,019|20.27%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:50:19|03432|949746|EPA ABNX|44.6M|44600000|1.6100|105,149|69.3%|22|2022-11-17|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 22:50:23|03433|955665|EPA ABVX|177.32M|177320000|7.95|42,414|-73.05%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-1.77|||
2022-10-01 22:50:27|03434|15274|EBR ABO|49.88M|49880000|4.720|559|-15.71%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2022-10-01 22:50:30|03435|17630|EPA CFMP|55.02M|55020000|0.3740|23,136|-17.07%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:50:34|03436|386|EPA ACCP|5.56B|5560000000|21.61|688,193|-30.18%|31|2022-10-21|15/09/2022|||||2022-07-28|15/06/2022|-0.01|-0.08|1730000000|1521000000
2022-10-01 22:50:38|03437|1173818|EPA AACSH_p|-|-|9.75|4,256|0.22%|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2022-10-01 22:50:42|03438|17676|EPA DTNC|5.08M|5080000|1.525|1,950|-34.55%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.1||8250000|
2022-10-01 22:50:45|03439|17677|EPA MRSP|66.88M|66880000|3.33|12,152|1.52%|21|2022-11-15|15/09/2022|||||2022-09-20|15/06/2022|0.15||134100000|134100000
2022-10-01 22:50:49|03440|40297|EPA ADOC|26.67M|26670000|3.25|20,912|-66.84%|24|2022-10-25|15/09/2022||-0.16||11500000|2022-09-19|15/06/2022|0.55|-0.74|6770000|6500000
2022-10-01 22:50:58|03441|7106|EPA ADUX|10.81M|10810000|1.735|1,219|-17.38%|28|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|0.02||11370000|
2022-10-01 22:51:05|03442|1055913|EPA ALDVI|39.93M|39930000|4.02|12,127|-40.44%|13|2022-09-20|15/06/2022|-0.48||1560000||2022-03-31|15/12/2021|-1.34||2670000|
2022-10-01 22:51:08|03443|17681|EPA ADVI|81.49M|81490000|21.20|463|8.16%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022||||
2022-10-01 22:51:11|03444|6962|EPA ADP|11.77B|11770000000|119.00|66,456|7.59%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|1.63|0.93|1160000000|999000000
2022-10-01 22:51:15|03445|1082118|EPA AFME|39.96M|39960000|2.20|3,315|-65.3%|4|2022-04-30|15/12/2021|-0.39||||2021-09-22|15/06/2020|-0.39|||
2022-10-01 22:51:19|03446|385|EPA AIRF|3.34B|3340000000|1.30|11,207,010|-39.11%|37|2022-10-28|15/09/2022||0.0484||7110000000|2022-07-29|15/06/2022|-0.0807|-0.0776|6710000000|6320000000
2022-10-01 22:51:23|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|2.41%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-10-01 22:51:29|03448|17824|EPA AKW|390.87M|390870000|14.62|3,680|-32%|28|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|0.07||245200000|242300000
2022-10-01 22:51:32|03449|17895|EPA AAA|510.43M|510430000|11.850|815|-44.1%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||84500000|84500000
2022-10-01 22:51:52|03450|7005|EPA ABIO|1.52B|1520000000|47.14|73,977|38.65%|28|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.65||328300000|
2022-10-01 22:51:55|03451|1012045|EPA ALDA|3.81B|3810000000|9.46|119,490|-19.83%|22|2022-11-04|15/09/2022||0.6342||2690000000|2022-08-03|15/06/2022|0.6976|0.6976|2840000000|2840000000
2022-10-01 22:51:58|03452|17678|EPA ALDV|9.23M|9230000|0.0685|12,651|-31.5%|13|2022-04-30|15/12/2021|-0||465000||2021-09-28|15/06/2021|-0||461000|
2022-10-01 22:52:01|03453|17684|EPA ALNEO|14.96M|14960000|1.470|8,415|-79.2%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:52:05|03454|17685|EPA ALMP|833.97M|833970000|22.85|4,740|-4.39%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-10-01 22:52:08|03455|17632|EPA IMAF|2.58B|2580000000|127.60|4,158|-30.04%|26|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|9.64||1420000000|
2022-10-01 22:52:11|03456|17686|EPA AREIT|1.11B|1110000000|635.00|1|-5.93%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2022-10-01 22:52:15|03457|7048|EPA LTEN|3.86B|3860000000|113.70|35,306|-10.54%|30|2022-10-26|15/09/2022|||||2022-09-23|15/06/2022|4.01||931300000|907000000
2022-10-01 22:52:18|03458|943297|EPA ALTUR|26.76M|26760000|6.34|519|11.23%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2022-10-01 22:52:22|03459|955666|EPA AMPLI|138.16M|138160000|2.880|2,610|35.85%|24|2022-11-24|15/09/2022|||||2022-10-19|15/06/2022||||
2022-10-01 22:52:26|03460|961654|EPA AMUN|8.75B|8750000000|42.96|164,150|-41.07%|26|2022-10-28|15/09/2022||1.29||737440000|2022-07-29|15/06/2022|1.32|1.32|754000000|765110000
2022-10-01 22:52:29|03461|13813|AS APAM|1.85B|1850000000|24.41|250,509|-49.02%|37|2022-11-14|15/09/2022||1.76||2160000000|2022-07-29|15/06/2022|4.14|4.16|2460000000|2930000000
2022-10-01 22:52:33|03462|1174451|EPA ARAMI|354.57M|354570000|4.28|83,819|-75.76%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-10-01 22:52:36|03463|17633|EPA ARGAN|1.82B|1820000000|79.20|6,516|-25.98%|21|2022-10-03|15/09/2022|||||2022-07-20|15/06/2022|14.16||81690000|
2022-10-01 22:52:40|03464|6980|EPA AKE|5.55B|5550000000|75.08|174,862|-34.43%|37|2022-11-10|15/09/2022||3.31||2840000000|2022-07-29|15/06/2022|5.99|4.64|3180000000|2990000000
2022-10-01 22:52:44|03465|17662|EPA ARTE|64.97M|64970000|13.70|272|-24.31%|13|2022-05-02|15/12/2021|2.29||47750000||2021-10-28|15/06/2021|0.29||57940000|
2022-10-01 22:52:47|03466|32437|EPA PRC|40.57M|40570000|6.10|12,149|5.9%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-10-01 22:52:50|03467|17792|EPA ARTO|1.17B|1170000000|4,380.0|8|-27.6%|11|2022-04-28|15/12/2021|-2.86||66460000||2021-09-30|15/06/2021|68.7||53820000|
2022-10-01 22:52:53|03468|978752|EBR DMSIM|171.3M|171300000|0.1150|12,890|-63.02%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-10-01 22:52:57|03469|7111|EPA ASY|522.03M|522030000|35.30|3,546|15.74%|28|2022-10-27|15/09/2022|||||2022-09-14|15/06/2022|1.25||121500000|121500000
2022-10-01 22:52:59|03470|13160|EPA ALATA|72.68M|72680000|0.1900|898,718|-47.5%|22|2023-01-12|15/09/2022|||||2022-08-15|15/06/2022||||
2022-10-01 22:53:03|03471|943371|EPA ATEME|144.79M|144790000|12.90|2,344|11.21%|24|2022-11-09|15/09/2022|||||2022-09-29|15/06/2022|||23000000|
2022-10-01 22:53:06|03472|7019|EPA ATOS|904.07M|904070000|8.16|1,866,565|-82.32%|31|2022-10-26|15/09/2022||||2710000000|2022-07-27|15/06/2022|-4.56|0.47|2820000000|2750000000
2022-10-01 22:53:09|03473|17690|EPA AUBT|578.69M|578690000|43.65|3,813|-10.28%|26|2022-10-19|15/09/2022|||||2022-09-14|15/06/2022|1.3||128900000|128900000
2022-10-01 22:53:12|03474|17691|EPA AUCP|9.91M|9910000|7.00|80|44.03%|23|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-01 22:53:16|03475|17692|EPA AUER|69.67M|69670000|7.34|2,594|-12.62%|22|2022-11-08|15/09/2022|||||2022-09-21|15/06/2022|||68400000|
2022-10-01 22:53:20|03476|17693|EPA AURS|45.19M|45190000|11.50|927|-60.75%|21|2022-10-27|15/09/2022|||||2022-09-28|15/06/2022|||26300000|26300000
2022-10-01 22:53:23|03477|7129|EPA AVOM|4.5M|4500000|0.0067|30,476,162|-94.55%|25|2022-12-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:53:27|03478|14167|EPA AXW|353.66M|353660000|16.90|5,607|-38.1%|24|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|0.11||69500000|
2022-10-01 22:53:31|03479|7615|EPA BAIN|2.07B|2070000000|84.60|897|20.86%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-10-01 22:53:34|03480|1011051|EPA BALYO|15.75M|15750000|0.467|63,904|-65.61%|22|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022|||4400000|
2022-10-01 22:53:37|03481|17699|EPA BBUI|4.62M|4620000|7.00|49|-54.55%|13|2022-04-29|15/12/2021|0.86||5480000||2021-10-05|15/06/2021|-1.53||3790000|
2022-10-01 22:53:41|03482|17656|EPA BASS|818.2M|818200000|51.00|465|-23.88%|25|2022-11-23|15/09/2022|||||2022-07-28|15/06/2022|2.38||578900000|
2022-10-01 22:53:45|03483|17700|EPA BATD|208.67M|208670000|28.55|1,732|-36.34%|27|2022-11-10|15/09/2022||||108000000|2022-10-18|15/06/2022||||125350000
2022-10-01 22:53:48|03484|1173833|EPA BLV|792.07M|792070000|8.25|26,069|-53.28%|7|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.09||352200000|
2022-10-01 22:53:52|03485|7056|EPA CHBE|860.83M|860830000|10.58|59,998|-17.47%|29|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||421700000|409950000
2022-10-01 22:53:56|03486|7033|EPA BICP|2.85B|2850000000|64.90|44,725|27.5%|37|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|1.62||611400000|588000000
2022-10-01 22:54:01|03487|17702|EPA BGBN|193.6M|193600000|10.46|17,570|-24.91%|26|2022-11-28|15/09/2022|||||2022-07-25|15/06/2022|||70000000|
2022-10-01 22:54:05|03488|7078|EPA BIOX|9.64B|9640000000|81.40|109,267|-17.41%|31|2022-10-26|15/09/2022||||851100000|2022-08-31|15/06/2022|1.93|2.22|820900000|719400000
2022-10-01 22:54:08|03489|17704|EPA BLEE|224.94M|224940000|200.00|16|53.85%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-10-01 22:54:11|03490|7031|EPA BOIR|768.54M|768540000|44.25|4,023|8.72%|31|2022-11-30|15/09/2022||||123700000|2022-09-08|15/06/2022|0.72||256800000|110990000
2022-10-01 22:54:16|03491|13163|EPA BOLL|13.86B|13860000000|4.72|1,445,384|-5.69%|29|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022|0.19||5820000000|
2022-10-01 22:54:19|03492|7113|EPA BOND|363.63M|363630000|11.32|18,766|-47.35%|28|2022-11-10|15/09/2022||||687400000|2022-10-03|15/06/2022||||732600000
2022-10-01 22:54:22|03493|945125|EBR BOTHE|4.33M|4330000|0.18|73,564|-88%|15|2022-10-25|15/09/2022|||||2022-09-07|15/06/2022|-0.15|||
2022-10-01 22:54:24|03494|1153014|EPA ALBOO|3.07M|3070000|0.34|104,448|-61.8%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-10-01 22:54:28|03495|17638|EPA BDRP|172.16M|172160000|3.120|2,156|8.71%|22|2022-10-19|15/09/2022|||||2022-07-22|15/06/2022|0.07||25900000|
2022-10-01 22:54:33|03496|8788|EPA BVI|10.39B|10390000000|22.98|600,695|-13.96%|31|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|0.49|0.54|1400000000|1380000000
2022-10-01 22:54:36|03497|17707|EPA BULY|797.59M|797590000|455.00|68|-32.49%|21|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|37.74||3930000000|
2022-10-01 22:54:39|03498|17708|EPA CAT31|291.58M|291580000|63.52|320|-23.15%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2022-10-01 22:54:44|03499|17709|EPA CAFO|86.51M|86510000|9.28|1,103|-34.65%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:54:47|03500|943236|EPA CRTO|378.51M|378510000|60.00|167|-29.65%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2022-10-01 22:54:50|03501|40300|EPA CADNi|961.3M|961300000|16.60|3,109|-13.32%|26|2022-10-28|15/09/2022|||||2022-07-25|15/06/2022|2.21||550200000|
2022-10-01 22:54:53|03502|40303|EPA CALCi|547.84M|547840000|74.20|279|-20.22%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2022-10-01 22:54:56|03503|40309|EPA CRBP2|1.11B|1110000000|20.00|3,681|3.15%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2022-10-01 22:54:59|03504|943230|EPA CCNP|417.47M|417470000|69.00|198|-23.33%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2022-10-01 22:55:03|03505|943238|EPA CAIF|2.04B|2040000000|73.00|650|6.57%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2022-10-01 22:55:08|03506|40311|EPA CRLA|870.75M|870750000|44.01|387|-21.62%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2022-10-01 22:55:14|03507|943234|EPA CIV|329.82M|329820000|54.50|156|-23.78%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2022-10-01 22:55:17|03508|943235|EPA CRLO|427.22M|427220000|52.72|111|-19.04%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-10-01 22:55:20|03509|943237|EPA CRSU|530.88M|530880000|116.00|126|-18.87%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2022-10-01 22:55:23|03510|17720|EPA CCAP|3.08B|3080000000|5,500.0|4|-21.43%|13|2022-04-28|15/12/2021|-3.57||200000||2021-09-30|15/06/2021|5.18||27700000|
2022-10-01 22:55:29|03511|17710|EPA ALCAP|27.5M|27500000|12.55|1,069|-52.64%|22|2022-12-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:55:33|03512|17728|EPA CARM|1.98B|1980000000|13.76|93,759|14.05%|21|2022-10-20|15/09/2022|||||2022-07-27|15/06/2022|1.08||237500000|
2022-10-01 22:55:37|03513|17711|EPA CRPP|3.25M|3250000|10.20|26|-71.02%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2022-10-01 22:55:40|03514|6959|EPA CASP|1.04B|1040000000|9.59|283,769|-58.75%|26|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|-2.75|-0.65|8280000000|8280000000
2022-10-01 22:55:43|03515|17640|EPA YAS|134.88M|134880000|7.680|6,662|94.43%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2022-10-01 22:55:46|03516|17848|EPA CATGR|171.01M|171010000|5.57|77,347|-7.48%|22|2022-12-12|15/08/2022|||||2022-07-13|15/05/2022||||
2022-10-01 22:55:50|03517|40305|EPA CBOT|125.33M|125330000|3.50|13,374|-1.41%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022||||
2022-10-01 22:55:54|03518|7728|EPA CGDM|194.79M|194790000|14.26|7,792|-45.98%|32|2022-10-27|15/09/2022|||||2022-09-19|15/06/2022|-0.36||138300000|138330000
2022-10-01 22:55:58|03519|101936|EBR CYAD|33.66M|33660000|1.49|23,155|-58.84%|27|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|-0.861|-0.861||
2022-10-01 22:56:00|03520|17716|EPA CFI|546.35K|546350|0.6400|373|-23.81%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2022-10-01 22:56:04|03521|7051|EPA GEPH|510.74M|510740000|0.717|10,011,010|7.17%|36|2022-11-02|15/09/2022||||282000000|2022-07-28|15/06/2022|0.02|-0.02|228000000|230400000
2022-10-01 22:56:07|03522|7089|EPA CRIP|284.24M|284240000|11.86|49,363|-54.52%|22|2022-11-09|15/09/2022|||||2022-09-08|15/06/2022|0.42||195200000|
2022-10-01 22:56:10|03523|17806|EPA CHSS|2.5M|2500000|5.20|67|-18.75%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-10-01 22:56:14|03524|6954|EPA DIOR|107.43B|107430000000|595.50|3,438|-4.57%|30|2023-01-25|15/12/2022|||||2022-10-17|15/09/2022||||
2022-10-01 22:56:19|03525|17718|EPA CIBP|7.5M|7500000|0.0615|179,897|-53.69%|21|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-01 22:56:21|03526|17653|EPA IFDE|51.54M|51540000|43.80|32|-6.81%|12|2022-06-06|15/12/2021|4.34||97830000||2021-09-29|15/06/2021|0.44||92280000|
2022-10-01 22:56:26|03527|17722|EPA CTRG|67.47M|67470000|8.68|1,475|-30.28%|24|2022-10-19|15/09/2022|||||2022-09-16|15/06/2022|0.79||81200000|81200000
2022-10-01 22:56:29|03528|7154|EPA AVQ|123.06M|123060000|2.69|80,921|-56.79%|23|2022-11-08|15/09/2022||||900000|2022-10-12|15/06/2022||||
2022-10-01 22:56:32|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|-36.24%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-10-01 22:56:36|03530|989560|EPA CNV|1.21B|1210000000|3.500|430|-59.58%|24|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|-0.2||881200000|
2022-10-01 22:56:40|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|51.69%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-10-01 22:56:43|03532|943321|EPA COFA|1.47B|1470000000|9.84|235,555|-9.64%|27|2022-10-27|15/09/2022||||263000000|2022-07-28|15/06/2022|0.97||464000000|349000000
2022-10-01 22:56:47|03533|17724|EPA COHE|14.67M|14670000|2.580|1,242|33.68%|26|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022||||
2022-10-01 22:56:49|03534|17725|EPA COLP|3.66B|3660000000|112.00|372|-15.15%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2022-10-01 22:56:51|03535|7093|EPA ODET|4.89B|4890000000|1,152.00|232|-4%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2022-10-01 22:56:55|03536|7768|EPA CDAF|621.12M|621120000|12.34|42,486|-16.96%|27|2022-12-13|15/09/2022|||||2022-08-11|15/06/2022||||
2022-10-01 22:56:58|03537|17727|EPA CRTS|8.83M|8830000|122.00|20|-0.81%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2022-10-01 22:57:01|03538|7015|EPA CVO|4.64B|4640000000|49.52|121,915|-32%|29|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|8.43|2.32|415000000|500160000
2022-10-01 22:57:05|03539|17647|EPA COVH|2.04B|2040000000|13.75|908|-15.38%|28|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|2.46||113600000|
2022-10-01 22:57:08|03540|943229|EPA CRAP|478.82M|478820000|64.30|145|-18.08%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2022-10-01 22:57:11|03541|943239|EPA CMO|309.36M|309360000|59.00|174|-18.69%|11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2022-10-01 22:57:14|03542|17729|EPA CROS|84.53M|84530000|7.95|324|14.39%|13|2022-04-29|15/12/2021|0.36||566000||2021-09-30|15/06/2021|0.37||735000|
2022-10-01 22:57:18|03543|7718|EPA SIGF|267.24M|267240000|10.90|18,921|120.65%|26|2022-11-30|15/09/2022|||||2022-07-25|15/06/2022|-0.06||131100000|
2022-10-01 22:57:21|03544|17734|EPA AM|9.74B|9740000000|117.00|44,599|20.12%|28|2022-11-30|15/09/2022|||||2022-07-20|15/06/2022|3.26|16.26|3110000000|2604000000
2022-10-01 22:57:29|03545|40314|EPA DBV|335.29M|335290000|3.57|154,879|-58.77%|30|2022-11-03|15/09/2022||-0.6957||1410000|2022-08-01|15/06/2022|-0.6863|-0.6032|1500000|1580000
2022-10-01 22:57:31|03546|1176406|EPA DEE_p|-|-|9.85|11,912|0.72%|0||
2022-10-01 22:57:34|03547|17679|EPA DKUPL|103.98M|103980000|26.10|1,146|50.87%|23|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-01 22:57:37|03548|17736|EPA ALDLT|417.45M|417450000|58.30|917|-32.29%|21|2022-11-07|15/09/2022|||||2022-09-06|15/06/2022||||105700000
2022-10-01 22:57:41|03549|9069|EPA DBG|656.72M|656720000|4.12|228,172|-58.76%|29|2022-12-06|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:57:45|03550|7026|EPA DVTM|1.39B|1390000000|168.50|83,812|27.27%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-10-01 22:57:49|03551|17738|EPA ALDMS|17.57M|17570000|1.090|5,470|-27.81%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:57:52|03552|17919|EPA DPAP|45.57M|45570000|466.00|12|-0.85%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2022-10-01 22:57:56|03553|13146|EPA EDEN|11.8B|11800000000|47.36|412,878|1.57%|31|2022-10-20|15/09/2022||||10000000|2022-07-27|15/06/2022|0.64|0.74|459000000|455000000
2022-10-01 22:58:00|03554|17743|EPA ALGID|6.21M|6210000|0.6000|18,106|-56.52%|25|2022-10-25|15/06/2022|||||2022-10-21|15/09/2022||||
2022-10-01 22:58:03|03555|6995|EPA FOUG|7.87B|7870000000|82.52|193,644|-5.89%|31|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|3.7||5080000000|5000000000
2022-10-01 22:58:07|03556|100156|EPA EKI|164.83M|164830000|6.30|18,695|-13.1%|25|2022-10-11|15/09/2022|||||2022-07-28|15/06/2022|||35500000|35500000
2022-10-01 22:58:10|03557|391|EPA EDF|44.42B|44420000000|11.89|5,023,138|14.19%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-1.62|-1.94||41626000000
2022-10-01 22:58:14|03558|17644|EPA EDSP|652.41M|652410000|91.00|378|-22.22%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2022-10-01 22:58:17|03559|17744|EPA EEMA|18.68M|18680000|3.280|1,027|0%|12|2021-12-16|15/12/2020|-0.13||36000||2021-08-05|15/06/2020|-0.29||51000|
2022-10-01 22:58:20|03560|943369|EPA ELIOR|325.9M|325900000|1.89|1,044,266|-72.65%|27|2022-11-23|15/09/2022||-0.33||2107000000|2022-07-27|15/06/2022|||1180000000|
2022-10-01 22:58:24|03561|945685|EPA ELIS|2.38B|2380000000|10.39|372,563|-37.3%|25|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|0.24||951000000|
2022-10-01 22:58:28|03562|6948|EPA ERMT|2.16B|2160000000|81.40|66,896|23.8%|28|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|23.73||2640000000|2693000000
2022-10-01 22:58:35|03563|943352|EPA ERYP|17.38M|17380000|0.56|109,860|-89.04%|24|2022-11-08|15/09/2022||-0.33||2500000|2022-09-12|15/06/2022|-0.03|-0.33|25300000|2500000
2022-10-01 22:58:43|03564|17749|EPA ESIG|406.9M|406900000|71.00|2,087|5.65%|26|2022-10-24|15/09/2022|||||2022-09-07|15/07/2021||||
2022-10-01 22:58:46|03565|17907|AS ESPE|617.47K|617470|0.0118|398,518|-64.24%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2022-10-01 22:58:49|03566|7042|EPA ESSF|574.6M|574600000|44.70|35,663|282.05%|24|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|83.6||12060000000|
2022-10-01 22:58:52|03567|17819|EPA EFIN|17.59M|17590000|0.2600|281|-19.75%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2022-10-01 22:58:57|03568|25448|F EURA|4.13B|4130000000|53.85|94,785|-33.72%|28|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022|-1.34||2290000000|
2022-10-01 22:59:00|03569|13135|EPA EURR|176.85M|176850000|2.83|4,034|-1.39%|26|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.05||5490000|
2022-10-01 22:59:04|03570|943375|EPA ENX|6.94B|6940000000|65.10|105,070|-33.37%|28|2022-11-03|15/09/2022||1.3||371570000|2022-07-28|15/06/2022|1.34|1.26|374700000|371900000
2022-10-01 22:59:08|03571|17752|EPA ALECP|63.98M|63980000|0.5200|15,854|-34.09%|24|2022-12-16|15/09/2022|||||2022-08-12|15/06/2022||||
2022-10-01 22:59:11|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|1.76%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2022-10-01 22:59:15|03573|7017|EPA ETL|1.82B|1820000000|7.92|805,369|-33.47%|31|2022-10-12|15/09/2022||||286000000|2022-07-26|15/06/2022|0.28|0.65|292600000|288000000
2022-10-01 22:59:18|03574|17737|EPA EGR|80.06M|80060000|2.7000|14,855|-14.01%|23|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022||||
2022-10-01 22:59:22|03575|7747|EPA EXEP|237.53M|237530000|35.00|399|-56.25%|27|2022-12-20|15/09/2022||4.31||242400000|2022-07-26|15/06/2022|||272600000|272600000
2022-10-01 22:59:25|03576|17755|EPA EEPC|148.18M|148180000|70.50|282|20.51%|10|2022-05-30|15/12/2021|0.09||194900000||2021-09-29|15/06/2021|3.51||182700000|
2022-10-01 22:59:29|03577|6958|EPA EPED|2.24B|2240000000|11.23|1,528,180|-69.7%|31|2022-10-21|15/09/2022||||6210000000|2022-07-25|15/06/2022|-1.98|0.89|6300000000|5540000000
2022-10-01 22:59:32|03578|17758|EPA ABLD|29M|29000000|14.45|401|411.5%|12|2022-09-02|15/06/2022|-0.06||||2022-05-20|15/12/2021|-0.02|||
2022-10-01 22:59:35|03579|17756|EPA FSDV|2.55M|2550000|22.40|4|-43.15%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2022-10-01 22:59:38|03580|17712|EPA FCMC|218.98M|218980000|1,250.00|4|-3.85%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2022-10-01 22:59:41|03581|943348|EPA FALG|66.35M|66350000|1.660|66,832|-42.36%|16|2022-10-20|15/09/2022|||||2022-09-30|15/06/2022|||2300000|
2022-10-01 22:59:44|03582|17760|EPA SACP|60.74M|60740000|28.00|1|2.94%|11|2022-06-30|15/03/2022|0.88||111000000||2022-01-28|15/09/2021|-0.06||95250000|
2022-10-01 22:59:48|03583|17761|EPA PADI|456.25M|456250000|189.00|6|3.85%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:59:51|03584|943357|EPA FGA|263.77M|263770000|5.29|7,623|-8.64%|23|2022-12-20|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 22:59:54|03585|17762|EPA ILSB|16.63M|16630000|8.70|2,530|56.76%|10|2022-04-29|15/12/2021|0.16||1670000||2021-09-30|15/06/2021|0.05||1300000|
2022-10-01 22:59:57|03586|40307|EPA CFOA|1.4M|1400000|2.16|2,468|-84.9%|0||
2022-10-01 23:00:00|03587|17763|EPA FINM|3.27M|3270000|0.1640|4,081|-38.81%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 23:00:04|03588|17764|EPA LINP|45.14M|45140000|8.00|147|-75.9%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2022-10-01 23:00:07|03589|17765|EPA FIPP|15.34M|15340000|0.1330|7,346|-12.5%|13|2022-04-29|15/12/2021|||1030000||2021-10-01|15/06/2021|-0.01||1070000|
2022-10-01 23:00:11|03590|41353|EPA FNAC|758.03M|758030000|28.40|53,027|-50%|25|2022-10-19|15/09/2022||||1880000000|2022-07-27|15/06/2022|-0.65||1620000000|1590000000
2022-10-01 23:00:14|03591|17767|EPA BLIM|2.22M|2220000|1.390|138|41.12%|13|2022-04-22|15/12/2021|0.01||||2021-09-24|15/06/2021|-0.03|||
2022-10-01 23:00:17|03592|17768|EPA ATLD|165.17M|165170000|38.00|3,904|-7.77%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2022-10-01 23:00:21|03593|17769|EPA LOEX|61.41M|61410000|6.55|156|-36.41%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2022-10-01 23:00:25|03594|17770|EPA INEA|432.62M|432620000|40.00|360|-2.47%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|3.93||27880000|
2022-10-01 23:00:28|03595|17771|EPA FLYP|3.61B|3610000000|84.20|300|17.6%|26|2022-11-02|15/09/2022|||||2022-07-25|15/06/2022|5.17||97970000|
2022-10-01 23:00:32|03596|17680|EPA MHM|3.43M|3430000|0.0188|523,974|-40.13%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-10-01 23:00:36|03597|17775|EPA SPOE|88.67M|88670000|8.40|499|29.23%|13|2022-04-29|15/12/2021|-0.02||4560000||2021-11-16|15/06/2021|0.39||3610000|
2022-10-01 23:00:39|03598|40318|EPA FOEQ|81.27M|81270000|575.00|2|-23.33%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-10-01 23:00:42|03599|17777|EPA FREY|966.96M|966960000|34.20|128|13.89%|24|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022|2.51||59580000|
2022-10-01 23:00:45|03600|17778|EPA FROB|3.74B|3740000000|550.00|39,445|25.57%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-10-01 23:00:48|03601|17721|EPA GALIM|427.8M|427800000|13.20|2|-18.82%|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2022-10-01 23:00:52|03602|7709|EPA GAUM|314.62M|314620000|101.00|92|-6.91%|24|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-1.3||110000000|
2022-10-01 23:00:55|03603|943359|EPA GTT|4.17B|4170000000|113.30|99,819|74.98%|28|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|1.72||76000000|
2022-10-01 23:00:58|03604|17779|EPA GEAP|87.96M|87960000|80.00|37|-25.93%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2022-10-01 23:01:04|03605|6953|EPA GFCP|5.93B|5930000000|80.45|130,330|-30.97%|29|2022-10-20|15/09/2022|||||2022-07-20|15/06/2022|7.61|2.75|308200000|306860000
2022-10-01 23:01:08|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|4.75%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2022-10-01 23:01:11|03607|976469|EPA GNRO|49.27M|49270000|1.98|2,112|-45%|22|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 23:01:15|03608|19720|EPA GNFT|188.69M|188690000|3.80|184,796|16.56%|22|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022|-0.21|-0.23|12190000|29000000
2022-10-01 23:01:18|03609|943363|EPA GVI|6.04M|6040000|0.0874|2,500,993|-81.13%|23|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 23:01:22|03610|985893|EPA SIGHT|159.63M|159630000|3.46|145,658|-52.96%|21|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.23||3060000|
2022-10-01 23:01:27|03611|13102|EPA GETP|8.6B|8600000000|15.90|940,850|17.47%|32|2023-01-18|15/12/2022||0.23||636710000|2022-10-20|15/09/2022||||
2022-10-01 23:01:40|03612|7573|EPA GLTN|429.58M|429580000|14.88|13,670|-6.53%|28|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|0.51||304200000|248000000
2022-10-01 23:01:43|03613|17899|EPA VLTZ|95.92M|95920000|64.80|1,096|-47.32%|23|2022-08-31|15/06/2022|||38600000|38600000|2022-06-29|15/03/2022|4.77||63000000|
2022-10-01 23:01:47|03614|7162|EPA CITT|621.62M|621620000|56.00|1,784|-16.79%|27|2022-10-19|15/09/2022|||||2022-09-13|15/06/2022|2.53||1120000000|595000000
2022-10-01 23:01:50|03615|7214|EPA GFLO|92.58M|92580000|12.1000|679|-28.82%|26|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|-0.17||77500000|
2022-10-01 23:01:54|03616|17650|EPA GOEG|288.44M|288440000|16.86|16,410|47.62%|26|2022-10-19|15/09/2022|||||2022-09-19|15/06/2022|||50600000|50600000
2022-10-01 23:01:57|03617|17798|EPA IRD|66.54M|66540000|23.00|18|-8%|10|2022-04-29|15/12/2021|2.52||6770000||2021-09-30|15/06/2021|2.85||7180000|
2022-10-01 23:02:00|03618|17780|EPA JAJP|5.52M|5520000|1.550|2,692|-13.41%|11|2022-09-12|15/03/2022|-0.02||13780000||2021-12-14|15/09/2021|0.08||10390000|
2022-10-01 23:02:08|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|67.5%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-10-01 23:02:12|03620|7108|EPA PARP|178.74M|178740000|18.60|661|-16.59%|26|2022-09-13|15/07/2022|||||2022-06-28|15/04/2022||||
2022-10-01 23:02:15|03621|17651|EPA GPEP|123.58M|123580000|32.00|650|28%|21|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 23:02:19|03622|6999|EPA SEBF|3.56B|3560000000|64.70|72,019|-46.92%|31|2022-10-24|15/09/2022|||||2022-07-20|15/06/2022|1.29||1750000000|1780000000
2022-10-01 23:02:23|03623|17746|EPA SFPI|195.48M|195480000|2.100|14,807|-35.38%|24|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.12||305900000|
2022-10-01 23:02:27|03624|7373|EPA GRBT|204.59M|204590000|16.20|12,415|-61.75%|28|2022-10-20|15/09/2022||||189800000|2022-09-21|15/06/2022|0.26||190000000|190000000
2022-10-01 23:02:30|03625|17781|EPA GTCN|184.55M|184550000|12.100|45,808|-1.14%|24|2022-10-28|15/09/2022|||||2022-09-22|15/06/2022|||42200000|
2022-10-01 23:02:34|03626|7032|EPA PYHE|78.62M|78620000|2.67|17,012|-52.49%|29|2022-10-18|15/09/2022|||||2022-09-06|15/06/2022|-0||153200000|153300000
2022-10-01 23:02:53|03627|7693|EPA HEXAO|115.01M|115010000|16.80|3,650|-63%|27|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.17||289300000|289300000
2022-10-01 23:02:57|03628|7202|EPA HIGH|93.69M|93690000|4.58|7,162|-18.51%|26|2022-10-19|15/09/2022|||||2022-08-24|15/06/2022|0.29||72670000|
2022-10-01 23:03:00|03629|17851|EPA ALHOP|35.78M|35780000|13.70|1,485|48.91%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022|1.02||108800000|
2022-10-01 23:03:03|03630|17787|EPA LZTL|9.9M|9900000|1.34|786|-41.23%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2022-10-01 23:03:06|03631|1174519|EPA HDF|342.79M|342790000|25.00|1,439|-13.49%|3|2022-05-24|15/12/2021|-0.12||480000||2021-09-22|15/06/2020|0.02||989100|
2022-10-01 23:03:08|03632|1175169|EPA I2PO|-|-|8.50|90|-14.91%|0||
2022-10-01 23:03:12|03633|9109|EPA ICAD|2.89B|2890000000|38.20|73,539|-42.57%|29|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|4.63|2.74|871600000|915490000
2022-10-01 23:03:15|03634|40319|EPA IDLA|1.43B|1430000000|252.00|2,467|-8.86%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|3.03||641600000|641600000
2022-10-01 23:03:19|03635|17789|EPA IDVP|328.39M|328390000|46.90|689|-3.5%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2022-10-01 23:03:22|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-19.23%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-10-01 23:03:26|03637|6967|EPA IMTP|2.63B|2630000000|31.06|72,380|-17.13%|37|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|2.24||1350000000|
2022-10-01 23:03:29|03638|17791|EPA FINA|382.26M|382260000|56.80|148|-10.97%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2022-10-01 23:03:32|03639|17793|EPA ETOF|329.27M|329270000|47.80|1,871|-3.82%|27|2022-10-26|15/09/2022|||||2022-09-21|15/06/2022|||74900000|74830000
2022-10-01 23:03:37|03640|17795|EPA IPH|168.85M|168850000|2.11|134,970|-61.18%|27|2022-11-14|15/09/2022|||||2022-09-15|15/06/2022|0.08|-0.26|41270000|21380000
2022-10-01 23:03:41|03641|7175|EPA IPAR|2.69B|2690000000|43.00|24,414|-13.21%|28|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022|0.94||318700000|156600000
2022-10-01 23:03:44|03642|17654|EPA ITXA|3.04M|3040000|3.000|58|-45.45%|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2022-10-01 23:03:48|03643|996538|EPA IVAA|153.53M|153530000|3.65|24,924|-69.22%|19|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|-0.72||3400000|
2022-10-01 23:03:51|03644|7072|EPA IPN|7.82B|7820000000|94.90|77,786|14.95%|31|2022-10-27|15/09/2022||||737770000|2022-07-28|15/06/2022|4.59|4.87|745800000|693300000
2022-10-01 23:03:55|03645|7040|EPA ISOS|2.04B|2040000000|45.90|37,406|16.65%|31|2022-10-27|15/09/2022||||578000000|2022-07-20|15/06/2022|1.88||573950000|561550000
2022-10-01 23:03:59|03646|17800|EPA ITFT|20.24M|20240000|3.500|330|3.55%|26|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 23:04:02|03647|17802|EPA JBOG|148.07M|148070000|10.00|1,053|-6.54%|12|2022-04-25|15/12/2021|0.37||144400000||2021-11-10|15/09/2021|||59900000|
2022-10-01 23:04:06|03648|14169|EPA JCQ|293.82M|293820000|12.78|17,524|-41.64%|37|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022|5.47||756850000|757000000
2022-10-01 23:04:09|03649|7076|EPA JCDX|2.57B|2570000000|12.07|165,291|-47.38%|31|2022-11-03|15/09/2022||||844700000|2022-07-28|15/06/2022|-0.05||791800000|781200000
2022-10-01 23:04:13|03650|7096|EPA KOF|418.25M|418250000|20.15|23,275|-44.11%|37|2022-10-03|15/08/2022|||||2022-07-12|15/05/2022|0.51||295200000|1634000000
2022-10-01 23:04:17|03651|7070|EPA LOIM|5.11B|5110000000|17.90|898,982|-0.41%|30|2022-10-19|15/09/2022|||||2022-07-26|15/06/2022|1.03|1.17|697600000|517770000
2022-10-01 23:04:21|03652|23514|F KORI|1.09B|1090000000|10.49|198,812|-65.36%|29|2022-10-27|15/09/2022||||1160000000|2022-07-28|15/06/2022|0.11||1130000000|1150000000
2022-10-01 23:04:24|03653|1155481|EPA FDJ|5.81B|5810000000|30.47|170,749|-31.51%|15|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|0.83|0.79|1210000000|3073000000
2022-10-01 23:04:27|03654|985182|EPA FDEL|240.94M|240940000|46.65|23,235|122.14%|23|2022-11-30|15/09/2022|||||2022-10-19|15/06/2022||||
2022-10-01 23:04:31|03655|17809|EPA LACR|136.18M|136180000|29.10|1,052|-24.42%|26|2022-11-30|15/09/2022|||||2022-07-05|15/06/2022|||173150000|
2022-10-01 23:04:35|03656|668|EPA LAGA|2.13B|2130000000|15.16|34,947|-33.63%|31|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|-0.32||3050000000|
2022-10-01 23:04:39|03657|7150|EPA LAEP|193.33M|193330000|0.3610|115,410|-32.65%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|-0.05||242300000|
2022-10-01 23:04:43|03658|7292|EPA LPER|568.17M|568170000|96.20|1,139|-2.83%|26|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 23:04:46|03659|7156|EPA LOUP|1.63B|1630000000|92.80|1,081|-7.66%|24|2022-11-23|15/08/2022||||1170000000|2022-07-06|15/05/2022|||1340000000|1230000000
2022-10-01 23:04:49|03660|17814|EPA ALBON|90.44M|90440000|79.20|266|0.25%|26|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022||||
2022-10-01 23:04:53|03661|7211|EPA LECS|1.07B|1070000000|28.40|18,425|-16.35%|30|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.29||128900000|128900000
2022-10-01 23:04:56|03662|7266|EPA LDSV|220.04M|220040000|34.70|2,783|-12.37%|26|2022-10-20|15/09/2022|||||2022-09-12|15/06/2022|||42800000|42800000
2022-10-01 23:05:00|03663|7063|EPA GFII|948.41M|948410000|17.92|19,696|-30.14%|31|2022-10-20|15/09/2022|||||2022-07-22|15/06/2022|0.62||352800000|370000000
2022-10-01 23:05:05|03664|17812|EPA LNA|305.67M|305670000|28.90|5,465|-43.11%|27|2022-11-08|15/09/2022||||168900000|2022-09-14|15/06/2022|1.32||180300000|170500000
2022-10-01 23:05:07|03665|17852|EPA LBIRD|330.68M|330680000|14.90|7,533|-21.16%|21|2022-10-24|15/09/2022|||||2022-09-22|15/06/2022|0.06||46100000|46100000
2022-10-01 23:05:11|03666|996153|EPA LYS|10.64M|10640000|0.5990|37,196|-72.46%|19|2022-10-13|15/09/2022|||||2022-09-23|15/06/2022|0.04||8440000|
2022-10-01 23:05:14|03667|17829|EPA MRM|54.56M|54560000|25.000|226|23.76%|19|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|1.36||4700000|
2022-10-01 23:05:18|03668|980202|EPA MDM|344.04M|344040000|8.10|82,273|-53.58%|25|2022-10-27|15/09/2022||||294000000|2022-07-28|15/06/2022|0.19||291000000|290000000
2022-10-01 23:05:21|03669|17817|EPA MFBP|240.06M|240060000|484.00|17|-32.31%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-10-01 23:05:25|03670|7062|EPA MANP|627.55M|627550000|16.40|13,043|-43.35%|28|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.76||1060000000|
2022-10-01 23:05:29|03671|7253|EPA MATP|457.32M|457320000|60.20|311|-19.52%|28|2022-12-14|15/09/2022|||||2022-08-31|15/06/2022|||231400000|231400000
2022-10-01 23:05:32|03672|13175|EPA MBWS|248.28M|248280000|2.220|50,274|72.09%|26|2022-10-27|15/09/2022|||||2022-09-26|15/06/2022|0.02||45800000|
2022-10-01 23:05:40|03673|32435|EPA MKEA|25.69M|25690000|0.577|374,418|-46.77%|25|2022-10-27|15/09/2022|||||2022-10-20|15/06/2022||||
2022-10-01 23:05:44|03674|7068|EPA MAUP|791.45M|791450000|4.005|382,268|74.13%|28|2022-10-20|15/09/2022|||||2022-08-05|15/06/2022|||219780000|219780000
2022-10-01 23:05:47|03675|943360|EPA MCPHY|264.73M|264730000|9.49|118,133|-45.55%|14|2022-07-28|15/06/2022|-0.71||5200000||2022-03-08|15/12/2021|-0.85||13100000|
2022-10-01 23:05:51|03676|7363|EPA MED6|26.28M|26280000|10.00|116|-4.31%|21|2022-08-31|15/06/2022|||||2022-06-15|15/03/2022|0.31||40060000|
2022-10-01 23:05:54|03677|1096116|EPA MEDCL|134.83M|134830000|5.37|29,025|-37.05%|11|2022-12-06|15/09/2022|||||2022-06-14|15/03/2022|-0.52||2490000|
2022-10-01 23:05:57|03678|17823|EPA MEMS|7.64M|7640000|1.025|3,296|-31.21%|23|2022-10-20|15/09/2022|||||2022-07-27|15/06/2022|0.03||2300000|
2022-10-01 23:06:02|03679|6994|EPA MERY|724.24M|724240000|7.75|273,092|-15.85%|30|2022-10-18|15/09/2022|||||2022-07-27|15/06/2022|0.13|0.57|86450000|90380000
2022-10-01 23:06:05|03680|7071|EPA CBLP|591.82M|591820000|28.55|16,220|-10.64%|29|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|1.66||524200000|
2022-10-01 23:06:16|03681|14170|EPA METEX|69.2M|69200000|1.580|225,719|-68.27%|21|2022-11-08|15/09/2022|||||2022-09-30|15/06/2022|||62200000|
2022-10-01 23:06:20|03682|6946|EPA MMTP|1.56B|1560000000|12.39|141,706|-31.01%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.73|0.55|341700000|598490000
2022-10-01 23:06:23|03683|17825|EPA ALMIC|26.42M|26420000|0.950|22,032|-19.49%|24|2022-11-15|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-01 23:06:26|03684|17659|EPA TEDE|987.5M|987500000|5,400.0|5|-29.87%|13|2022-04-28|15/12/2021|-2.61||||2021-09-30|15/06/2021|45.79|||
2022-10-01 23:06:30|03685|15242|EBR MONTE|1.27B|1270000000|77.20|13,944|-32.52%|21|2022-10-28|15/09/2022||1.07||21460000|2022-08-19|15/06/2022|2|2|42690000|20130000
2022-10-01 23:06:33|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|26.92%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-10-01 23:06:36|03687|1156934|EPA NACON|355.13M|355130000|4.09|25,646|-12.89%|12|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||42400000|42400000
2022-10-01 23:06:39|03688|40322|EPA NANOB|127.41M|127410000|3.65|93,028|-63.19%|21|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|-0.76|-0.70||1000000
2022-10-01 23:06:42|03689|1088763|EPA NAVYA|7.29M|7290000|0.1897|877,994|-89.14%|19|2022-11-30|15/09/2022|||||2022-09-27|15/06/2022||||
2022-10-01 23:06:45|03690|1097383|EPA NEOEN|3.68B|3680000000|34.34|154,120|-1.38%|18|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.2||115000000|
2022-10-01 23:06:49|03691|17833|EPA NRO|770.34M|770340000|31.80|3,578|-9.14%|28|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022|0.91||327100000|
2022-10-01 23:06:53|03692|7028|EPA NEXS|3.97B|3970000000|91.90|77,771|13.6%|31|2022-10-26|15/09/2022||||1540000000|2022-07-27|15/06/2022|4.4|2.19|1780000000|1780000000
2022-10-01 23:06:56|03693|7054|EPA NEXI|1.16B|1160000000|20.88|149,281|-49.32%|31|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.86||1070000000|
2022-10-01 23:07:00|03694|994269|EPA NEXTS|221.84M|221840000|107.00|548|23.7%|13|2022-09-20|15/06/2022|1.22||6060000||2022-03-17|15/12/2021|6.36||16370000|
2022-10-01 23:07:04|03695|951013|EPA NHOA|265.04M|265040000|10.38|4,987|-28.53%|24|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|-0.37||82230000|
2022-10-01 23:07:08|03696|6972|EPA NCOX|74.62M|74620000|1.73|41,095|-45.08%|28|2022-10-19|15/09/2022||-0.16||750000|2022-09-16|15/06/2022|-0.16|-0.16|700000|700000
2022-10-01 23:07:12|03697|961657|HE NOKIA|24.81B|24810000000|4.41|155,311|-7.06%|26|2023-02-02|15/12/2022||0.1443||7060000000|2022-10-20|15/09/2022||0.0931||6010000000
2022-10-01 23:07:14|03698|1161787|EPA NR21|11.95M|11950000|162.00|28|15.71%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2022-10-01 23:07:18|03699|7109|EPA SONO|487.37M|487370000|6.30|6,633|4.65%|31|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.17||98800000|
2022-10-01 23:07:21|03700|17835|EPA SABT|950.33M|950330000|14.80|3,816|11.28%|25|2022-12-07|15/09/2022|||||2022-07-21|15/06/2022|||88350000|88300000
2022-10-01 23:07:25|03701|17836|EPA OLG|159.05M|159050000|2.82|42,287|27.03%|22|2022-11-30|15/09/2022|||||2022-10-11|15/06/2022||||
2022-10-01 23:07:28|03702|17837|EPA ORPF|28.92M|28920000|4.43|1,752|-33.88%|24|2022-10-20|15/09/2022|||||2022-09-15|15/06/2022|0.34||119100000|57200000
2022-10-01 23:07:31|03703|943319|EPA OREGE|34.61M|34610000|0.686|8,216|-49.19%|13|2022-05-23|15/12/2021|-0.04||1470000||2021-10-11|15/06/2021|-0.05||790000|
2022-10-01 23:07:34|03704|7075|EPA ORP|725.98M|725980000|11.24|626,938|-88.84%|31|2022-11-08|15/09/2022||4.70||1180000000|2022-07-20|15/06/2022|||1190000000|1120000000
2022-10-01 23:07:37|03705|949748|EPA OSE|93.18M|93180000|5.04|17,476|-52.09%|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2022-10-01 23:07:41|03706|943370|EPA PID|46.99M|46990000|23.80|641|-24.2%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 23:07:44|03707|17665|EPA PARF|86.74M|86740000|57.50|208|0.88%|21|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|8.98||5350000|
2022-10-01 23:07:48|03708|7159|EPA PARRO|118.16M|118160000|3.910|3,605|-20.69%|29|2022-11-17|15/09/2022|||||2022-07-28|15/06/2022|-0.47||30540000|
2022-10-01 23:07:52|03709|17844|EPA PASS|18.15M|18150000|4.59|829|-20.59%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 23:07:56|03710|17845|EPA PATC|241.28M|241280000|16.10|413|-5.57%|22|2022-10-06|15/09/2022|||||2022-09-08|15/06/2022|1.9||23020000|
2022-10-01 23:07:59|03711|17666|EPA PCAS|103.34M|103340000|7.52|892|-42.6%|25|2022-11-03|15/09/2022|||||2022-09-08|15/06/2022|-2.34||109800000|
2022-10-01 23:08:03|03712|17846|EPA GPIF|291.36M|291360000|80.00|670|-0.25%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|||69900000|
2022-10-01 23:08:06|03713|17759|EPA PEUG|1.92B|1920000000|77.30|5,548|-35.37%|28|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022|7.69||287900000|
2022-10-01 23:08:10|03714|7332|EPA EQSE|913.65M|913650000|60.90|3,311|-36.23%|26|2022-11-09|15/09/2022|||||2022-09-22|15/06/2022|||54200000|54200000
2022-10-01 23:08:14|03715|6947|EPA PVAC|336.29M|336290000|0.81|113,344|-51.56%|28|2022-12-01|15/09/2022|||||2022-07-19|15/06/2022|||446100000|
2022-10-01 23:08:17|03716|7027|EPA PLOF|1.95B|1950000000|13.52|150,559|-39.04%|31|2022-10-25|15/09/2022||||2230000000|2022-07-24|15/06/2022|0.72||2030000000|1940000000
2022-10-01 23:08:23|03717|17847|EPA PLVP|80.48M|80480000|3.65|8,154|-35.05%|26|2022-12-14|15/09/2022|||||2022-08-25|15/06/2022|||179600000|
2022-10-01 23:08:26|03718|945688|EPA POXEL|45.08M|45080000|1.56|84,137|-73.69%|21|2022-11-08|15/09/2022|||||2022-09-21|15/06/2022||-0.61|51000|51000
2022-10-01 23:08:30|03719|17849|EPA PREP|165.31M|165310000|29.00|395|-15.94%|21|2022-11-15|15/09/2022|||||2022-09-27|15/06/2022|||40000000|
2022-10-01 23:08:33|03720|13181|EPA PROAC|17.07M|17070000|0.1260|5,287|-16.56%|23|2022-12-28|15/10/2022|||||2022-12-01|15/07/2022||||
2022-10-01 23:08:36|03721|1009128|EPA PWG|164.41M|164410000|3.210|51,559|7%|21|2022-10-17|15/09/2022|||||2022-09-14|15/06/2022|0.07||18800000|19470000
2022-10-01 23:08:40|03722|17667|EPA ALPRG|24.98M|24980000|0.2740|69,791|-34.92%|21|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022||||
2022-10-01 23:08:43|03723|6992|EPA QDT|488.44M|488440000|14.23|37,113|-31.59%|27|2022-12-05|15/10/2022|||||2022-09-26|15/07/2022|0.85||271000000|501000000
2022-10-01 23:08:47|03724|6996|EPA GENC|141.84M|141840000|2.68|30,422|-54.03%|28|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-0.93||16130000000|
2022-10-01 23:08:52|03725|7659|EPA GDSF|2.25B|2250000000|20.40|789|-5.56%|31|2022-10-27|15/09/2022|||||2022-09-26|15/06/2022|0.53||2260000000|
2022-10-01 23:08:55|03726|7079|EPA RXPA|47.79M|47790000|1.85|330,837|0%|23|2022-11-09|15/09/2022|||||2022-09-08|15/06/2022||||
2022-10-01 23:08:59|03727|6971|EPA RCOP|8.72B|8720000000|170.90|68,150|2.03%|28|2022-11-24|15/09/2022||2.03||433870000|2022-07-26|15/06/2022|||409900000|374100000
2022-10-01 23:09:04|03728|6969|EPA RXL|4.72B|4720000000|15.48|960,129|-4.17%|37|2022-10-27|15/09/2022||||4083000000|2022-07-28|15/06/2022|1.51||4710000000|4290000000
2022-10-01 23:09:07|03729|7305|EPA ROBF|1.71B|1710000000|820.00|287|-17.51%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|19.49||358900000|
2022-10-01 23:09:13|03730|1084836|EPA RBO|325.39M|325390000|32.90|1,375|11.15%|21|2022-10-20|15/09/2022||||86000000|2022-09-23|15/06/2023||||
2022-10-01 23:09:16|03731|17841|EPA ROTH|2.48B|2480000000|33.50|19,833|-10.43%|26|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|3.4||1460000000|
2022-10-01 23:09:20|03732|7103|EPA RUBF|2.2B|2200000000|21.39|191,146|-28.44%|31|2022-11-08|15/09/2022|||||2022-09-08|15/06/2022|1.65||1820000000|1820000000
2022-10-01 23:09:25|03733|17857|EPA SABL|60.4M|60400000|18.00|418|-26.83%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||50500000|
2022-10-01 23:09:31|03734|7538|EPA SAMS|582.24M|582240000|169.00|456|-16.75%|26|2022-10-27|15/09/2022|||||2022-09-07|15/06/2022|15.65||544700000|544700000
2022-10-01 23:09:35|03735|7014|EPA STDM|29.23B|29230000000|317.10|39,505|-34.44%|35|2022-10-19|15/09/2022||3.33||898050000|2022-07-21|15/06/2022|2.19|2.26|861800000|861850000
2022-10-01 23:09:38|03736|7004|EPA SAVEN|698.5M|698500000|51.00|2,117|-18.79%|28|2022-10-20|15/09/2022|||||2022-09-08|15/06/2022|5.21||1570000000|1490000000
2022-10-01 23:09:42|03737|17705|EPA CBSM|101.07M|101070000|8.50|826|-6.59%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-10-01 23:09:49|03738|7007|EPA SCOR|2.65B|2650000000|14.87|469,743|-40.69%|37|2022-11-09|15/09/2022||0.6864||4310000000|2022-07-28|15/06/2022|-0.9|-0.2701|4970000000|4310000000
2022-10-01 23:09:53|03739|7073|EPA CCHE|590.85M|590850000|75.70|4,591|15.22%|28|2022-10-25|15/09/2022|||||2022-09-12|15/06/2022|3.23||220100000|
2022-10-01 23:09:56|03740|17862|EPA SELER|406.51M|406510000|97.50|10|5.98%|21|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|2.18||13050000|
2022-10-01 23:10:00|03741|943368|EPA SEFER|128.99M|128990000|10.70|11,520|16.05%|24|2022-10-25|15/09/2022|||||2022-09-05|15/06/2022|0.85||90980000|90980000
2022-10-01 23:10:04|03742|6975|EPA SESFd|2.47B|2470000000|5.62|913,982|-27.3%|31|2022-11-03|15/09/2022||0.11||463000000|2022-08-04|15/06/2022|0.02|0.09|451000000|445330000
2022-10-01 23:10:09|03743|17876|EPA SESL|1.51B|1510000000|95.90|26,665|81.29%|27|2022-10-27|15/09/2022|||||2022-09-08|15/06/2022|||164800000|164800000
2022-10-01 23:10:14|03744|1052409|EPA SMCP|389.69M|389690000|5.16|122,846|-24.89%|20|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|0.26||282000000|
2022-10-01 23:10:17|03745|17889|EPA SMTPC|161.12M|161120000|27.60|1,342|23.77%|23|2022-10-13|15/09/2022|||||2022-07-13|15/06/2022|||9180000|
2022-10-01 23:10:20|03746|17776|EPA SFCA|7.59M|7590000|1.490|371|-1.32%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2022-10-01 23:10:23|03747|17888|EPA TEIF|331.47M|331470000|20.00|1,309|-32.66%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|-0.09||39400000|
2022-10-01 23:10:27|03748|6981|EPA EXHO|11.28B|11280000000|77.16|199,377|2.93%|31|2022-10-26|15/08/2022||1.92||10306000000|2022-07-01|15/05/2022|||5520000000|5385000000
2022-10-01 23:10:33|03749|17867|EPA SDTC|3.84M|3840000|1.5500|1,944|82.35%|22|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|0.02||2720000|
2022-10-01 23:10:37|03750|17871|EPA SCLR|48.96M|48960000|16.00|337|-27.93%|27|2022-11-02|15/09/2022|||||2022-09-07|15/06/2022|-0.3||67560000|
2022-10-01 23:10:40|03751|6990|EPA SOIT|4.22B|4220000000|118.65|54,542|-36.85%|32|2023-01-20|15/12/2022||||261280000|2022-11-30|15/09/2022||1.57||245720000
2022-10-01 23:10:44|03752|7058|EPA LOCAL|101.95M|101950000|0.7760|166,804|-55.54%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.08||201200000|
2022-10-01 23:10:47|03753|943283|EPA S30|226.58M|226580000|2.12|851,615|-75.06%|22|2022-10-27|15/09/2022|||||2022-09-28|15/06/2022|||222000000|
2022-10-01 23:10:50|03754|541|EBR SOLB|8.25B|8250000000|79.64|193,034|-26.02%|37|2022-11-03|15/09/2022||1.98||3270000000|2022-07-28|15/06/2022|4.52|3.19|3480000000|2930000000
2022-10-01 23:10:54|03755|17873|EPA DAMA|3.28B|3280000000|95.10|8,123|-39.19%|29|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022|4.66||434200000|434200000
2022-10-01 23:10:57|03756|7100|EPA SOPR|2.64B|2640000000|130.50|19,446|-18.69%|31|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|5.55|4.94|1280000000|1240000000
2022-10-01 23:11:00|03757|942438|EPA SPIE|3.52B|3520000000|21.58|204,162|9.77%|25|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|0.44||3770000000|
2022-10-01 23:11:04|03758|7380|EPA IISP|829.84M|829840000|43.10|5,835|14.93%|22|2022-12-13|15/09/2022|||||2022-08-10|15/06/2022|||238500000|
2022-10-01 23:11:08|03759|17874|EPA SQLI|160.28M|160280000|35.10|442|16.61%|26|2022-10-25|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-01 23:11:11|03760|960709|EPA SRPG|137.27M|137270000|1.200|86,763|-53.12%|23|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.01||305400000|
2022-10-01 23:11:15|03761|17875|EPA DPTP|71.83M|71830000|0.1370|31,150|48.91%|23|2022-12-15|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-01 23:11:22|03762|7121|EPA STF|928.99M|928990000|75.00|2,106|-23.08%|28|2022-10-20|15/09/2022|||||2022-09-01|15/06/2022|5.22||2010000000|1060000000
2022-10-01 23:11:26|03763|8806|EPA SEVI|12.68B|12680000000|19.83|987,515|0.74%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-10-01 23:11:29|03764|7127|EPA SWOR|346.57M|346570000|36.50|4,823|-8.86%|27|2022-10-25|15/09/2022|||||2022-09-07|15/06/2022|11.15||132000000|68400000
2022-10-01 23:11:33|03765|7091|EPA SDGI|572.06M|572060000|23.85|1,724|-38.29%|26|2022-10-26|15/09/2022|||||2022-09-21|15/06/2022||||739200000
2022-10-01 23:11:38|03766|943267|EPA TKTT|806.89M|806890000|12.38|5,673|-39.31%|32|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.19||1560000000|
2022-10-01 23:11:41|03767|17880|EPA TYNN|11.88M|11880000|1.300|200|0%|12|2022-09-19|15/06/2022|-0||4230||2022-04-19|15/12/2021|-0.01||4310|
2022-10-01 23:11:45|03768|13166|EPA TCH|242.45M|242450000|2.9480|109,328|0.61%|29|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|-0.33|-0.21|845000000|1442000000
2022-10-01 23:11:48|03769|1170143|EPA TE|2.03B|2030000000|11.62|513,548|-14.56%|12|2022-10-20|15/09/2022||0.3217||1490000000|2022-07-28|15/06/2022|0.2923|0.3037|1650000000|1440000000
2022-10-01 23:11:51|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|-9.8%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-10-01 23:11:54|03771|40327|EPA TLVB|59.08M|59080000|42.20|287|-6.22%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-10-01 23:11:57|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0.66%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-10-01 23:12:01|03773|7086|EPA TFFP|1.24B|1240000000|5.89|235,506|-30.79%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|||626000000|607000000
2022-10-01 23:12:05|03774|7242|EPA THHG|624.53M|624530000|67.90|3,335|-25.38%|23|2022-10-14|15/09/2022|||||2022-07-29|15/06/2022|3.18||144900000|145300000
2022-10-01 23:12:08|03775|997440|EPA TKOO|4.27B|4270000000|24.85|17,352|-2.44%|16|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|1.54||275200000|
2022-10-01 23:12:12|03776|17884|EPA TIPK|52.51M|52510000|59.50|31|-14.39%|26|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022||||
2022-10-01 23:12:15|03777|1141916|EBR TITC|818.79M|818790000|10.86|3,757|-21.71%|18|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.61||580500000|580000000
2022-10-01 23:12:18|03778|7160|EPA TFF|732.78M|732780000|33.80|6,398|35.2%|24|2022-09-28|15/07/2022|||109300000|109300000|2022-07-12|15/04/2022|0.94||86500000|58800000
2022-10-01 23:12:21|03779|40315|EPA EGAB|539.45M|539450000|150.00|1,217|11.94%|14|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-01 23:12:29|03780|17887|EPA TETR|53.66M|53660000|7.66|3,167|-5.43%|25|2022-11-14|15/09/2022|||||2022-09-28|15/06/2022||||
2022-10-01 23:12:34|03781|7034|EPA TRNG|194.77M|194770000|1.960|20,447|-18.33%|33|2022-11-07|15/09/2022|||||2022-09-07|15/06/2022|-0.15||5970000|
2022-10-01 23:12:38|03782|7003|EPA TRIA|1.75B|1750000000|90.60|25,375|-44.28%|31|2022-11-21|15/08/2022|||||2022-06-29|15/05/2022|||921200000|1068000000
2022-10-01 23:12:45|03783|6984|EPA UBIP|3.48B|3480000000|28.32|627,938|-45.41%|32|2023-01-27|15/12/2022||1.84||1020000000|2022-10-27|15/09/2022||0.36||297410000
2022-10-01 23:12:48|03784|17674|EPA CBQP|1.97B|1970000000|940.00|7|8.05%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2022-10-01 23:12:51|03785|7145|EPA UFFP|207.6M|207600000|12.80|1,943|-22.89%|23|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|-0.06||113900000|
2022-10-01 23:12:55|03786|17892|EPA UTIN|4.35M|4350000|0.4990|1,018|-8.61%|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2022-10-01 23:12:58|03787|7022|EPA VLOF|3.75B|3750000000|15.63|965,198|-35.55%|31|2022-10-27|15/09/2022||-1.25||5040000000|2022-07-26|15/06/2022|-0.2|0.20|4670000000|4620000000
2022-10-01 23:13:03|03788|408|EPA VLLP|2.27B|2270000000|9.906|1,243,623|31.21%|37|2022-11-21|15/09/2022||0.2182||1240000000|2022-07-27|15/06/2022|-1.8|-0.4008|1140000000|1180000000
2022-10-01 23:13:07|03789|17898|EPA VLS|721.44M|721440000|5.220|513,226|-61.5%|36|2022-11-10|15/09/2022||-0.0838||72610000|2022-08-11|15/06/2022|-1.32|-1.34|71390000|71400000
2022-10-01 23:13:11|03790|1152995|EPA VRLA|2.7B|2700000000|23.12|89,795|-22.42%|14|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022|1.49||889000000|878200000
2022-10-01 23:13:14|03791|40320|EPA VMX|48.16M|48160000|0.564|66,906|-56.95%|10|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|||16200000|
2022-10-01 23:13:21|03792|17896|EPA VETO|946.29M|946290000|80.00|2,236|-38.37%|28|2022-10-12|15/09/2022||||138900000|2022-09-15|15/06/2022|||136000000|136000000
2022-10-01 23:13:26|03793|13167|EPA VCTP|1.02B|1020000000|23.05|33,876|-40.13%|31|2022-11-03|15/09/2022|||||2022-07-27|15/06/2022|1.76||1750000000|
2022-10-01 23:13:29|03794|7152|EPA VEIL|369.34M|369340000|5.68|2,592|-2.74%|21|2022-11-03|15/09/2022|||||2022-09-09|15/06/2022||||
2022-10-01 23:13:33|03795|7066|EPA VILM|916.36M|916360000|40.00|7,022|-22.03%|30|2022-11-08|15/09/2022|||||2022-10-12|15/06/2022||||387600000
2022-10-01 23:13:37|03796|6977|EPA VIRB|2.26B|2260000000|267.00|5,148|-28.03%|30|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022|9.17||298300000|298300000
2022-10-01 23:13:40|03797|17897|EPA VDNT|13.49M|13490000|3.000|5,893|15.38%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-10-01 23:13:43|03798|7177|EPA CGR|334.58M|334580000|19.90|176|-44.62%|23|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|2.05||39310000|
2022-10-01 23:13:47|03799|953538|EPA VLTSA|1.71B|1710000000|18.00|27,494|-14.69%|23|2022-10-19|15/09/2022|||||2022-09-28|15/06/2022|||111000000|
2022-10-01 23:13:51|03800|7444|EPA VRKP|142.96M|142960000|16.10|1,407|-5.85%|27|2022-10-26|15/09/2022|||||2022-09-08|15/06/2022|-0.19||112200000|
2022-10-01 23:13:55|03801|17872|EPA WAVE|883.44M|883440000|44.15|9,739|-3.18%|24|2022-12-06|15/09/2022|||||2022-07-27|15/06/2022|||122000000|119400000
2022-10-01 23:13:59|03802|6993|EPA MWDP|3.2B|3200000000|73.85|43,838|-38.41%|30|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-2.54||4220000000|
2022-10-01 23:14:02|03803|999060|EPA XFAB|668.84M|668840000|5.12|148,403|-38.16%|15|2022-10-27|15/09/2022||0.17||208500000|2022-07-28|15/06/2022|0.05|0.14|188830000|185300000
2022-10-01 23:14:06|03804|17900|EPA XIL|155.33M|155330000|32.00|1,591|-20.1%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-01 23:14:09|03805|389|EPA AIRP|46.71M|46710000|117.56|718,967|-6.68%|32|2022-10-26|15/09/2022||2.97||7240000000|2022-07-28|15/06/2022|2.67|2.67|7320000000|7130000000
2022-10-01 23:14:13|03806|412|EPA AIR|70B|70000000000|88.89|1,270,935|-22.77%|37|2022-10-28|15/09/2022||0.9787||14080000000|2022-07-27|15/06/2022|1.27|1.27|12810000000|13410000000
2022-10-01 23:14:16|03807|413|EPA ALSO|6.3B|6300000000|16.75|1,417,996|-49.01%|31|2022-11-09|15/09/2022||0.42||4190000000|2022-07-20|15/06/2022|||4000000000|3980000000
2022-10-01 23:14:20|03808|6910|AS MT|17.5B|17500000000|20.66|4,006,252|-21.92%|37|2022-11-10|15/09/2022||2.13||17840000000|2022-07-28|15/06/2022|4.18|3.92|21800000000|21160000000
2022-10-01 23:14:24|03809|393|EPA AXAF|51.78B|51780000000|22.48|5,095,554|-6.66%|30|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|1.65|1.49|55000000000|51393000000
2022-10-01 23:14:28|03810|396|EPA BNPP|53.79B|53790000000|43.60|3,089,820|-21.36%|37|2022-11-03|15/09/2022||2.24||12170000000|2022-07-29|15/06/2022|2.51|2.51|12780000000|12380000000
2022-10-01 23:14:31|03811|397|EPA BOUY|10.12B|10120000000|26.85|1,059,605|-25.21%|37|2022-11-17|15/09/2022||1.11||11070000000|2022-08-02|15/06/2022|0.7284|0.6592|10330000000|10330000000
2022-10-01 23:14:34|03812|390|EPA CAPP|28.5B|28500000000|165.50|321,785|-8.13%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|3.78|4.58|5520000000|5120000000
2022-10-01 23:14:37|03813|404|EPA CARR|10.39B|10390000000|14.21|1,931,472|-8.59%|31|2022-10-13|15/09/2022|||||2022-07-27|15/06/2022|0.33|0.58|23100000000|22140000000
2022-10-01 23:14:40|03814|407|EPA CAGR|25.28B|25280000000|8.36|7,168,205|-30.02%|27|2022-11-10|15/09/2022||0.3766||5760000000|2022-08-04|15/06/2022|0.52|0.431|6330000000|5700000000
2022-10-01 23:14:43|03815|394|EPA DANO|30.41B|30410000000|48.57|1,195,046|-17.75%|31|2022-10-20|15/09/2022||||7020000000|2022-07-27|15/06/2022|1.63|1.63|7070000000|6870000000
2022-10-01 23:14:47|03816|6957|EPA DAST|46.96B|46960000000|35.73|1,103,631|-21.41%|27|2023-02-02|15/12/2022||0.3135||1530000000|2022-10-26|15/09/2022||0.2477||1330000000
2022-10-01 23:14:50|03817|395|EPA ENGIE|28.69B|28690000000|11.84|5,543,793|4.39%|36|2022-11-10|15/09/2022||0.21||10900000000|2022-07-29|15/06/2022|0.48|0.41|17570000000|15500000000
2022-10-01 23:14:53|03818|405|EPA ESLX|62.27B|62270000000|140.35|456,036|-15.2%|31|2022-10-21|15/09/2022||||5750000000|2022-07-29|15/06/2022|2.64|3.25|6390000000|6090000000
2022-10-01 23:14:56|03819|6964|EPA EUFI|11.76B|11760000000|61.12|351,904|-44.86%|32|2022-11-07|15/09/2022||||1644000000|2022-07-27|15/06/2022|1.9||1570000000|1570000000
2022-10-01 23:15:00|03820|6987|EPA HRMS|127.22B|127220000000|1,217.00|65,207|1.71%|31|2022-10-20|15/09/2022||||2790000000|2022-07-29|15/06/2022|15.64|14.41|2710000000|2540000000
2022-10-01 23:15:03|03821|670|EPA PRTP|56.11B|56110000000|458.55|174,465|-25.56%|31|2022-10-20|15/09/2022||||4760000000|2022-07-27|15/06/2022|16.07|13.61|4970000000|4810000000
2022-10-01 23:15:07|03822|400|EPA OREP|177.25B|177250000000|330.25|361,846|-7.45%|31|2022-10-20|15/09/2022||||9210000000|2022-07-28|15/06/2022|5.1|5.1|9310000000|8830000000
2022-10-01 23:15:10|03823|7059|EPA LEGD|17.77B|17770000000|66.66|445,555|-28.14%|37|2022-11-03|15/09/2022||1.01||2000000000|2022-07-29|15/06/2022|1.13|1.13|2120000000|2120000000
2022-10-01 23:15:14|03824|399|EPA LVMH|306.47B|306470000000|610.40|359,472|-1.56%|32|2023-01-26|15/12/2022||14.02||22050000000|2022-10-11|15/09/2022||||18700000000
2022-10-01 23:15:17|03825|411|EPA MICP|16.44B|16440000000|23.16|1,687,629|-30.24%|31|2022-10-25|15/09/2022||||7140000000|2022-07-26|15/06/2022|1.17|1.46|6810000000|6750000000
2022-10-01 23:15:21|03826|409|EPA ORAN|24.58B|24580000000|9.25|6,304,677|-1.09%|37|2022-10-25|15/09/2022||0.56||10840000000|2022-07-28|15/06/2022|0.23|0.21|10720000000|10730000000
2022-10-01 23:15:25|03827|406|EPA PERP|48.53B|48530000000|188.85|338,913|-0.97%|31|2022-10-20|15/09/2022||||3140000000|2022-09-01|15/06/2022|2.34|2.41|2300000000|4599000000
2022-10-01 23:15:29|03828|6979|EPA PUBP|12.28B|12280000000|48.90|590,944|-12.16%|31|2022-10-20|15/09/2022||||2790000000|2022-07-21|15/06/2022|2.13|2.37|3070000000|2850000000
2022-10-01 23:15:33|03829|419|EPA RENA|7.6B|7600000000|27.97|1,516,902|-9.47%|31|2022-10-21|15/09/2022||||12300000000|2022-07-29|15/06/2022|2.33|2.55|12000000000|11850000000
2022-10-01 23:15:37|03830|6991|EPA SAF|40.13B|40130000000|94.01|633,482|-14.27%|31|2022-10-28|15/09/2022||||4270000000|2022-07-30|15/06/2022|-8.81|1.64|8680000000|4380000000
2022-10-01 23:15:40|03831|403|EPA SGOB|19.14B|19140000000|37.05|1,105,895|-36.38%|31|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|3.31|2.99|13470000000|12860000000
2022-10-01 23:15:44|03832|414|EPA SASY|98.32B|98320000000|78.40|2,114,782|-5.14%|37|2022-10-28|15/09/2022||2.59||11980000000|2022-07-28|15/06/2022|1.73|1.64|10120000000|9910000000
2022-10-01 23:15:47|03833|401|EPA SCHN|551.45M|551450000|116.94|862,775|-18.74%|31|2022-10-27|15/09/2022||||8340000000|2022-07-28|15/06/2022|2.69|3.29|8510000000|7870000000
2022-10-01 23:15:51|03834|410|EPA SOGN|17.08B|17080000000|20.41|3,744,012|-24.95%|29|2022-11-04|15/09/2022||1.51||6270000000|2022-08-03|15/06/2022|2.32|2.64|7070000000|6480000000
2022-10-01 23:15:56|03835|1169015|BIT STLA|39.43B|39430000000|12.28|3,789,980|-25.92%|8|2022-11-03|15/09/2022||1.3||41060000000|2022-07-28|15/06/2022|1.3|1.3|46520000000|43210000000
2022-10-01 23:16:00|03836|417|EPA STM|29.4B|29400000000|32.24|1,984,032|-14.63%|38|2023-01-26|15/12/2022||1.08||4380000000|2022-10-27|15/09/2022||0.99||4190000000
2022-10-01 23:16:04|03837|7087|EPA TEPRF|15.41B|15410000000|260.90|128,118|-23.29%|31|2022-11-03|15/09/2022|||||2022-07-27|15/06/2022|4.6|5.87|1980000000|1970000000
2022-10-01 23:16:07|03838|6952|EPA TCFP|23.93B|23930000000|113.00|282,276|34.27%|31|2022-10-26|15/09/2022|||||2022-07-21|15/06/2022|2.14|3.66|4050000000|4050000000
2022-10-01 23:16:10|03839|416|EPA TTEF|121.96B|121960000000|48.27|5,712,414|16.78%|37|2022-10-27|15/09/2022||3.98||75290000000|2022-07-28|15/06/2022|3.75|3.69|70450000000|63410000000
2022-10-01 23:16:13|03840|420|EPA VIE|13.56B|13560000000|19.71|1,903,965|-25.51%|32|2022-11-03|15/09/2022||0.27||9060000000|2022-08-03|15/06/2022|0.29|0.29|10260000000|9200000000
2022-10-01 23:16:17|03841|418|EPA SGEF|46.94B|46940000000|83.17|911,016|-7.74%|31|2022-10-25|15/09/2022|||||2022-07-29|15/06/2022|3.34|2.49|15670000000|14400000000
2022-10-01 23:16:21|03842|415|EPA VIV|8.12B|8120000000|7.97|2,458,429|-26.91%|37|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.47|0.21|2500000000|4811000000
2022-10-01 23:16:24|03843|671|AS URW|5.95B|5950000000|42.88|732,365|-32.6%|27|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|4.14|4.20|1490000000|1307000000
2022-10-01 23:16:27|03844|953852|EPA WLN|11.45B|11450000000|40.68|626,917|-38.37%|27|2022-10-25|15/09/2022||||1110000000|2022-07-27|15/06/2022|0.19|0.80|1080000000|1969000000
2022-10-01 23:16:31|03845|6576|LON III|10.53B|10530000000|1,093.00|1,702,428|-14.71%|24|2022-11-17|15/09/2022|||||2022-07-21|15/06/2022|||2060000000|
2022-10-01 23:16:34|03846|6635|LON 3IN|2.71B|2710000000|304.00|1,114,190|0%|14|2022-11-07|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2022-10-01 23:16:38|03847|28357|LON FOUR|952.49M|952490000|3,395.0|61,835|12.79%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-01 23:16:41|03848|9048|LON 888|417.35M|417350000|93.60|2,235,029|-78.23%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022||||
2022-10-01 23:16:47|03849|14006|LON BAG|506.7M|506700000|455.50|94,174|-10.21%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2022-10-01 23:16:50|03850|6750|LON ASL|933.48M|933480000|1,090.00|206,955|-27.62%|15|2023-01-26|15/12/2022|||||2022-07-25|15/06/2022|-2.8||-236400000|
2022-10-01 23:16:55|03851|6583|LON ABDN|2.87B|2870000000|139.10|9,136,715|-45.58%|29|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022|-0.13|6.20|731000000|753000000
2022-10-01 23:16:59|03852|6658|LON ADML|5.65B|5650000000|1,914.5|991,591|-34.6%|28|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.67|33.44|670000000|937230000
2022-10-01 23:17:03|03853|1115734|LON AJBA|1.11B|1110000000|269.20|580,674|-31.64%|13|2022-11-30|15/09/2022|||||2022-05-25|15/03/2022|0.05||75530000|
2022-10-01 23:17:07|03854|6820|LON ATST|2.71B|2710000000|920.00|319,010|-9.27%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2022-10-01 23:17:10|03855|942426|LON ACI|637.7M|637700000|868.00|153,249|0%|11|2021-05-24|15/12/2020|||||2021-01-14|15/06/2020|0.06||36200000|
2022-10-01 23:17:13|03856|6603|LON AAL|33.21B|33210000000|2,735.5|3,213,230|5.39%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|2.97|2.97||22028000000
2022-10-01 23:17:16|03857|6633|LON ANTO|11B|11000000000|1,115.50|1,502,501|-18.1%|23|2022-10-19|15/09/2022|||||2022-08-11|15/06/2022|0.44|0.44||3673000000
2022-10-01 23:17:18|03858|954886|LON APAX|844.69M|844690000|172.00|464,140|-24.56%|11|2022-08-17|15/06/2022|||||2022-03-02|15/12/2021||||
2022-10-01 23:17:22|03859|963710|LON ASCL|903.32M|903320000|205.60|1,347,494|-49.88%|25|2022-11-30|15/09/2022|||||2022-08-01|15/06/2022|-0.09|7.70|260700000|226000000
2022-10-01 23:17:25|03860|6678|LON ASHM|1.3B|1300000000|197.10|1,051,272|-42.13%|31|2022-10-14|15/09/2022|||||2022-09-02|15/06/2022|-0.01|8.90|114800000|131400000
2022-10-01 23:17:30|03861|6836|LON AHT|17.94B|17940000000|4,086.0|865,593|-27.63%|35|2022-06-14|15/04/2022|0.60|0.85||1976000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-10-01 23:17:33|03862|6625|LON ABF|9.97B|9970000000|1,261.5|966,236|-31.68%|28|2022-11-08|15/09/2022||62.06||8867000000|2022-06-20|15/06/2022|||4050000000|
2022-10-01 23:17:37|03863|7351|LON AGRP|1.59B|1590000000|53.60|5,962,649|-25.09%|24|2022-11-22|15/09/2022|||||2022-07-06|15/06/2022||||
2022-10-01 23:17:40|03864|1096186|LON AML|167M|167000000|119.50|1,284,519|-93.76%|20|2022-11-02|15/09/2022||-0.1166||384750000|2022-07-29|15/06/2022|-1.53|-0.2562|309000000|303510000
2022-10-01 23:17:46|03865|6565|Astrazeneca Stock Price - I|154.08B|154080000000|9,944.0|1,856,057|11.01%|39|2023-02-02|15/12/2022||1.52||11400000000|2022-11-10|15/09/2022||1.53||10770000000
2022-10-01 23:17:50|03866|948335|LON AUTOA|4.83B|4830000000|515.00|2,594,430|-12.53%|18|2022-11-10|15/09/2022||5.69||125530000|2022-08-31|15/06/2022||||
2022-10-01 23:17:54|03867|1075230|OTC AVASF|8.61B|8610000000|8.02|3,511|-5.09%|12|2022-08-09|15/06/2022||0.18||465050000|2022-02-25|15/12/2021|0.13|0.18||480960000
2022-10-01 23:17:57|03868|6821|LON AVV|9.48B|9480000000|3,142.0|1,000,263|-12.72%|23|2022-11-08|15/09/2022||43.18||524530000|2022-07-28|15/06/2022||||
2022-10-01 23:17:59|03869|6810|LON AGT|880.13M|880130000|179.00|566,218|-12.25%|13|2022-06-09|15/03/2022|0.01||11530000||2021-11-09|15/09/2021|0.75||87930000|
2022-10-01 23:18:02|03870|6615|LON AV|10.84B|10840000000|388.20|6,759,936|-0.75%|27|2022-08-10|15/06/2022|-0.25|23.89|7870000000||2022-05-18|15/03/2022||||
2022-10-01 23:18:06|03871|949036|LON BMEB|3.07B|3070000000|306.10|3,312,817|-48.17%|25|2022-11-15|15/09/2022||14.15||2239000000|2022-08-31|15/06/2022||||
2022-10-01 23:18:09|03872|6690|LON BAB|1.41B|1410000000|278.60|669,585|-25.07%|14|2022-12-05|15/09/2022||18.01||2227000000|2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000
2022-10-01 23:18:12|03873|6632|LON BAES|24.46B|24460000000|789.80|7,133,142|39.74%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|0.19|20.61|9740000000|10439000000
2022-10-01 23:18:16|03874|27919|LON BGFD|675.81M|675810000|721.00|148,143|-29.45%|14|2022-10-12|15/08/2022|||||2022-03-22|15/02/2022|-1.49||-135400000|
2022-10-01 23:18:20|03875|1055838|LON BAKK|521.48M|521480000|90.00|264,598|-32.84%|24|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022|0.04||1010000000|
2022-10-01 23:18:23|03876|6588|LON BALF|1.84B|1840000000|306.40|1,666,064|13.06%|19|2022-08-17|15/06/2022|0.157||4140000000||2022-03-08|15/12/2021|0.13||3590000000|
2022-10-01 23:18:27|03877|28003|LON BGEO|910.51M|910510000|1,988.00|95,088|27.93%|29|2022-11-23|15/09/2022|||||2022-08-16|15/06/2022|5.79||494850000|
2022-10-01 23:18:32|03878|6554|LON BNKR|1.24B|1240000000|95.90|1,278,795|-13.13%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2022-10-01 23:18:35|03879|282|LON BARC|22.9B|22900000000|144.30|50,464,337|-23.89%|31|2022-10-26|15/09/2022||0.0792||5870000000|2022-07-28|15/06/2022|0.064|0.0774|6710000000|6230000000
2022-10-01 23:18:38|03880|6613|LON BDEV|3.47B|3470000000|342.20|4,142,991|-48.18%|26|2022-10-17|15/09/2022|||||2022-07-14|15/06/2022|0.16|53.70|3020000000|3029000000
2022-10-01 23:18:43|03881|27934|LON BBGIB|1.14B|1140000000|160.00|1,261,184|-8.05%|14|2022-08-25|15/06/2022|0.13||128300000||2022-03-23|15/12/2021|0.05||43090000|
2022-10-01 23:18:47|03882|6867|LON BEZG|3.41B|3410000000|564.00|1,546,476|48.73%|18|2022-11-07|15/09/2022|||||2022-07-22|15/06/2022||0.31||2702000000
2022-10-01 23:18:52|03883|6567|LON BWY|2.1B|2100000000|1,703.0|254,111|-48.06%|27|2022-12-28|15/10/2022|||||2022-10-18|15/07/2022||||1652000000
2022-10-01 23:18:54|03884|13127|LON BKGH|3.58B|3580000000|3,297.0|391,375|-24.42%|13|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000|2022-06-22|15/04/2022|2.14||1130000000|1089000000
2022-10-01 23:18:59|03885|6617|||||||30|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022|1.23|1.23||30215000000
2022-10-01 23:19:02|03886|6801|LON BYG|1.94B|1940000000|1,060.00|341,402|-24.01%|25|2022-11-22|15/09/2022||23.08||56640000|2022-07-21|15/06/2022|||45500000|
2022-10-01 23:19:08|03887|14094|LON BRSC|594.75M|594750000|1,218.00|103,147|-40.87%|14|2022-10-31|15/08/2022|||||2022-05-05|15/02/2022|-3.87||-183900000|
2022-10-01 23:19:12|03888|14018|LON BRWM|1.07B|1070000000|569.00|433,145|8.59%|18|2022-08-17|15/06/2022|-0.07||-5050000||2022-03-14|15/12/2021|0.17||39470000|
2022-10-01 23:19:15|03889|14033|LON BCPT|562.64M|562640000|80.20|2,223,180|-16.72%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-10-01 23:19:19|03890|27900|LON GSCT|685.07M|685070000|126.80|597,216|-23.89%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2022-10-01 23:19:22|03891|6806|LON BOY|887.18M|887180000|465.20|261,006|-46.99%|29|2022-11-30|15/09/2022|||||2022-07-29|15/06/2022|0.17||358500000|
2022-10-01 23:19:26|03892|284|LON BP|80.15B|80150000000|433.10|41,843,357|27.27%|28|2022-11-01|15/09/2022||0.3476||68600000000|2022-08-02|15/06/2022|0.4358|0.3507|67870000000|59260000000
2022-10-01 23:19:30|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|36.82%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2022-10-01 23:19:33|03894|279|LON BATS|72.26B|72260000000|3,226.5|2,559,724|23.91%|28|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|0.82|167.60|12870000000|12674000000
2022-10-01 23:19:36|03895|6672|LON BLND|3.25B|3250000000|350.70|2,387,968|-29.18%|23|2022-11-16|15/09/2022||9.35||152970000|2022-08-04|15/06/2022||||
2022-10-01 23:19:40|03896|6644|LON BVIC|1.89B|1890000000|717.50|575,482|-19.7%|33|2022-11-30|15/09/2022||35.84||874570000|2022-07-22|15/06/2022|||431100000|426000000
2022-10-01 23:19:44|03897|6719|LON BT|11.94B|11940000000|121.35|21,438,235|-24.06%|28|2023-02-02|15/12/2022||0.0527||5420000000|2022-11-03|15/09/2022||0.043||5280000000
2022-10-01 23:19:47|03898|6610|LON BNZL|9.27B|9270000000|2,760.0|735,291|12.42%|25|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.66|70.72|5650000000|5091000000
2022-10-01 23:19:54|03899|6611|LON BRBY|7.01B|7010000000|1,808.0|1,416,382|-0.39%|25|2022-11-17|15/09/2022||31.38||1221000000|2022-07-15|15/06/2022||||
2022-10-01 23:19:57|03900|6631|LON CNE|756.95M|756950000|245.00|1,478,559|30.67%|18|2022-09-06|15/06/2022||||167000000|2022-03-08|15/12/2021||||
2022-10-01 23:20:01|03901|6757|LON CLDN|1.71B|1710000000|3,160.0|37,463|-3.4%|18|2022-05-26|15/03/2022|4.62||264500000||2021-11-23|15/09/2021|6.39||362600000|
2022-10-01 23:20:04|03902|6604|LON CPI|419.21M|419210000|25.04|4,204,564|-50.86%|28|2022-11-30|15/09/2022|||||2022-08-05|15/06/2022|0.01|0.91|1520000000|1520000000
2022-10-01 23:20:07|03903|14019|LON CAPCC|904.9M|904900000|106.30|2,120,574|-36%|18|2022-07-25|15/06/2022|-0.01||33900000||2022-02-23|15/12/2021|0.16||33400000|
2022-10-01 23:20:12|03904|942375|LON CARDC|151.01M|151010000|44.10|636,573|-17.88%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2022-10-01 23:20:18|03905|6746|LON CCL|7.85B|7850000000|581.8|1,368,199|-65.41%|38|2022-12-21|15/11/2022||-0.2536||4670000000|2022-09-30|15/08/2022|-0.5808|-0.0999|4310000000|4930000000
2022-10-01 23:20:22|03906|14020|LON CEY|1.04B|1040000000|90.18|5,254,566|-5.69%|28|2022-07-20|15/06/2022||0.07||390000000|2022-03-16|15/12/2021||0.06||374000000
2022-10-01 23:20:27|03907|6574|LON CNA|4.16B|4160000000|70.84|27,392,334|24.98%|18|2022-07-28|15/06/2022|-0.15|8.30|14300000000|49732000000|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000
2022-10-01 23:20:30|03908|28317|LON CINE|40.19M|40190000|2.93|58,288,933|-96.28%|15|2022-09-22|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-10-01 23:20:34|03909|6863|LON CTY|1.76B|1760000000|376.50|758,574|-2.59%|18|2022-09-19|15/06/2022|-0.04||-11750000||2022-02-18|15/12/2021|0.26||123400000|
2022-10-01 23:20:38|03910|28600|LON CKN|801.75M|801750000|2,630.0|49,137|-30.79%|17|2022-08-08|15/06/2022|0.98||266700000||2022-03-07|15/12/2021|1||253200000|
2022-10-01 23:20:44|03911|25635|F CBRO|1.38B|1380000000|927.50|204,286|-40.05%|26|2022-12-28|15/10/2022|||||2022-09-27|15/07/2022|0.47|46.39|572600000|
2022-10-01 23:20:48|03912|6882|LON CLSH|553.71M|553710000|139.40|497,142|-37.49%|19|2022-08-10|15/06/2022|0.04||68300000||2022-03-16|15/12/2021|0.27||72100000|
2022-10-01 23:20:53|03913|946350|LON COA|812.76M|812760000|50.90|2,052,312|-24.48%|15|2022-08-02|15/06/2022|||||2022-03-03|15/12/2021||||
2022-10-01 23:20:56|03914|42596|LON CCH|6.94B|6940000000|1,894.0|977,558|-21.05%|30|2022-11-10|15/09/2022||0.2688||2270000000|2022-08-11|15/06/2022|0.2959|0.2688|2440000000|2230000000
2022-10-01 23:20:59|03915|6738|LON CPG|31.32B|31320000000|1,805.00|3,249,613|18.44%|30|2022-11-21|15/09/2022||33.22||6210000000|2022-07-26|15/06/2022||||6090000000
2022-10-01 23:21:02|03916|6756|LON CCC|2.19B|2190000000|1,933.00|141,056|-28.88%|31|2022-10-28|15/09/2022|||||2022-09-09|15/06/2022|0.67|71.30|2830000000|3319000000
2022-10-01 23:21:06|03917|1055938|LON GLO|1.66B|1660000000|252.00|461,723|33.47%|16|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-01 23:21:08|03918|992768|LON CTEC|4.2B|4200000000|205.60|4,360,212|-4.81%|17|2022-11-30|15/09/2022|||||2022-08-04|15/06/2022||||1036000000
2022-10-01 23:21:12|03919|963708|LON CSPC|997.09M|997090000|199.60|1,446,584|-60.51%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2022-10-01 23:21:15|03920|14024|LON CWK|1.43B|1430000000|2,680.0|90,869|-24.97%|24|2022-11-22|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-01 23:21:20|03921|44417|LON CRST|469.96M|469960000|183.20|745,195|-52.17%|29|2023-01-17|15/10/2022||17.60||522000000|2022-09-28|15/07/2022||||
2022-10-01 23:21:23|03922|6664|LON CRH|21.86B|21860000000|2,910.0|715,791|-16.62%|26|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022||||12636000000
2022-10-01 23:21:27|03923|6710|LON CRDA|8.93B|8930000000|6,446.0|303,532|-24.56%|31|2022-11-01|15/09/2022||||290000000|2022-07-29|15/06/2022|3.89|131.41|1130000000|1044000000
2022-10-01 23:21:31|03924|14023|LON CURY|623.31M|623310000|56.65|2,735,501|-57.57%|23|2022-12-15|15/10/2022|||||2022-09-26|15/07/2022||||
2022-10-01 23:21:34|03925|23449|LON DCC|4.63B|4630000000|4,689.0|190,691|-24.35%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2022-10-01 23:21:37|03926|32416|LON DPH|2.98B|2980000000|2,622.0|358,232|-45.94%|18|2022-09-05|15/06/2022|0.16||349400000||2022-02-21|15/12/2021|0.37||332400000|
2022-10-01 23:21:41|03927|6850|LON DLN|2.27B|2270000000|2,020.0|260,826|-41.58%|18|2022-08-11|15/06/2022|1.2|48.97|122300000|119750000|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000
2022-10-01 23:21:43|03928|6584|LON DGE|86.46B|86460000000|3,797.5|2,564,278|5.31%|20|2023-01-25|15/12/2022||80.49||7750000000|2022-11-30|15/09/2022||||
2022-10-01 23:21:47|03929|32417|LON DPLM|2.89B|2890000000|2,324.00|222,061|-18.23%|19|2022-11-21|15/09/2022|||||2022-05-16|15/03/2022|0.29||448500000|
2022-10-01 23:21:51|03930|32420|LON DLGD|2.41B|2410000000|185.50|4,609,060|-35.95%|29|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.1|12.92|1540000000|1544000000
2022-10-01 23:21:59|03931|8923|LON DOM|946.32M|946320000|222.60|1,158,343|-43.82%|33|2022-10-12|15/09/2022|||||2022-08-02|15/06/2022|0.09||278300000|
2022-10-01 23:22:02|03932|6689|LON DRX|2.41B|2410000000|600.50|1,611,088|24.64%|29|2022-11-30|15/09/2022|||||2022-07-26|15/06/2022|0.36||3620000000|
2022-10-01 23:22:07|03933|6787|LON SMDS|3.53B|3530000000|256.90|4,279,908|-37.78%|25|2022-12-08|15/10/2022||13.20||3323000000|2022-09-06|15/07/2022||||
2022-10-01 23:22:11|03934|14027|LON DNLM|1.47B|1470000000|730.00|406,305|-47.1%|31|2022-10-20|15/09/2022||||389900000|2022-09-14|15/06/2022|0.28|22.10|386700000|358000000
2022-10-01 23:22:15|03935|288|LON EZJ|2.24B|2240000000|296.40|4,951,283|-55.28%|31|2022-11-29|15/09/2022||47.08||4043000000|2022-07-27|15/06/2022|||1760000000|1740000000
2022-10-01 23:22:19|03936|6807|LON EDIN|935.6M|935600000|553.00|265,523|-9.34%|13|2022-05-26|15/03/2022|0.23||46720000||2021-11-22|15/09/2021|0.59||109200000|
2022-10-01 23:22:21|03937|6833|LON RS1R|4.57B|4570000000|969.00|1,159,653|-10.11%|14|2022-11-02|15/09/2022|||||2022-05-24|15/03/2022|0.27||1340000000|99000000
2022-10-01 23:22:26|03938|14031|LON ELM|525.73M|525730000|90.25|680,056|-39.43%|22|2022-11-30|15/09/2022|||||2022-08-02|15/06/2022||||
2022-10-01 23:22:28|03939|1073054|LON ENOG|2.38B|2380000000|1,334.00|385,331|50.9%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-10-01 23:22:31|03940|28449|LON ENT|6.39B|6390000000|1,086.00|2,456,070|-49.01%|25|2022-10-13|15/09/2022|||||2022-08-11|15/06/2022|0.05|41.08|2090000000|2126000000
2022-10-01 23:22:35|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0.45%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-10-01 23:22:38|03942|6789|LON ESNT|549.71M|549710000|182.60|559,607|-31.74%|28|2022-10-26|15/09/2022|||||2022-08-17|15/06/2022|-0.02||340800000|
2022-10-01 23:22:42|03943|6869|LON ERM|1.56B|1560000000|1,442.00|1,249,255|41.93%|31|2022-11-22|15/09/2022|||||2022-07-18|15/06/2022||||
2022-10-01 23:22:45|03944|27918|LON EOTE|648.64M|648640000|639.00|131,852|-20.92%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2022-10-01 23:22:50|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-82.67%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-10-01 23:22:58|03946|13120|LON EXPN|24.29B|24290000000|2,661.0|1,563,675|-14.41%|16|2022-11-16|15/09/2022||0.59||3043000000|2022-05-18|15/03/2022||0.65||3223000000
2022-10-01 23:23:00|03947|6594|LON FCIT|4.67B|4670000000|900.00|706,986|4.65%|14|2022-07-25|15/06/2022|-1.2||-605600000||2022-03-10|15/12/2021|0.76||425500000|
2022-10-01 23:23:04|03948|942422|LON FDM|684.63M|684630000|627.00|103,122|-50.4%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-01 23:23:07|03949|6562|LON FERG|19.59B|19590000000|9,404.0|382,032|-9.01%|23|2022-12-06|15/10/2022||2.81||7420000000|2022-09-27|15/07/2022|2.85|2.77|7970000000|7810000000
2022-10-01 23:23:10|03950|6846|LON FXPO|715.06M|715060000|121.60|1,174,496|-62.84%|22|2022-10-06|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-01 23:23:14|03951|14034|LON FCSS|1.14B|1140000000|222.50|902,542|-29.59%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-10-01 23:23:17|03952|7104|LON FEV|1.11B|1110000000|271.00|507,187|-12.01%|18|2022-07-25|15/06/2022|-0.43||-168700000||2022-03-21|15/12/2021|0.31||133100000|
2022-10-01 23:23:20|03953|14038|LON FSV|777.84M|777840000|240.00|458,030|-17.81%|19|2022-11-07|15/08/2022|||||2022-04-22|15/02/2022|-0.14||-41050000|
2022-10-01 23:23:22|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2022-10-01 23:23:25|03955|27941|LON FGT|1.73B|1730000000|800.00|403,766|-8.68%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-10-01 23:23:29|03956|6708|LON FGP|773.12M|773120000|105.20|1,856,649|18.27%|19|2022-11-15|15/09/2022||-0.62||2481000000|2022-08-31|15/06/2022||||
2022-10-01 23:23:32|03957|6858|LON FLTRF|17.47B|17470000000|9,938.0|377,797|-32.3%|29|2022-11-09|15/09/2022||||1560000000|2022-08-12|15/06/2022|1.01|1.17|1820000000|1610000000
2022-10-01 23:23:35|03958|49814|LON FSFL|707.55M|707550000|116.00|1,487,726|17.89%|14|2022-09-14|15/06/2022|0.19||120200000||2022-03-09|15/12/2021|0.14||87370000|
2022-10-01 23:23:38|03959|6772|LON FRAS|3.12B|3120000000|678.00|600,866|-0.8%|27|2022-12-15|15/10/2022|||||2022-09-28|15/07/2022||||
2022-10-01 23:23:42|03960|10522|LON FRES|5.67B|5670000000|769.20|808,392|-1.56%|22|2022-10-26|15/09/2022||0.26|||2022-08-02|15/06/2022|0.16|0.175||1324000000
2022-10-01 23:23:45|03961|949092|LON FUTR|1.59B|1590000000|1,320.00|391,160|-64.23%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 23:23:49|03962|6784|LON GFRD|160.21M|160210000|147.00|107,191|-19.23%|26|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.06||643200000|
2022-10-01 23:23:51|03963|50668|LON GAW|1.9B|1900000000|5,795.0|79,379|-43.57%|25|2023-01-09|15/11/2022|||||2022-11-02|15/08/2022||||
2022-10-01 23:23:54|03964|27942|LON GCPI|865.33M|865330000|97.80|1,339,570|-2.59%|14|2022-12-12|15/09/2022|||||2022-06-21|15/03/2022|0.12||117600000|
2022-10-01 23:23:57|03965|949071|LON DIGS|966.92M|966920000|212.50|3,479,162|0.47%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-10-01 23:24:00|03966|14039|LON FEML|525.92M|525920000|577.30|68,278|-33.49%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-10-01 23:24:04|03967|940919|LON GENG|725.3M|725300000|291.50|384,820|-58.12%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.1||318000000|
2022-10-01 23:24:07|03968|291|LON GNS|1.71B|1710000000|2,618.0|74,872|-52.14%|25|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.32||312200000|
2022-10-01 23:24:11|03969|6612|LON GSK|52.86B|52860000000|1,305.80|8,827,058|-7.89%|38|2023-02-01|15/12/2022||0.2347||7110000000|2022-11-02|15/09/2022||0.3944||7270000000
2022-10-01 23:24:13|03970|13811|LON GLEN|61.56B|61560000000|478.15|40,032,830|38.67%|22|2022-10-28|15/09/2022|||||2022-08-04|15/06/2022|0.81|0.81||137067000000
2022-10-01 23:24:17|03971|6623|LON GOG|667.52M|667520000|1,546.0|504,056|91.57%|19|2022-04-27|15/12/2021|0.85||1800000000||2022-02-28|15/07/2021||||
2022-10-01 23:24:19|03972|50663|LON GFTU_u|1.53B|1530000000|671.80|838,409|-47.31%|17|2022-08-23|15/06/2022|0.46||1150000000||2022-02-24|15/12/2021|0.38||1080000000|
2022-10-01 23:24:23|03973|6844|LON GRI|1.69B|1690000000|229.40|925,661|-24.79%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-01 23:24:26|03974|6665|LON GPEG|1.11B|1110000000|440.00|386,168|-41.06%|15|2022-11-17|15/09/2022||7.87||40340000|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000
2022-10-01 23:24:29|03975|50660|LON UKWG|3.49B|3490000000|150.50|5,244,737|16.08%|14|2022-07-27|15/06/2022|0.24||583200000||2022-02-23|15/12/2021|0.12||282400000|
2022-10-01 23:24:37|03976|27822|LON GNC|372.23M|372230000|72.20|1,696,402|-48.87%|30|2022-11-29|15/09/2022||8.10||819000000|2022-07-26|15/06/2022|||486200000|
2022-10-01 23:24:40|03977|6818|LON GRG|1.74B|1740000000|1,712.0|307,841|-40.97%|23|2022-10-04|15/09/2022|||||2022-08-02|15/06/2022|0.45||694500000|
2022-10-01 23:24:44|03978|6768|LON HLMA|7.74B|7740000000|2,045.0|712,556|-28.04%|18|2022-11-17|15/09/2022||29.15||717550000|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000
2022-10-01 23:24:48|03979|6621|LON HMSO|824.14M|824140000|17.90|11,565,743|-44.65%|18|2022-07-28|15/06/2022|0.01|0.65|43900000|107080000|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000
2022-10-01 23:24:51|03980|6718|LON HBR|3.88B|3880000000|447.90|5,511,102|23.39%|18|2022-09-21|15/06/2022||0.71||2198000000|2022-03-17|15/12/2021||0.69||2072000000
2022-10-01 23:24:54|03981|1116140|LON HVPD|1.86B|1860000000|23.62|1,938|-25.25%|12|2022-05-27|15/01/2022|5||406100000||2021-10-28|15/07/2021|8.14||657700000|
2022-10-01 23:24:57|03982|6580|LON HRGV|4.11B|4110000000|867.20|1,141,934|-39.42%|31|2022-10-19|15/09/2022||||142000000|2022-08-05|15/06/2022|0.2||291900000|
2022-10-01 23:25:00|03983|6739|LON HAYS|1.65B|1650000000|102.00|4,658,667|-36.92%|28|2022-10-13|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-01 23:25:04|03984|14103|LON HSL|530.38M|530380000|710.00|98,663|-42.09%|14|2022-08-04|15/05/2022|-2.05||-149900000||2022-01-26|15/11/2021|-0.26||-16670000|
2022-10-01 23:25:07|03985|14044|LON HRI|1.03B|1030000000|1,634.00|75,613|-32.76%|16|2022-07-18|15/06/2022|-6.91||-433000000||2022-02-16|15/12/2021|1.13||82310000|
2022-10-01 23:25:10|03986|28265|LON HGT|1.56B|1560000000|340.00|677,239|-13.04%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2022-10-01 23:25:14|03987|14041|LON HICL|3.28B|3280000000|161.60|4,288,374|-3%|17|2022-11-22|15/09/2022|||||2022-05-25|15/03/2022|0.12||230600000|
2022-10-01 23:25:16|03988|6589|LON HIK|3B|3000000000|1,363.50|657,062|-44.35%|18|2022-08-04|15/06/2022||1.01||1264000000|2022-02-24|15/12/2021||0.98||1283000000
2022-10-01 23:25:20|03989|28078|LON HILS|727.71M|727710000|911.00|85,285|-49.83%|30|2022-11-24|15/09/2022||0.18|||2022-08-03|15/06/2022|0.17|0.17|349900000|
2022-10-01 23:25:23|03990|28224|LON HFG|478.83M|478830000|535.00|118,852|-54.27%|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2022-10-01 23:25:26|03991|6749|LON HSX|3.06B|3060000000|882.40|510,701|5.1%|24|2022-11-07|15/09/2022|||||2022-08-03|15/06/2022||0.31||2314000000
2022-10-01 23:25:29|03992|6564|LON HOCM|303.19M|303190000|59.00|2,202,545|-54.97%|22|2022-10-19|15/09/2022|||||2022-08-17|15/06/2022|0.04|0.04||
2022-10-01 23:25:32|03993|6827|LON HSV|3.99B|3990000000|1,184.00|2,526,432|30.9%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.35||818800000|803000000
2022-10-01 23:25:35|03994|13138|LON HWDN|2.81B|2810000000|505.20|2,819,706|-43.6%|25|2022-11-03|15/09/2022|||||2022-07-21|15/06/2022|0.2|16.00|913100000|918000000
2022-10-01 23:25:38|03995|280|LON HSBA|93.31B|93310000000|467.30|22,138,324|19.81%|33|2022-10-25|15/09/2022||0.1686||11380000000|2022-08-01|15/06/2022|0.228|0.1439|10700000000|10390000000
2022-10-01 23:25:42|03996|6723|LON HTG|375.14M|375140000|233.50|313,910|3.55%|22|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022||0.03||329950000
2022-10-01 23:25:45|03997|13812|LON ICAG|4.69B|4690000000|94.67|14,938,777|-46.96%|37|2022-10-28|15/09/2022||0.0705||6750000000|2022-07-29|15/06/2022|0.022|-0.0209|5920000000|5740000000
2022-10-01 23:25:48|03998|960682|LON IBST|652.88M|652880000|164.20|930,618|-20.68%|14|2022-08-02|15/06/2022|0.1||259300000||2022-03-21|15/12/2021|0.05||206600000|
2022-10-01 23:25:51|03999|27981|LON ICGT|679M|679000000|991.00|78,528|-15.59%|15|2022-10-03|15/07/2022|||||2022-05-12|15/01/2022|1.79||132200000|
2022-10-01 23:25:55|04000|6688|LON IGG|3.23B|3230000000|763.50|1,387,568|-5.1%|31|2023-01-25|15/11/2022||45.30|||2022-09-15|15/08/2022|||241800000|
2022-10-01 23:25:58|04001|6716|LON IMI|2.9B|2900000000|1,119.00|474,992|-32.59%|28|2022-11-08|15/09/2022||||493000000|2022-07-29|15/06/2022|0.37|44.83|513000000|528000000
2022-10-01 23:26:00|04002|6569|LON IMB|17.63B|17630000000|1,855.00|1,728,004|19.02%|30|2022-11-15|15/09/2022||145.65||4735000000|2022-08-31|15/06/2022||||
2022-10-01 23:26:03|04003|6722|LON INCH|2.55B|2550000000|682.50|623,685|-15.84%|30|2022-10-27|15/09/2022||||2199000000|2022-07-28|15/06/2022|0.36||3890000000|2270000000
2022-10-01 23:26:07|04004|6673|LON INF|7.44B|7440000000|519.20|5,274,706|-5.5%|19|2022-07-26|15/06/2022|0.03|10.10|1020000000|1027000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-10-01 23:26:10|04005|1072029|LON IHPI|728.25M|728250000|219.80|853,884|-57.65%|12|2022-12-14|15/09/2022|||||2022-05-23|15/03/2022|0.08||67030000|
2022-10-01 23:26:13|04006|283|LON IHG|7.83B|7830000000|4,369.0|554,193|-8.14%|24|2022-10-21|15/09/2022||0.5881|||2022-08-09|15/06/2022|1.82|1.73|840000000|842420000
2022-10-01 23:26:16|04007|6741|LON ICP|2.82B|2820000000|982.80|832,312|-51.94%|17|2022-11-17|15/09/2022||58.70||191200000|2022-07-21|15/06/2022||||
2022-10-01 23:26:20|04008|6696|LON ITRK|5.97B|5970000000|3,707.0|328,732|-25.52%|31|2022-11-24|15/09/2022|||||2022-07-29|15/06/2022|0.76|95.48|541000000|517000000
2022-10-01 23:26:23|04009|14048|LON INPP|2.9B|2900000000|151.80|3,268,881|-6.09%|28|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.12||237200000|
2022-10-01 23:26:27|04010|6595|LON INVP|3.48B|3480000000|363.10|1,192,972|21.55%|18|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|2021-11-18|15/09/2021|0.24||1520000000|
2022-10-01 23:26:31|04011|28602|LON IPO|614.54M|614540000|59.40|1,063,123|-57.57%|18|2022-08-03|15/06/2022|-0.3||-288000000||2022-03-16|15/12/2021|0.31||367300000|
2022-10-01 23:26:35|04012|6735|LON ITV|2.3B|2300000000|57.28|9,646,377|-46.27%|31|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|0.05|5.14|826000000|826000000
2022-10-01 23:26:39|04013|6765|LON IWG|1.27B|1270000000|126.25|2,940,511|-56.91%|31|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|-0.08||1290000000|
2022-10-01 23:26:42|04014|6630|LON JDW|513.47M|513470000|404.60|295,338|-61.21%|14|2022-10-03|15/07/2022|||||2022-03-17|15/01/2022|-0.09||807400000|
2022-10-01 23:26:45|04015|6706|LON SBRY|4.04B|4040000000|174.30|5,940,491|-38.93%|31|2022-11-03|15/09/2023||10.37||15369000000|2022-11-03|15/09/2022||14.18||15095000000
2022-10-01 23:26:49|04016|28223|LON FSJ|141.96M|141960000|282.0|90,423|-67.17%|22|2022-11-30|15/09/2022|||||2022-09-07|15/06/2022|0.04|0.5596|238400000|356770000
2022-10-01 23:26:51|04017|14051|LON JD|5.17B|5170000000|100.20|10,087,184|-52.22%|19|2022-12-28|15/10/2022|||||2022-09-22|15/07/2022|3.58|3.75|4418000000|3552000000
2022-10-01 23:26:54|04018|945668|LON JLG|2B|2000000000|402.60|9,168,450|0%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-10-01 23:27:04|04019|6591|LON WG|862.79M|862790000|127.35|2,045,458|-44.65%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.0904||3320000000
2022-10-01 23:27:08|04020|6598|LON JMAT|3.35B|3350000000|1,832.5|563,388|-31.75%|26|2022-11-23|15/09/2022||104.83||2046000000|2022-07-20|15/06/2022|||943000000|943000000
2022-10-01 23:27:11|04021|14050|LON JAM|1.32B|1320000000|697.00|256,064|1.46%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2022-10-01 23:27:15|04022|6770|LON JMG|1.18B|1180000000|101.40|1,844,595|-21.52%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-10-01 23:27:18|04023|6918|LON JII|635.69M|635690000|836.00|116,619|0.6%|13|2022-06-09|15/03/2022|-0.21||-16810000||2021-12-17|15/09/2021|2.96||253300000|
2022-10-01 23:27:22|04024|27901|LON JFJ|678.37M|678370000|438.50|216,849|-35.7%|19|2022-12-08|15/09/2022|||||2022-05-30|15/03/2022|-1.78||-274100000|
2022-10-01 23:27:41|04025|14053|LON JUP|482.27M|482270000|91.85|1,886,789|-63.26%|25|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022|0.03|6.10|226500000|205200000
2022-10-01 23:27:44|04026|955859|LON KNOS|1.6B|1600000000|1,287.00|157,396|-31.43%|14|2022-11-14|15/09/2022|||||2022-05-23|15/03/2022|0.13||160400000|158800000
2022-10-01 23:27:48|04027|6571|LON KGF|4.28B|4280000000|220.40|7,048,767|-34.5%|25|2022-11-24|15/10/2022||||592000000|2022-09-20|15/07/2022|18.3|24.2|6800000000|3520000000
2022-10-01 23:27:51|04028|14056|LON LRE|1.19B|1190000000|497.00|869,309|-11.72%|37|2022-11-03|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-01 23:27:55|04029|6755|LON LAND|3.86B|3860000000|521.80|2,259,952|-25.14%|25|2022-11-15|15/09/2022||20.41||284940000|2022-07-19|15/06/2022||||
2022-10-01 23:27:59|04030|14058|LON LWDB|850.79M|850790000|674.00|161,618|-12.01%|18|2022-07-28|15/06/2022|-0.82||-76470000||2022-02-24|15/12/2021|0.3||63140000|
2022-10-01 23:28:02|04031|6568|LON LGEN|12.84B|12840000000|216.50|12,768,685|-22.98%|28|2022-10-14|15/09/2022|||||2022-08-09|15/06/2022|0.18|16.35|5890000000|
2022-10-01 23:28:05|04032|287|LON LLOY|28.06B|28060000000|41.39|192,320,060|-11.12%|31|2022-10-27|15/09/2022||0.0183||4330000000|2022-07-27|15/06/2022|0.0207|0.0155|4340000000|4180000000
2022-10-01 23:28:09|04033|6628|LON LSEG|42.32B|42320000000|7,628.0|574,891|2.39%|30|2022-10-21|15/09/2022|||||2022-08-05|15/06/2022|167.4|159.5|1820000000|1830000000
2022-10-01 23:28:12|04034|14057|LON LMPL|1.7B|1700000000|174.50|2,374,217|-27.05%|14|2022-11-16|15/09/2022|||||2022-05-26|15/03/2022|0.5||69500000|
2022-10-01 23:28:15|04035|1153612|LON MNG|3.99B|3990000000|166.55|9,490,193|-18.2%|9|2022-08-11|15/06/2022|-0.41|10.07|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2022-10-01 23:28:17|04036|6636|LON EMG|2.8B|2800000000|224.10|4,949,696|9.69%|22|2022-10-19|15/09/2022|||||2022-08-02|15/06/2022||0.16||
2022-10-01 23:28:22|04037|289|LON MKS|1.94B|1940000000|98.68|6,052,403|-46.22%|29|2022-11-09|15/09/2022||7.58||5118000000|2022-08-31|15/06/2022||||
2022-10-01 23:28:26|04038|6839|LON MSLH|737.39M|737390000|292.60|485,526|-60.6%|29|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|0.08||348400000|
2022-10-01 23:28:29|04039|8811|LON MARS|225.64M|225640000|35.64|1,081,012|-56%|31|2022-11-29|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-01 23:28:32|04040|960684|LON MCS|644.24M|644240000|119.80|1,345,643|0%|10|2020-07-15|15/02/2020||15.00|||2020-07-15|15/05/2020|-0.14|16.00|101100000|
2022-10-01 23:28:43|04041|44416|LON MDCM|3.63B|3630000000|493.00|3,616,932|57.81%|27|2022-11-10|15/09/2022||9.19||1580000000|2022-08-31|15/06/2022||||
2022-10-01 23:28:46|04042|6762|BMV MGGTN|140.56B|140560000000|198.61|52,080|0%|23|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022||7.82|821000000|771290000
2022-10-01 23:28:49|04043|6692|LON MRON|4.14B|4140000000|102.20|17,284,533|-41.28%|18|2022-09-08|15/06/2022|-0.06|2.28|3590000000|3496000000|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000
2022-10-01 23:28:56|04044|14060|LON MRCM|1.3B|1300000000|165.00|1,375,944|-37.97%|16|2022-04-06|15/01/2022|-0.3||-222200000||2021-10-15|15/07/2021|0.63||511400000|
2022-10-01 23:28:59|04045|6759|LON MCRO|1.67B|1670000000|520.40|2,149,066|27.02%|19|2022-12-28|15/10/2022||0.60||1360000000|2022-09-28|15/07/2022||||
2022-10-01 23:29:03|04046|6698|LON MAB|684.52M|684520000|115.10|754,366|-51.39%|30|2022-11-24|15/09/2022|||||2022-07-21|15/06/2022|0.08||1160000000|
2022-10-01 23:29:06|04047|6702|LON MNDI|6.76B|6760000000|1,394.00|1,423,426|-23.8%|18|2022-08-04|15/06/2022||1.23||4572000000|2022-03-03|15/12/2021||0.71||3837000000
2022-10-01 23:29:11|04048|6825|LON MONY|996.85M|996850000|185.80|1,287,770|-12.77%|31|2022-11-01|15/09/2022||||97200000|2022-07-21|15/06/2022|0.06||100800000|90200000
2022-10-01 23:29:14|04049|6859|LON MNKS|2.13B|2130000000|970.00|450,493|-30.22%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-10-01 23:29:17|04050|22485|LON MGAMM|644.7M|644700000|227.00|367,892|-37.03%|28|2022-11-30|15/09/2022|||||2022-07-29|15/06/2022|0.15||530200000|
2022-10-01 23:29:21|04051|6573|LON MRW|6.9B|6900000000|286.00|19,403,437|-2.89%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-10-01 23:29:24|04052|6934|LON MYI|1.47B|1470000000|1,170.00|147,091|7.14%|18|2022-08-12|15/06/2022|0.47||68970000||2022-03-04|15/12/2021|0.57||82730000|
2022-10-01 23:29:27|04053|6776|LON NEX|1.03B|1030000000|168.70|2,268,134|-30.06%|18|2022-07-28|15/06/2022|0.02||1320000000||2022-03-10|15/12/2021|-0.09||1180000000|
2022-10-01 23:29:30|04054|6712|LON NG|34.08B|34080000000|931.00|6,958,832|5.25%|15|2022-11-10|15/09/2022||20.70||6652000000|2022-05-19|15/03/2022|0.5|40.97||8845000000
2022-10-01 23:29:33|04055|295|LON NWG|21.7B|21700000000|225.90|18,556,293|-0.04%|33|2022-10-28|15/09/2022||0.0607||3140000000|2022-10-28|15/12/2022||0.0529||3230000000
2022-10-01 23:29:37|04056|32399|LON NBMI|185.88M|185880000|75.20|520,408|-15.51%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-10-01 23:29:39|04057|1128674|LON NETW|1.69B|1690000000|303.00|1,277,999|-16.6%|0||
2022-10-01 23:29:41|04058|40172|LON NRRT|232.3M|232300000|75.00|500,163|-9.96%|14|2022-11-23|15/09/2022|||||2022-06-07|15/03/2022|0.08||37700000|
2022-10-01 23:29:44|04059|286|LON NXT|5.95B|5950000000|4,801.0|372,130|-40.34%|25|2022-11-02|15/10/2022|||||2022-09-29|15/07/2022|2.61|219.18|2380000000|2179000000
2022-10-01 23:29:57|04060|943190|LON NESF|654.57M|654570000|111.00|1,614,114|11.22%|14|2022-11-17|15/09/2022|||||2022-06-27|15/03/2022|0.11||90260000|
2022-10-01 23:30:00|04061|13165|LON OCDO|3.85B|3850000000|472.50|2,159,436|-71.58%|29|2022-09-13|15/08/2022|||||2022-07-21|15/05/2022|-0.29||1260000000|
2022-10-01 23:30:04|04062|942425|LON OSBO|1.83B|1830000000|420.40|1,247,998|-16%|14|2022-08-17|15/06/2022|0.45||456900000||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-10-01 23:30:09|04063|19709|LON OXIG|1.03B|1030000000|1,784.00|88,384|-21.75%|16|2022-11-07|15/09/2022||40.60||156900000|2022-06-14|15/03/2022|0.37|45.70|197200000|193400000
2022-10-01 23:30:12|04064|6671|LON PAGE|1.18B|1180000000|370.60|679,723|-36.41%|18|2022-07-13|15/06/2022|0.26||977300000||2022-03-03|15/12/2021|0.25||877300000|
2022-10-01 23:30:16|04065|27761|LON PANI|1.28B|1280000000|241.0|1,336,736|-19.93%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2022-10-01 23:30:23|04066|13156|LON PAGPA|923.48M|923480000|394.80|339,333|-27.63%|28|2022-12-06|15/09/2022||64.90|||2022-07-27|15/06/2022||||
2022-10-01 23:30:26|04067|6871|LON PAYP|410.84M|410840000|600.00|94,086|-15.49%|26|2022-11-24|15/09/2022|||||2022-07-20|15/06/2022|||29900000|
2022-10-01 23:30:29|04068|6620|LON PSON|6.3B|6300000000|866.80|2,055,199|21.78%|18|2022-08-01|15/06/2022|22.5|19.28|1788000000|1730000000|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000
2022-10-01 23:30:33|04069|6648|LON PNN|2.05B|2050000000|787.00|965,091|-30.54%|15|2022-11-30|15/09/2022||28.01||380010000|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000
2022-10-01 23:30:35|04070|1009358|AS PSHP|5.22B|5220000000|2,700.00|150,049|1.69%|0||
2022-10-01 23:30:41|04071|6656|LON PSN|3.95B|3950000000|1,237.5|1,368,047|-53.62%|28|2022-11-08|15/09/2022||16.00|||2022-08-17|15/06/2022|0.1059|15.00|1680000000|1801000000
2022-10-01 23:30:44|04072|19710|LON PNL|1.81B|1810000000|469.5|604,684|-3.09%|14|2022-06-09|15/04/2022|4.49||24090000||2021-11-24|15/10/2021|26.87||95850000|
2022-10-01 23:30:47|04073|6561|LON PFC|521.08M|521080000|101.00|1,557,124|-37.68%|22|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022||-0.01||1470000000
2022-10-01 23:30:51|04074|101928|LON PETSP|1.29B|1290000000|264.00|1,164,612|-45.07%|28|2022-11-23|15/09/2022|||||2022-08-05|15/06/2022|||404700000|379400000
2022-10-01 23:30:54|04075|14066|LON PHNX|5.26B|5260000000|526.80|2,418,534|-18.4%|18|2022-08-15|15/06/2022|-0.92|19.11|2710000000|3754000000|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000
2022-10-01 23:30:58|04076|13125|LON PTEC|1.32B|1320000000|441.60|539,461|-5.88%|21|2022-11-14|15/09/2022|||||2022-09-22|15/06/2022|0.302||792300000|
2022-10-01 23:31:01|04077|40956|LON PLUSP|1.57B|1570000000|1,647.00|479,597|18.49%|26|2022-10-24|15/09/2022|||||2022-08-17|15/06/2022|||240500000|240500000
2022-10-01 23:31:05|04078|14064|LON PCT|2.48B|2480000000|1,906.00|221,067|-21.17%|18|2022-12-12|15/10/2022|||||2022-07-13|15/04/2022|-4.78||-628900000|
2022-10-01 23:31:08|04079|14618|LON POLYP|923.57M|923570000|195.00|465,356|-84.5%|24|2022-10-27|15/09/2022|||||2022-09-22|15/06/2022||1.14||1495000000
2022-10-01 23:31:11|04080|949175|LON PPH|590.93M|590930000|1,390.00|6,699|-4.79%|25|2023-01-25|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-01 23:31:13|04081|27982|LON PHP|1.52B|1520000000|113.40|3,669,398|-24.85%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2022-10-01 23:31:17|04082|6707|LON PFG|418.38M|418380000|166.70|569,748|-50.15%|19|2022-08-09|15/06/2022|0.13||266200000||2022-04-04|15/12/2021|0.54||534600000|
2022-10-01 23:31:22|04083|296|LON PRU|24.46B|24460000000|893.80|5,023,447|-38.57%|23|2022-08-10|15/06/2022|0.492||2213000000|2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-10-01 23:31:25|04084|954891|LON PRTC|697.55M|697550000|247.00|363,535|-31.01%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-10-01 23:31:29|04085|6774|LON PZC|816.78M|816780000|195.20|464,445|-13.44%|22|2022-09-22|15/08/2022|||162700000||2022-09-22|15/05/2022|0.06||309100000|
2022-10-01 23:31:32|04086|6657|LON QQ|1.89B|1890000000|330.00|1,691,810|1.79%|15|2022-11-17|15/09/2022||10.00||610200000|2022-07-21|15/06/2022|||249390000|
2022-10-01 23:31:39|04087|1084826|LON QLT|1.23B|1230000000|91.72|3,551,950|-34%|18|2022-10-18|15/09/2022|||||2022-08-10|15/06/2022|0.11|3.40|-5010000000|317000000
2022-10-01 23:31:43|04088|6754|LON RNK|319.47M|319470000|68.20|413,576|-60.35%|17|2023-01-25|15/12/2022|||||2022-10-13|15/09/2022||||
2022-10-01 23:31:46|04089|6881|LON RAT|960.98M|960980000|1,640.0|93,681|-18.61%|30|2022-10-19|15/09/2022|||||2022-07-28|15/06/2022|0.42||111400000|
2022-10-01 23:31:50|04090|6570|LON RKT|42.77B|42770000000|5,976.0|1,216,721|2.5%|33|2022-10-26|15/09/2022||||3700000000|2022-07-27|15/06/2022|1.88|145.00|3460000000|3370000000
2022-10-01 23:31:53|04091|6764|LON RDW|1.33B|1330000000|399.20|892,363|-40.2%|25|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|0.17|0.17|2140000000|1038000000
2022-10-01 23:31:56|04092|50681|LON RSER|326.03M|326030000|626.00|43,117|29.88%|0||
2022-10-01 23:31:59|04093|6572|LON REL|42.11B|42110000000|2,202.00|2,563,711|2.56%|29|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.39|57.54|3970000000|4022000000
2022-10-01 23:32:02|04094|50659|LON TRIG|3.15B|3150000000|127.00|4,873,376|2.92%|14|2022-08-04|15/06/2022|0.18||444100000||2022-02-18|15/12/2021|0.08||164300000|
2022-10-01 23:32:06|04095|6804|LON RSW|2.56B|2560000000|3,516.0|61,523|-25.95%|27|2022-10-27|15/09/2022|||||2022-09-15|15/06/2022|0.71|104.95|345900000|357750000
2022-10-01 23:32:10|04096|6736|LON RTO|8.85B|8850000000|477.50|4,750,906|-18.18%|31|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.07|8.77|1570000000|1565000000
2022-10-01 23:32:13|04097|6790|LON RTN|225.69M|225690000|29.50|1,691,993|-71.36%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022|-0.03||423400000|
2022-10-01 23:32:17|04098|989915|VIE RHIM|793.81M|793810000|1,689.0|68,377|-48.47%|25|2022-11-08|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-01 23:32:20|04099|6771|LON RMV|4B|4000000000|482.20|2,452,836|-29.44%|18|2022-07-28|15/06/2022|0.12|7.18|162700000|110900000|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000
2022-10-01 23:32:23|04100|6597|LON RIO|81.16B|81160000000|4,896.0|2,725,903|0.43%|18|2022-07-27|15/06/2022||5.98||32095000000|2022-02-23|15/12/2021||5.84||30123000000
2022-10-01 23:32:28|04101|6803|LON RCP|3.23B|3230000000|2,080.0|136,326|-18.59%|33|2022-12-08|15/09/2022|||||2022-08-02|15/06/2022|-2.46||-348600000|
2022-10-01 23:32:31|04102|6645|LON RR|5.83B|5830000000|69.59|31,232,869|-50.34%|28|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|-0.1929|2.25|5600000000|5226000000
2022-10-01 23:32:35|04103|6703|LON ROR|2.01B|2010000000|234.20|2,122,894|-32.86%|28|2022-11-23|15/09/2022|||||2022-08-02|15/06/2022|0.04|5.97|280000000|305810000
2022-10-01 23:32:37|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|-0.66%|0||
2022-10-01 23:32:39|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|14.85%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-10-01 23:32:42|04106|41343|LON RMG|1.75B|1750000000|184.45|3,623,602|-56.21%|24|2022-11-17|15/09/2022||27.05||6093000000|2022-07-20|15/06/2022|||3000000000|
2022-10-01 23:32:45|04107|1056378|LON SBRE|241.66M|241660000|97.00|996,531|-54.76%|22|2022-11-30|15/09/2022|||||2022-07-26|15/06/2022|0.01||80320000|
2022-10-01 23:32:51|04108|6780|LON SAFE|1.77B|1770000000|839.50|383,261|-19.97%|29|2023-01-11|15/10/2022|||||2022-09-08|15/07/2022|||54700000|
2022-10-01 23:32:54|04109|6618|LON SGE|7.08B|7080000000|697.20|2,183,344|-1.75%|27|2022-11-16|15/09/2022||13.97||987390000|2022-08-02|15/06/2022|||488000000|
2022-10-01 23:32:57|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|1.99%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-10-01 23:33:00|04111|6752|LON SVS|1.1B|1100000000|795.50|282,483|-39.66%|18|2022-08-11|15/06/2022|0.25||1040000000||2022-03-09|15/12/2021|0.65||1210000000|
2022-10-01 23:33:04|04112|14071|LON SDP|783.1M|783100000|487.00|202,905|-15.89%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-10-01 23:33:07|04113|27891|LON SOI|627.99M|627990000|241.00|292,663|-8.54%|13|2022-05-23|15/02/2022|0.03||11610000||2021-11-11|15/08/2021|0.03||12690000|
2022-10-01 23:33:11|04114|6733|LON SDR|6.16B|6160000000|389.3|2,854,923|-36.3%|29|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.92|99.00|1430000000|1209000000
2022-10-01 23:33:15|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|20.95%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2022-10-01 23:33:18|04116|6760|LON SMT|11.17B|11170000000|782.40|2,529,261|-45.21%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-10-01 23:33:20|04117|6729|LON SGRO|9.1B|9100000000|753.00|2,964,658|-36.99%|18|2022-07-28|15/06/2022|1.1|16.00|330000000|247010000|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000
2022-10-01 23:33:24|04118|14115|LON SNR|481.59M|481590000|117.00|211,277|-32.06%|28|2022-11-30|15/09/2022|||||2022-08-01|15/06/2022|0.02|1.20|402200000|359000000
2022-10-01 23:33:27|04119|945897|LON SEQI|1.45B|1450000000|81.90|3,967,025|-23.46%|14|2022-11-22|15/09/2022|||||2022-07-04|15/03/2022|0.01||23700000|
2022-10-01 23:33:31|04120|6634|LON SRP|1.83B|1830000000|156.30|3,219,214|16.64%|28|2022-11-30|15/09/2022|||||2022-08-04|15/06/2022|0.07||2180000000|
2022-10-01 23:33:34|04121|6679|LON SVT|5.93B|5930000000|2,355.0|585,407|-9.56%|24|2022-11-24|15/09/2022||60.85||988200000|2022-07-14|15/06/2022||||
2022-10-01 23:33:39|04122|6791|LON SHB|1.41B|1410000000|367.80|405,621|-39.56%|19|2022-11-28|15/09/2022||5.33||61970000|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000
2022-10-01 23:33:42|04123|6662|LON SHI|347.02M|347020000|30.00|838,566|-37.53%|28|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022|0.01||1360000000|
2022-10-01 23:33:45|04124|6819|LON SIGSI|1.35B|1350000000|396.00|4,260,617|0%|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-10-01 23:33:47|04125|27741|LON SRET|828.42M|828420000|70.70|3,004,231|-45.95%|14|2022-11-07|15/09/2022|||||2022-06-13|15/03/2022||||
2022-10-01 23:33:55|04126|6695|LON SN|9.13B|9130000000|1,050.50|2,735,062|-18.38%|28|2022-11-03|15/09/2022||||1270000000|2022-07-28|15/06/2022||0.38|1290000000|1320000000
2022-10-01 23:33:58|04127|6686|LON SMIN|5.4B|5400000000|1,510.00|1,032,153|4.79%|18|2022-11-09|15/10/2022|||||2022-09-23|15/07/2022|0.394|0.394|1370000000|1282000000
2022-10-01 23:34:01|04128|1097538|LON SSON|2.07B|2070000000|1,179.00|367,189|-36.88%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2022-10-01 23:34:05|04129|14117|LON SKG|6.64B|6640000000|2,582.0|290,808|-33.32%|33|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-01 23:34:09|04130|961641|LON SCTS|2.37B|2370000000|1,190.00|253,293|-41.26%|14|2022-10-24|15/07/2022|||||2022-03-22|15/01/2022|0.26||770900000|
2022-10-01 23:34:12|04131|6767|LON SXS|2.88B|2880000000|2,736.0|247,429|-29.32%|23|2022-10-19|15/09/2022|||||2022-08-01|15/06/2022|0.26|62.85|570200000|627690000
2022-10-01 23:34:15|04132|6808|LON SPX|7.66B|7660000000|10,400.0|139,217|-30.53%|18|2022-08-11|15/06/2022|1.32|183.02|750100000|711350000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-10-01 23:34:18|04133|6837|LON SPT|1.59B|1590000000|262.40|1,001,995|-6.15%|22|2022-11-17|15/09/2022|||||2022-08-04|15/06/2022||0.27||273600000
2022-10-01 23:34:20|04134|6669|LON SSE|16.47B|16470000000|1,527.50|3,363,503|-2.77%|6|2022-11-16|15/09/2022||9.35||4753000000|2022-07-21|15/06/2022||||
2022-10-01 23:34:22|04135|942377|LON SSPG|1.51B|1510000000|189.85|1,628,131|-31.41%|16|2022-12-06|15/09/2022||1.58||1188000000|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000
2022-10-01 23:34:25|04136|6683|LON SJP|5.61B|5610000000|1,036.00|1,071,995|-31.25%|28|2022-10-20|15/09/2022||18.00|||2022-07-28|15/06/2022|0.38|149.00|720100000|
2022-10-01 23:34:29|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|24.05%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-10-01 23:34:31|04138|6670|LON STAN|16.5B|16500000000|566.80|7,113,237|30%|22|2022-10-26|15/09/2022||0.2486||4020000000|2022-07-29|15/06/2022|0.277|0.2132|3930000000|3930000000
2022-10-01 23:34:35|04139|40119|LON SYNCS|1.1B|1100000000|164.40|648,825|-2.49%|17|2022-11-17|15/09/2022|-0.3631||||2022-08-31|15/06/2022||||
2022-10-01 23:34:38|04140|14142|LON SYNTS|497.71M|497710000|106.50|2,235,381|-78.6%|27|2022-11-30|15/09/2022|||||2022-08-02|15/06/2022|0.18||1330000000|
2022-10-01 23:34:42|04141|6651|LON TATE|2.71B|2710000000|680.00|1,359,612|-2.29%|21|2022-11-10|15/09/2022||34.58||1352000000|2022-08-31|15/06/2022||||
2022-10-01 23:34:46|04142|6800|LON TW|3.11B|3110000000|88.30|12,515,735|-43.32%|30|2022-11-09|15/09/2022||16.00|||2022-08-03|15/06/2022|0.3785|15.00|2080000000|
2022-10-01 23:34:49|04143|986303|LON TBCG|919.81M|919810000|1,668.00|63,938|15.03%|17|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|||354510000|
2022-10-01 23:35:00|04144|14119|LON TEP|1.37B|1370000000|1,726.00|136,636|41.94%|14|2022-11-21|15/09/2022|||||2022-06-21|15/03/2022|0.27||596200000|
2022-10-01 23:35:04|04145|6870|LON TMPL|641.45M|641450000|200.50|588,170|-5.78%|14|2022-08-18|15/06/2022|-0.13||-39660000||2022-03-28|15/12/2021|0.46||34440000|
2022-10-01 23:35:07|04146|6817|LON TEM|1.64B|1640000000|140.40|1,615,268|-22%|23|2022-06-14|15/03/2022|-0.21||-234800000||2021-11-24|15/09/2021|-0.16||-171700000|
2022-10-01 23:35:10|04147|6581|LON TSCO|15.31B|15310000000|206.80|15,157,670|-18.36%|25|2022-10-05|15/08/2022||10.91||30285000000|2022-06-17|15/05/2022|||13830000000|
2022-10-01 23:35:14|04148|1053059|LON TIFS|624.77M|624770000|121.00|410,506|-52.17%|14|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022||0.04||1522000000
2022-10-01 23:35:18|04149|6637|LON TCAPI|1.53B|1530000000|196.00|1,839,729|22.76%|30|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|0.08||524000000|
2022-10-01 23:35:21|04150|6766|LON TRY|940.95M|940950000|296.50|627,845|-36.91%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-10-01 23:35:23|04151|1137603|LON TRNT|1.49B|1490000000|315.70|819,111|-10.16%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-10-01 23:35:26|04152|6681|LON TPK|1.63B|1630000000|776.40|759,776|-49.42%|18|2022-08-02|15/06/2022|0.52||2530000000|2522000000|2022-03-01|15/12/2021|0.62||2290000000|2328000000
2022-10-01 23:35:30|04153|942420|LON BBOXT|2.54B|2540000000|135.80|6,130,523|-36.12%|14|2022-08-03|15/06/2022|0.26||101500000||2022-03-03|15/12/2021|0.33||97200000|97200000
2022-10-01 23:35:33|04154|23214|ETR TUIT|1.93B|1930000000|108.15|4,089,375|-60.39%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-10-01 23:35:35|04155|6627|LON TLW|607.5M|607500000|42.22|5,781,831|-17.64%|18|2022-09-13|15/06/2022|||||2022-03-09|15/12/2021||0.02||514000000
2022-10-01 23:35:42|04156|40198|LON UDG|2.72B|2720000000|1,079.00|3,141,705|0%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-10-01 23:35:46|04157|8804|LON UKCM|783.55M|783550000|60.30|2,330,895|-15.82%|19|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.0083|||
2022-10-01 23:35:50|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|8.16%|29|2022-11-09|15/09/2022|||||2022-08-22|15/06/2022||66.18||416690000
2022-10-01 23:35:54|04159|6661|AS ULVR|100.81B|100810000000|3,969.0|3,194,580|-0.9%|32|2023-02-02|15/12/2022||1.20||14140000000|2022-10-27|15/09/2022||||14780000000
2022-10-01 23:35:58|04160|6848|LON UTG|3.44B|3440000000|858.50|792,873|-21.09%|28|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|0.83||136800000|
2022-10-01 23:36:03|04161|6659|LON UU|6.06B|6060000000|888.80|1,980,821|-8.22%|24|2022-11-23|15/09/2022||26.70||929980000|2022-08-31|15/06/2022||||
2022-10-01 23:36:07|04162|6684|LON VSVS|839.14M|839140000|309.40|432,921|-36.6%|28|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|0.3||1020000000|
2022-10-01 23:37:10|04163|6579|LON VCTX|1.45B|1450000000|1,670.0|116,959|-28.22%|30|2022-12-06|15/09/2022||48.40||170000000|2022-07-07|15/06/2022|||93400000|
2022-10-01 23:37:13|04164|985785|LON VEILV|1.32B|1320000000|636.00|183,068|-10.42%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-10-01 23:37:16|04165|27720|LON VOF|766.97M|766970000|472.00|158,525|3.28%|11|2022-10-24|15/06/2022|||||2022-03-28|15/12/2021||||
2022-10-01 23:37:19|04166|968974|LON VMUK|1.75B|1750000000|124.30|2,839,116|-39.19%|14|2022-11-17|15/09/2022||12.09||829690000|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000
2022-10-01 23:37:21|04167|6654|LON VTYV|1.29B|1290000000|589.00|850,550|-51.8%|18|2022-09-08|15/06/2022|0.67||1328000000|1397000000|2022-02-23|15/12/2021|0.59||1260000000|
2022-10-01 23:37:24|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|39.63%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-01 23:37:27|04169|667|LON VOD|27.99B|27990000000|101.12|75,392,820|-10.75%|18|2022-11-15|15/09/2022||0.05||22311000000|2022-07-25|15/06/2022|||11280000000|
2022-10-01 23:37:30|04170|1131407|LON WOSG|1.61B|1610000000|674.00|634,490|-28.75%|16|2022-12-08|15/10/2022|||||2022-08-16|15/07/2022|||391000000|
2022-10-01 23:37:33|04171|6674|LON WEIR|3.65B|3650000000|1,406.50|585,536|-16.85%|23|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|0.35|38.05|1100000000|1016000000
2022-10-01 23:37:36|04172|6619|LON SMWH|1.56B|1560000000|1,196.5|251,093|-30.15%|19|2022-11-07|15/08/2022||32.25||732270000|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000
2022-10-01 23:37:40|04173|6646|LON WTB|4.65B|4650000000|2,302.0|686,229|-30.58%|27|2022-12-13|15/11/2022|||||2022-10-25|15/08/2022||-39.33||762190000
2022-10-01 23:37:43|04174|6875|LON WTAN|1.46B|1460000000|211.50|732,897|-13.67%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2022-10-01 23:37:46|04175|945902|LON WIZZ|1.64B|1640000000|1,584.5|441,004|-68.4%|19|2023-02-01|15/12/2022||-0.6751||980370000|2022-11-03|15/09/2022||1.72||1470000000
2022-10-01 23:37:52|04176|6861|LON WKP|763.22M|763220000|398.60|331,973|-51.68%|25|2022-11-09|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-01 23:37:56|04177|32401|LON WWH|2.13B|2130000000|3,315.0|95,416|-8.55%|18|2022-05-27|15/03/2022|-2.29||-136700000||2021-11-17|15/09/2021|0.13||1320000|
2022-10-01 23:37:59|04178|6578|LON WPP|8.1B|8100000000|750.00|3,296,926|-25.04%|32|2022-10-28|15/09/2022||||2920000000|2022-08-05|15/06/2022|33|29|2940000000|2850000000
2022-10-01 23:38:03|04179|17981|NS ARTI|269.9B|269900000000|745.05|767,376|-19.87%|25|2022-11-11|15/09/2022||4.96||15246000000|2022-08-10|15/06/2022|5.2|5.55|19720000000|20050000000
2022-10-01 23:38:06|04180|17980|NS ACC|453.63B|453630000000|2,419.80|869,589|7.33%|37|2022-10-18|15/09/2022||16.2||41780000000|2022-07-14|15/06/2022|12|13.17|44680000000|44510000000
2022-10-01 23:38:09|04181|17984|NS ADEL|3.93T|3.93E+12|3,455.75|2,460,513|135.39%|36|2022-10-25|15/09/2022||||125788000000|2022-08-04|15/06/2022|4.3||408440000000|248660000000
2022-10-01 23:38:12|04182|1088095|NS ADNA|3.58T|3.58E+12|2,260.80|2,465,029|97.17%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.4|1.4|16130000000|16130000000
2022-10-01 23:38:15|04183|18294|NS APSE|1.73T|1.73E+12|820.90|6,378,348|11.25%|37|2022-10-25|15/09/2022||8.42||46790000000|2022-08-09|15/06/2022|5.08|7.32|50990000000|45490000000
2022-10-01 23:38:18|04184|1111710|NS ADAG|3.67T|3.67E+12|3,339.85|458,415|134.68%|18|2022-10-28|15/09/2022|||||2022-08-03|15/06/2022|1.26|||
2022-10-01 23:38:21|04185|958331|NS ADAI|3.67T|3.67E+12|3,289.80|514,396|111.09%|24|2022-10-27|15/09/2022||||22134000000|2022-08-03|15/06/2022|1.5||36680000000|27000000000
2022-10-01 23:38:24|04186|7310|NS ADTB|269.83B|269830000000|111.80|3,412,599|-0.84%|23|2022-11-30|15/09/2022||2.12|||2022-08-31|15/06/2022|1.7|1.7|59410000000|59410000000
2022-10-01 23:38:28|04187|946826|NS ADIA|331.24B|331240000000|349.10|2,551,925|41.71%|25|2022-11-03|15/09/2022||0.7||27150000000|2022-08-05|15/06/2022|1.01|1.12|28750000000|28420000000
2022-10-01 23:38:32|04188|947273|NS AJPH|163.03B|163030000000|1,262.55|96,554|-16.87%|27|2023-01-31|15/12/2022||14.47||9540000000|2022-10-27|15/09/2022||14.6||9360000000
2022-10-01 23:38:36|04189|946738|NS ALEM|118.85B|118850000000|603.00|98,170|-23.58%|26|2023-01-25|15/12/2022||6.8||13900000000|2022-10-27|15/09/2022||10.6||14950000000
2022-10-01 23:38:39|04190|962425|NS ALKE|392.14B|392140000000|3,275.00|143,622|-17.73%|25|2022-11-11|15/09/2022||38.20||26650000000|2022-08-04|15/06/2022|10.68|26.04|26280000000|26080000000
2022-10-01 23:38:45|04191|17997|NS AMAR|83.88B|83880000000|491.00|570,546|-34.52%|28|2022-11-11|15/09/2022||10.72||24450000000|2022-08-06|15/06/2022|7.7|7.7|26200000000|26200000000
2022-10-01 23:38:48|04192|17998|NS ABUJ|1.02T|1.02E+12|515.60|13,474,236|28.84%|37|2022-10-25|15/09/2022||2.16||37090000000|2022-07-19|15/06/2022|5.28|3.17|39940000000|39890000000
2022-10-01 23:38:51|04193|18004|NS APLH|630.27B|630270000000|4,383.40|562,873|-2.19%|37|2022-11-16|15/09/2022||18.64||41890000000|2022-08-11|15/06/2022|16.98|15.24|37960000000|37960000000
2022-10-01 23:38:55|04194|18005|NS APLO|177B|177000000000|278.70|3,617,596|23.48%|37|2022-11-09|15/09/2022||3.61||59030000000|2022-08-12|15/06/2022|3|2.94|59420000000|58740000000
2022-10-01 23:38:59|04195|18010|NS ASOK|349.45B|349450000000|152.65|13,382,133|14.09%|39|2022-11-11|15/09/2022||0.45||71770000000|2022-07-29|15/06/2022|0.186|0.5364|72480000000|70550000000
2022-10-01 23:39:06|04196|18011|NS ASPN|3.21T|3.21E+12|3,375.00|1,162,484|4.02%|38|2023-01-19|15/12/2022||12.69||97820000000|2022-10-20|15/09/2022||10.59||83540000000
2022-10-01 23:39:10|04197|946934|NS ASTL|449.56B|449560000000|2,232.45|467,994|3.34%|26|2022-11-16|15/09/2022||7.47||10414000000|2022-08-12|15/06/2022|4.4|4.68|12130000000|12130000000
2022-10-01 23:39:13|04198|1014099|NS AUFI|412.21B|412210000000|619.20|1,912,143|6.37%|24|2023-01-30|15/12/2022||5.89||13990000000|2022-10-28|15/09/2022||5.53||12730000000
2022-10-01 23:39:17|04199|18014|NS ARBN|299.18B|299180000000|510.60|1,308,575|-29.55%|37|2022-11-14|15/09/2022||9.64||61710000000|2022-08-11|15/06/2022|8.88|10.31|62360000000|59910000000
2022-10-01 23:39:20|04200|997883|NS AVEU|2.84T|2.84E+12|4,386.55|403,012|3.21%|25|2023-01-09|15/12/2022||9.51||90650000000|2022-11-30|15/09/2022||8.78||76500000000
2022-10-01 23:39:26|04201|18017|NS AXBK|2.25T|2.25E+12|733.20|8,662,543|-4.35%|43|2023-01-23|15/12/2022||14.12||146060000000|2022-11-03|15/09/2022||13.77||137330000000
2022-10-01 23:39:29|04202|18020|NS BAJA|1T|1000000000000|3,532.00|402,987|-7.84%|38|2023-02-02|15/12/2022||51.99||104490000000|2022-10-14|15/09/2022||50.32||99030000000
2022-10-01 23:39:33|04203|18022|NS BJFN|4.43T|4.43E+12|7,340.10|1,238,992|-4.28%|37|2023-02-01|15/12/2022||45.6||69580000000|2022-10-20|15/09/2022||43.4||64890000000
2022-10-01 23:39:35|04204|18023|NS BJFS|2.67T|2.67E+12|1,678.35|4,216,526|-5.64%|34|2022-10-25|15/09/2022||||148140000000|2022-07-28|15/06/2022|82.3||158890000000|155130000000
2022-10-01 23:39:39|04205|18024|NS BJAT|711.28B|711280000000|6,390.75|97,499|32.9%|28|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|87.1||913300000|
2022-10-01 23:39:43|04206|39853|NS BLKI|364.28B|364280000000|1,883.65|419,310|-25.65%|33|2022-11-10|15/09/2022||21.40||25260000000|2022-08-04|15/06/2022|16.5|16.11|27260000000|26880000000
2022-10-01 23:39:46|04207|1072999|NS BANH|429.44B|429440000000|266.60|7,624,651|-5.8%|24|2023-01-20|15/12/2022||7.85||33460000000|2022-10-28|15/09/2022||7.45||30870000000
2022-10-01 23:39:48|04208|18047|NS BOB|684.69B|684690000000|132.40|27,189,077|61.96%|37|2022-11-11|15/09/2022||4.57||111630000000|2022-07-30|15/06/2022|4.19|2.81|100200000000|100020000000
2022-10-01 23:39:53|04209|18031|NS BOI|197.85B|197850000000|48.20|3,345,590|-13.15%|42|2022-11-11|15/09/2022||2.21|||2022-08-02|15/06/2022|1.4|2.56|52240000000|
2022-10-01 23:39:56|04210|18034|NS BATA|233.98B|233980000000|1,820.50|366,493|2.38%|30|2022-11-15|15/09/2022||1.60||5841000000|2022-08-11|15/06/2022|9.3|9.37|9430000000|9430000000
2022-10-01 23:39:59|04211|18036|NS BRGR|598.84B|598840000000|617.00|1,053,905|-23.73%|26|2022-11-03|15/09/2022||2.57||26280000000|2022-08-04|15/06/2022|2.6|2.61|27600000000|27600000000
2022-10-01 23:40:04|04212|18043|NS BAJE|738.29B|738290000000|100.95|26,566,469|49.22%|43|2023-01-27|15/12/2022||0.8333||39900000000|2022-10-28|15/09/2022||0.8344||39600000000
2022-10-01 23:40:09|04213|18039|NS BFRG|323.77B|323770000000|695.50|1,659,923|-5.69%|42|2022-11-11|15/09/2022||5.16||23530000000|2022-08-11|15/06/2022|5.3|4.99|28520000000|26840000000
2022-10-01 23:40:13|04214|18042|NS BHEL|208.4B|208400000000|59.90|23,376,334|-7.35%|42|2022-11-08|15/09/2022||0.34||62360000000|2022-08-04|15/06/2022|-0.6|-0.75|46720000000|46720000000
2022-10-01 23:40:17|04215|18040|NS BPCL|661.19B|661190000000|304.80|3,630,761|-29.48%|42|2022-11-11|15/09/2022||10.68||1.34179E+12|2022-08-05|15/06/2022|-29.54|-15.91|1.21066E+12|1.39886E+12
2022-10-01 23:40:21|04216|18041|NS BRTI|4.6T|4.6E+12|799.90|9,417,714|16.21%|37|2022-10-31|15/09/2022||3.6||338080000000|2022-08-07|15/06/2022|2.84|4.35|328050000000|325380000000
2022-10-01 23:40:24|04217|18045|NS BION|347.13B|347130000000|290.95|1,796,139|-19.78%|37|2022-10-22|15/09/2022||2.13||23310000000|2022-07-26|15/06/2022|1.21|1.94|21400000000|22970000000
2022-10-01 23:40:28|04218|18052|NS BOSH|466.74B|466740000000|15,814.85|43,818|2.2%|37|2022-11-08|15/09/2022||124.63||33850000000|2022-08-02|15/06/2022|113.3|113.3|35440000000|31990000000
2022-10-01 23:40:31|04219|18054|NS BRIT|925.67B|925670000000|3,843.05|370,792|-2.68%|37|2022-11-10|15/09/2022||19.75||40460000000|2022-08-04|15/06/2022|14|14.23|37010000000|36980000000
2022-10-01 23:40:34|04220|18055|NS ZYDU|391.62B|391620000000|386.90|1,363,473|-29.89%|38|2023-02-02|15/12/2022||5.18||40120000000|2022-10-27|15/09/2022||4.72||39630000000
2022-10-01 23:40:38|04221|18057|NS CNBK|415.09B|415090000000|228.75|10,487,554|32.23%|43|2023-01-25|15/12/2022||9.31||114700000000|2022-10-27|15/09/2022||9.34||111000000000
2022-10-01 23:40:42|04222|18061|NS CAST|111.48B|111480000000|112.70|1,045,923|-19.61%|28|2023-02-01|15/12/2022||||14400000000|2022-10-27|15/09/2022||||12810000000
2022-10-01 23:40:45|04223|18070|NS CHLA|602.12B|602120000000|732.20|1,615,499|29.77%|27|2023-01-26|15/12/2022||8.21||16540000000|2022-11-01|15/09/2022||8.06||16110000000
2022-10-01 23:40:49|04224|18071|NS CIPL|899.77B|899770000000|1,114.95|1,584,541|13.36%|37|2022-11-09|15/09/2022||9.59||58790000000|2022-07-28|15/06/2022|8.5|7.72|54790000000|55190000000
2022-10-01 23:40:53|04225|18072|NS CTBK|128.91B|128910000000|174.10|3,374,606|10.43%|26|2022-11-10|15/09/2022||1.85||6263000000|2022-08-08|15/06/2022|3|3.01|7420000000|7420000000
2022-10-01 23:40:57|04226|18075|NS COAL|1.31T|1.31E+12|212.25|9,511,647|14.67%|37|2022-11-14|15/09/2022||9.35||276320000000|2022-08-10|15/06/2022|14.72|15.1|350920000000|350920000000
2022-10-01 23:41:01|04227|39893|NS COFO|204.96B|204960000000|3,361.95|352,405|-35.86%|38|2023-01-26|15/12/2022||36.1||20200000000|2022-10-26|15/09/2022||32.6||19680000000
2022-10-01 23:41:04|04228|18076|NS COLG|443.13B|443130000000|1,629.40|311,966|-2.4%|34|2023-01-26|15/12/2022||9.6||13700000000|2022-10-27|15/09/2022||10.3||14400000000
2022-10-01 23:41:08|04229|18077|NS CCRI|433.6B|433600000000|711.65|2,105,753|1.04%|42|2022-11-01|15/09/2022||5.13||21150000000|2022-08-04|15/06/2022|4.8|4.7|19780000000|19780000000
2022-10-01 23:41:11|04230|18080|NS CORF|292.13B|292130000000|994.20|562,098|25.14%|28|2022-10-26|15/09/2022||18.35||56953000000|2022-07-27|15/06/2022|17|17.03|57290000000|57290000000
2022-10-01 23:41:15|04231|978762|NS CROP|261.91B|261910000000|411.90|2,825,806|-13.99%|26|2023-01-30|15/12/2022||2.68||18320000000|2022-10-21|15/09/2022||2.5||19160000000
2022-10-01 23:41:18|04232|18084|NS CUMM|331.41B|331410000000|1,199.95|708,113|20.97%|34|2023-02-01|15/12/2022||8.34||17550000000|2022-10-26|15/09/2022||7.56||17300000000
2022-10-01 23:41:23|04233|18086|NS DABU|1.02T|1.02E+12|572.90|1,526,338|-7.16%|38|2023-02-01|15/12/2022||2.64||30790000000|2022-11-01|15/09/2022||2.67||29560000000
2022-10-01 23:41:27|04234|947396|NS DALB|299.57B|299570000000|1,598.00|287,807|-24.11%|25|2022-10-27|15/09/2022||9.35||28150000000|2022-08-05|15/06/2022|10.5|10.54|33020000000|33020000000
2022-10-01 23:41:32|04235|947225|NS DPNT|277.82B|277820000000|2,040.00|967,082|-15.23%|30|2022-10-26|15/09/2022|||||2022-08-02|15/06/2022|17.2|0.00|20580000000|7300000000
2022-10-01 23:41:36|04236|18203|NS DHAE|29.59B|29590000000|48.00|3,879,247|-73.81%|24|2022-10-25|15/09/2022|||||2022-08-12|15/06/2022|-1.8||2460000000|
2022-10-01 23:41:39|04237|18099|NS DIVI|983.61B|983610000000|3,705.20|461,269|-22.79%|37|2022-11-07|15/09/2022||26.06||21790000000|2022-08-12|15/06/2022|26.4|25.88|22550000000|22610000000
2022-10-01 23:41:42|04238|1046345|India|259.7B|259700000000|4,371.60|328,720|-5.21%|24|2023-01-27|15/12/2022||14.46||40700000000|2022-11-16|15/09/2022||13.76||38850000000
2022-10-01 23:41:45|04239|18100|NS DLF|882.94B|882940000000|356.70|4,985,624|-14.5%|37|2022-11-11|15/09/2022||1.97||13483000000|2022-07-29|15/06/2022|1.9|1.87|14420000000|14470000000
2022-10-01 23:41:49|04240|962426|NS DLPA|210.14B|210140000000|2,518.75|267,460|-31.5%|25|2022-11-11|15/09/2022||10.65||5510000000|2022-07-28|15/06/2022|6.9|7.32|5030000000|5030000000
2022-10-01 23:41:51|04241|18101|NS REDY|719.47B|719470000000|4,324.85|446,030|-11.39%|33|2023-02-02|15/12/2022||48.01||58450000000|2022-10-28|15/09/2022||45.41||54560000000
2022-10-01 23:41:56|04242|18108|NS EICH|1T|1000000000000|3,665.00|888,050|31.35%|31|2022-11-16|15/09/2022||29.22||37330000000|2022-08-10|15/06/2022|22.4|22.24|33980000000|33510000000
2022-10-01 23:41:59|04243|18113|NS EMAM|223.13B|223130000000|504.30|264,404|-12.14%|29|2023-01-30|15/12/2022||5.74||10580000000|2022-10-27|15/09/2022||4.09||8430000000
2022-10-01 23:42:02|04244|992809|NS ENDU|199.4B|199400000000|1,423.95|89,783|-10.13%|25|2022-11-10|15/09/2022||10.35||21980000000|2022-08-31|15/06/2022|8.1|8.99|21140000000|21370000000
2022-10-01 23:42:05|04245|18118|NS ESCO|230.05B|230050000000|2,121.85|707,057|43.36%|26|2023-02-01|15/12/2022||20.80||20200000000|2022-11-03|15/09/2022||15.43||21920000000
2022-10-01 23:42:09|04246|18122|NS EXID|133.24B|133240000000|156.70|2,857,629|-12.09%|37|2022-10-26|15/09/2022||2.8||35200000000|2022-07-29|15/06/2022|2.7|2.69|38990000000|38990000000
2022-10-01 23:42:13|04247|18125|NS FED|250.42B|250420000000|119.35|15,286,061|41.58%|34|2023-01-19|15/12/2022||2.74||22430000000|2022-10-21|15/09/2022||2.58||21490000000
2022-10-01 23:42:19|04248|18132|NS FOHE|199.38B|199380000000|264.20|2,230,217|0.27%|37|2022-11-10|15/09/2022||1.63||16050000000|2022-08-05|15/06/2022|1.61|1.61|14880000000|14880000000
2022-10-01 23:42:23|04249|18137|NS GAIL|572.36B|572360000000|87.05|15,503,407|-17.8%|42|2022-11-15|15/09/2022||3.3||263630000000|2022-08-04|15/06/2022|6.6|5.16|375630000000|375640000000
2022-10-01 23:42:26|04250|1167243|NS GLAD|344.67B|344670000000|2,094.00|413,943|-43.71%|13|2023-01-23|15/12/2022||17.69||11400000000|2022-10-21|15/09/2022||16.25||10370000000
2022-10-01 23:42:31|04251|18149|NS GLEN|109.66B|109660000000|388.65|1,033,206|-23.86%|37|2022-11-16|15/09/2022||9.44||30980000000|2022-09-09|15/06/2022|6.82|7.32|27770000000|28720000000
2022-10-01 23:42:35|04252|18150|NS GMRI|214.58B|214580000000|35.55|9,162,508|-7.3%|37|2022-11-15|15/09/2022||||16580000000|2022-07-29|15/06/2022|-1||12370000000|13000000000
2022-10-01 23:42:39|04253|18152|NS GOCP|931.06B|931060000000|910.45|1,451,165|-11.6%|38|2023-01-31|15/12/2022||4.85||37060000000|2022-11-10|15/09/2022||4.26||34490000000
2022-10-01 23:42:42|04254|18153|NS GODI|147.73B|147730000000|438.95|153,654|-24.21%|28|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|6.06||40250000000|
2022-10-01 23:43:46|04255|18154|NS GODR|331.93B|331930000000|1,193.90|698,132|-48.36%|18|2023-02-02|15/12/2022||6.37||2442000000|2022-11-08|15/09/2022||5.88||1146000000
2022-10-01 23:44:48|04256|18156|NS GRAS|1.1T|1.1E+12|1,674.85|825,491|0.32%|18|2022-11-17|15/09/2022||7.48|||2022-08-12|15/06/2022|12.3|8.23|72530000000|58920000000
2022-10-01 23:44:52|04257|18171|NS GGAS|346.43B|346430000000|503.25|1,520,772|-21.05%|30|2022-11-09|15/09/2022||4.23||34771000000|2022-08-02|15/06/2022|5.5|5.51|51700000000|51720000000
2022-10-01 23:44:56|04258|18170|NS GSPT|130.3B|130300000000|230.95|1,045,367|-26.91%|33|2022-11-15|15/09/2022||5.47||3790000000|2022-08-04|15/06/2022|4.2|4.5|4820000000|4770000000
2022-10-01 23:44:59|04259|18174|NS HVEL|844.88B|844880000000|1,348.55|760,100|-1.79%|43|2023-01-18|15/12/2022||5.67||39910000000|2022-10-19|15/09/2022||4.43||38300000000
2022-10-01 23:45:03|04260|18176|NS HCLT|2.52T|2.52E+12|932.35|3,413,462|-27.13%|38|2023-01-16|15/12/2022||13.87||253830000000|2022-10-14|15/09/2022||12.55||245160000000
2022-10-01 23:45:07|04261|1089258|NS HDFA|403.08B|403080000000|1,889.60|419,679|-35.03%|23|2023-01-23|15/12/2022||19.56||5580000000|2022-10-25|15/09/2022||18.72||5260000000
2022-10-01 23:45:11|04262|18177|NS HDBK|7.92T|7.92E+12|1,421.35|6,486,399|-10.88%|38|2023-01-23|15/12/2022||21.13||305690000000|2022-10-15|15/09/2022||19.01||285370000000
2022-10-01 23:45:13|04263|1054973|NS HDFL|1.14T|1.14E+12|529.15|4,203,105|-26.75%|23|2023-01-20|15/12/2022||2.01||136900000000|2022-10-21|15/09/2022||2.08||135360000000
2022-10-01 23:45:16|04264|18179|NS HROM|509.57B|509570000000|2,549.20|638,634|-10%|39|2022-10-26|15/09/2022||39.5||92060000000|2022-08-12|15/06/2022|31.25|39.17|83930000000|87140000000
2022-10-01 23:45:20|04265|18187|NS HALC|860.84B|860840000000|390.55|11,573,571|-19.96%|42|2022-11-04|15/09/2022||13.05||328890000000|2022-08-09|15/06/2022|18.5|15|580180000000|484340000000
2022-10-01 23:45:23|04266|1072997|NS HIAE|784.09B|784090000000|2,344.85|1,162,730|73.12%|20|2022-11-10|15/09/2022||16.8||42300000000|2022-08-15|15/06/2022|18.3|18.3|36230000000|36230000000
2022-10-01 23:45:27|04267|39868|NS HCPR|103.37B|103370000000|106.950|3,880,043|-2.73%|24|2022-11-15|15/09/2022|||||2022-08-13|15/06/2022|0.59||3480000000|
2022-10-01 23:45:30|04268|18184|NS HPCL|306.83B|306830000000|217.00|4,516,567|-27.67%|41|2022-11-10|15/09/2022||5.08||1.06518E+12|2022-08-08|15/06/2022|-71.88|-25.6|1.21789E+12|1.14198E+12
2022-10-01 23:45:34|04269|18185|NS HLL|6.34T|6.34E+12|2,696.45|1,695,338|-0.2%|41|2023-01-19|15/12/2022||10.14||149200000000|2022-10-26|15/09/2022||9.73||146300000000
2022-10-01 23:45:38|04270|18186|NS HZNC|1.13T|1.13E+12|267.35|943,713|-14.2%|37|2022-10-24|15/09/2022||4.55||62381000000|2022-07-21|15/06/2022|7.32|7.3|93870000000|91930000000
2022-10-01 23:45:41|04271|18191|NS HDFC|4.16T|4.16E+12|2,287.75|2,693,142|-16.94%|38|2023-01-30|15/12/2022||23.53||68930000000|2022-10-31|15/09/2022||21.85||53380000000
2022-10-01 23:45:45|04272|18198|NS ICBK|6.01T|6.01E+12|862.00|11,448,304|22.99%|34|2023-01-30|15/12/2022||10.96||201050000000|2022-10-22|15/09/2022||10.65||188890000000
2022-10-01 23:45:47|04273|1050153|NS ICIL|565.32B|565320000000|1,151.15|741,532|-27.58%|24|2023-01-19|15/12/2022||7.93||55520000000|2022-10-20|15/09/2022||11.16||54100000000
2022-10-01 23:45:50|04274|991131|NS ICIR|755.6B|755600000000|525.95|1,111,019|-21.72%|25|2022-10-18|15/09/2022||2.77||105270000000|2022-08-31|15/06/2022|1.1|1.63|70720000000|71780000000
2022-10-01 23:45:53|04275|1073007|NS ICCI|168.88B|168880000000|523.15|397,708|-31.01%|24|2022-11-30|15/09/2022||9.70||8020000000|2022-08-31|15/06/2022|8.5|8.53|7940000000|7910000000
2022-10-01 23:45:56|04276|960765|NS IDFB|309.51B|309510000000|49.85|37,344,804|4.62%|28|2023-01-30|15/12/2022||0.595||40000000000|2022-10-22|15/09/2022||0.61||37290000000
2022-10-01 23:46:00|04277|1161582|BO INMR|136.48B|136480000000|4,462.50|8,465|-46.79%|15|2022-10-20|15/09/2022||27.20||2350000000|2022-07-22|15/06/2022|15.2|16|2250000000|2210000000
2022-10-01 23:46:04|04278|18209|NS INBA|245.17B|245170000000|196.85|1,837,992|40.26%|30|2023-01-27|15/12/2022||7.00||65000000000|2022-11-09|15/09/2022||8.85||62300000000
2022-10-01 23:46:09|04279|18210|NS IHTL|471.22B|471220000000|333.00|5,485,756|89.31%|37|2022-11-14|15/09/2022||0.8875||11470000000|2022-08-08|15/06/2022|1.2|1.2|12660000000|12660000000
2022-10-01 23:46:14|04280|18197|NS IOC|922.01B|922010000000|66.95|16,056,845|-19.85%|43|2023-01-31|15/12/2022||2.55||1.79184E+12|2022-10-28|15/09/2022||3.32||1.78484E+12
2022-10-01 23:46:16|04281|1169003|NS INID|277.71B|277710000000|21.25|4,069,633|-7%|9|2022-08-10|15/06/2022|1.27||56270000000||2022-05-20|15/03/2022|1.14||59320000000|
2022-10-01 23:46:24|04282|1153181|NS INIR|564.8B|564800000000|706.00|3,230,613|-7.07%|17|2022-11-30|15/09/2022||1.85||4390000000|2022-08-31|15/06/2022|3.1|2.97|8530000000|8530000000
2022-10-01 23:46:43|04283|18213|NS IGAS|277.66B|277660000000|396.80|2,657,762|-25.57%|32|2022-11-10|15/09/2022||5.33||31300000000|2022-08-09|15/06/2022|6|6.03|31940000000|30170000000
2022-10-01 23:46:47|04284|39852|NS INUS|532.01B|532010000000|197.50|3,015,301|-36.02%|38|2023-01-25|15/12/2022||5.07||67010000000|2022-10-24|15/09/2022||5.04||66630000000
2022-10-01 23:46:50|04285|18215|NS INBK|919.67B|919670000000|1,185.20|4,206,660|6.59%|38|2023-01-11|15/12/2022||23.05||62660000000|2022-10-13|15/09/2022||21.64||61570000000
2022-10-01 23:46:55|04286|18216|India|496.95B|496950000000|3,860.60|413,114|-39.97%|42|2022-11-01|15/09/2022||11.76||5210000000|2022-08-12|15/06/2022|11.5|11.49|5080000000|5080000000
2022-10-01 23:46:58|04287|18217|NS INFY|5.93T|5.93E+12|1,413.45|6,015,911|-15.63%|33|2023-01-13|15/12/2022||15.12||371920000000|2022-10-13|15/09/2022||14.31||362940000000
2022-10-01 23:47:01|04288|961701|NS INGL|715.1B|715100000000|1,857.00|1,018,527|-8.15%|26|2023-02-01|15/12/2022||6.06||134150000000|2022-10-27|15/09/2022||-14.34||139820000000
2022-10-01 23:47:06|04289|18222|NS IPCA|232.27B|232270000000|915.00|348,311|-24.11%|42|2022-11-07|15/09/2022||10.36||16160000000|2022-08-10|15/06/2022|6|5.8|15860000000|15660000000
2022-10-01 23:47:10|04290|18224|NS ITC|4.12T|4.12E+12|332.20|13,909,923|40.67%|38|2023-01-26|15/12/2022||3.57||163800000000|2022-10-26|15/09/2022||3.14||163100000000
2022-10-01 23:47:13|04291|18241|NS JNSP|437.21B|437210000000|428.60|4,353,704|10.11%|38|2023-02-02|15/12/2022||14.06||120620000000|2022-11-09|15/09/2022||13.91||134805000000
2022-10-01 23:47:19|04292|18244|NS JSWE|492.24B|492240000000|299.30|1,850,335|-23.24%|37|2022-11-04|15/09/2022||1.55||22284000000|2022-07-21|15/06/2022|2.7|1.3|30260000000|30270000000
2022-10-01 23:47:23|04293|18226|NS JSTL|1.52T|1.52E+12|631.65|3,179,391|-5.48%|38|2023-02-01|15/12/2022||20.48||386950000000|2022-10-21|15/09/2022||20.62||319549000000
2022-10-01 23:47:27|04294|18247|NS JUBI|410.18B|410180000000|622.70|3,846,874|-22.95%|40|2023-02-01|15/12/2022||2.87||14620000000|2022-10-26|15/09/2022||2.43||13380000000
2022-10-01 23:47:30|04295|18260|NS KTKM|3.62T|3.62E+12|1,819.20|2,718,095|-9.29%|38|2023-01-23|15/12/2022||12.66||70590000000|2022-10-25|15/09/2022||15.07||66330000000
2022-10-01 23:47:35|04296|39882|NS LTFH|181.64B|181640000000|74.95|6,598,237|-17.59%|36|2023-01-25|15/12/2022||2.1||17840000000|2022-10-26|15/09/2022||1.91||18090000000
2022-10-01 23:47:40|04297|991132|NS LTEH|379.19B|379190000000|3,590.00|380,055|-23.41%|25|2022-11-30|15/09/2022||26.38||19910000000|2022-08-31|15/06/2022|26|25.92|18740000000|18710000000
2022-10-01 23:47:44|04298|18268|NS LART|2.6T|2.6E+12|1,846.00|1,956,779|8.4%|38|2023-01-27|15/12/2022||20.64||442120000000|2022-11-02|15/09/2022||17.58||380610000000
2022-10-01 23:47:46|04299|986039|NS LRTI|781.57B|781570000000|4,457.85|427,812|-22.68%|25|2022-10-17|15/09/2022||38.06||48110000000|2022-07-14|15/06/2022|36.1|33|45230000000|44870000000
2022-10-01 23:47:50|04300|994422|NS LAUL|275.4B|275400000000|514.90|1,413,709|-16.47%|25|2022-10-27|15/09/2022||||16200000000|2022-07-28|15/06/2022|4.7|4.7|15390000000|15450000000
2022-10-01 23:47:55|04301|18269|NS LICH|227.64B|227640000000|413.75|2,176,818|-3.11%|43|2023-01-17|15/12/2022||17.69||16560000000|2022-10-20|15/09/2022||16.94||17000000000
2022-10-01 23:47:58|04302|18270|NS LUPN|309B|309000000000|679.85|1,254,900|-28.56%|37|2022-11-09|15/09/2022||5.43||40580000000|2022-08-03|15/06/2022|-2|-1.95|37440000000|40260000000
2022-10-01 23:48:02|04303|18291|NS MRF|347.06B|347060000000|81,805.00|13,235|3.06%|30|2022-11-11|15/09/2022||504.30||53150000000|2022-08-09|15/06/2022|265|265|55990000000|55180000000
2022-10-01 23:48:06|04304|985843|NS MGAS|82.2B|82200000000|832.15|584,061|-23.14%|25|2022-10-26|15/09/2022||24.11||14470000000|2022-08-02|15/06/2022|18.7|18.7|14550000000|14530000000
2022-10-01 23:48:10|04305|18273|NS MAHM|1.41T|1.41E+12|1,268.20|3,662,107|57.92%|37|2022-11-11|15/09/2022||18.24||192500000000|2022-08-05|15/06/2022|12.3|12.46|196130000000|196290000000
2022-10-01 23:48:14|04306|18271|NS MMFS|228.41B|228410000000|185.25|5,738,556|0.03%|32|2023-01-26|15/12/2022||3.61||16570000000|2022-10-25|15/09/2022||3.67||16280000000
2022-10-01 23:48:17|04307|39888|NS MNFL|82.48B|82480000000|97.500|6,055,666|-42.36%|27|2022-11-08|15/09/2022||5.10||10620000000|2022-08-04|15/06/2022|3.3|3.3|9980000000|9590000000
2022-10-01 23:48:21|04308|18276|NS MRCO|695.35B|695350000000|536.55|1,425,304|-2%|38|2023-02-02|15/12/2022||2.81||26300000000|2022-10-28|15/09/2022||2.77||25920000000
2022-10-01 23:48:25|04309|18277|NS MRTI|2.67T|2.67E+12|8,828.15|626,547|20.31%|38|2023-01-26|15/12/2022||59.37||277380000000|2022-10-27|15/09/2022||52.01||294830000000
2022-10-01 23:48:30|04310|18279|NS MAXI|263.18B|263180000000|765.00|495,446|-24.58%|39|2022-11-04|15/09/2022||2.32||59900000000|2022-08-01|15/06/2022|2.19|1.86|41000000000|32070000000
2022-10-01 23:48:36|04311|18283|NS MINT|521.09B|521090000000|3,160.00|728,190|-24.76%|38|2023-01-18|15/12/2022||30.74||33530000000|2022-10-19|15/09/2022||28.97||32580000000
2022-10-01 23:48:40|04312|18290|NS MBFL|392.55B|392550000000|2,087.65|571,243|-32.75%|39|2023-02-01|15/12/2022||24.15||36660000000|2022-10-20|15/09/2022||22.43||35480000000
2022-10-01 23:48:43|04313|39890|NS MUTT|417.51B|417510000000|1,041.85|1,103,846|-28.16%|30|2022-12-11|15/12/2021|25.63|25.8|28720000000|22320000000|2022-11-10|15/09/2022||26.60||29220000000
2022-10-01 23:48:47|04314|39891|NS NATP|110.59B|110590000000|606.05|445,506|-32.02%|27|2022-11-10|15/09/2022||5.10||4226000000|2022-08-09|15/06/2022|17.6|17.72|8850000000|8850000000
2022-10-01 23:48:51|04315|18299|NS NALU|130.95B|130950000000|71.30|14,874,964|-23.66%|37|2022-11-16|15/09/2022||3.10||31381000000|2022-08-08|15/06/2022|3.15|4.25|37830000000|33510000000
2022-10-01 23:48:58|04316|946691|NS NAFL|222.77B|222770000000|4,490.85|238,155|21.88%|25|2022-10-19|15/09/2022||11.35||3453000000|2022-07-23|15/06/2022|15|12.9|3980000000|4210000000
2022-10-01 23:49:19|04317|30059|NS NEST|1.84T|1.84E+12|19,129.00|59,244|-1.63%|37|2022-10-19|15/09/2022||72.04||43740000000|2022-07-28|15/06/2022|53.4|54.31|40370000000|40290000000
2022-10-01 23:49:25|04318|1053096|NS NIPF|167.38B|167380000000|269.25|644,631|-36.7%|24|2023-01-26|15/12/2022||||3700000000|2022-10-26|15/09/2022||||3440000000
2022-10-01 23:49:29|04319|18309|NS NMDC|374.24B|374240000000|127.75|13,617,623|-10.66%|39|2022-11-14|15/09/2022||||60502000000|2022-08-05|15/06/2022|5|4.35|47670000000|41840000000
2022-10-01 23:49:32|04320|18297|NS NTPC|1.55T|1.55E+12|159.65|15,046,715|12.55%|38|2023-02-01|15/12/2022||4.02||280076000000|2022-11-10|15/09/2022||4.94||273717000000
2022-10-01 23:49:36|04321|18312|NS OEBO|333.71B|333710000000|914.05|802,059|-5.2%|38|2023-01-26|15/12/2022||10.26||10600000000|2022-10-19|15/09/2022||10.62||9230000000
2022-10-01 23:49:41|04322|18311|NS ONGC|1.6T|1.6E+12|126.80|25,446,489|-12.25%|37|2022-11-17|15/09/2022||11.32||1359912000000|2022-08-11|15/06/2022|9.49|11.58|423210000000|445890000000
2022-10-01 23:49:45|04323|18313|NS OILI|189.17B|189170000000|175.05|2,923,528|-32.72%|42|2022-11-11|15/09/2022||34.81||32749000000|2022-08-10|15/06/2022|14.3|14.3|59680000000|59310000000
2022-10-01 23:49:49|04324|18325|NS PAGE|565.12B|565120000000|50,666.15|18,388|59.81%|28|2022-11-10|15/09/2022||155.5||12010000000|2022-08-11|15/06/2022|185.6|185.69|13410000000|13410000000
2022-10-01 23:49:52|04325|18334|NS PLNG|299.85B|299850000000|199.90|1,565,954|-16.2%|32|2022-11-17|15/09/2022||5.78||153910000000|2022-08-05|15/06/2022|4.67|4.64|144060000000|129060000000
2022-10-01 23:49:55|04326|18335|NS PFIZ|194.95B|194950000000|4,273.65|18,996|-23.43%|25|2022-11-03|15/09/2022||42.80||6834000000|2022-08-05|15/06/2022|29.5|26.4|5930000000|6390000000
2022-10-01 23:49:59|04327|100258|NS PIIL|454.54B|454540000000|3,000.00|239,871|-5.61%|34|2022-10-25|15/09/2022||14.40||13605000000|2022-08-03|15/06/2022|17.3|16.87|15430000000|15350000000
2022-10-01 23:50:02|04328|18337|NS PIDI|1.37T|1.37E+12|2,680.00|413,041|12.51%|29|2023-01-25|15/12/2022||8.78||31360000000|2022-11-09|15/09/2022||6.73||30200000000
2022-10-01 23:50:05|04329|18339|NS PIRA|206.21B|206210000000|864.25|1,598,728|-66.71%|29|2022-10-27|15/09/2022||||30832000000|2022-07-29|15/06/2022|20.79||35480000000|39550000000
2022-10-01 23:50:08|04330|1127928|NS POLC|383.22B|383220000000|2,560.75|342,046|7.19%|19|2023-01-20|15/12/2022||16.85||33990000000|2022-10-21|15/09/2022||14.68||30320000000
2022-10-01 23:50:11|04331|18341|NS PWFC|276.15B|276150000000|104.60|4,821,435|-26.39%|41|2022-11-10|15/09/2022||||36303000000|2022-08-12|15/06/2022|7.99||35750000000|
2022-10-01 23:50:16|04332|18342|NS PGRD|1.48T|1.48E+12|212.20|14,380,598|11.74%|42|2022-11-09|15/09/2022||4.45||100614000000|2022-08-08|15/06/2022|5.4|5.75|104460000000|104190000000
2022-10-01 23:50:21|04333|18344|NS PREG|180.25B|180250000000|449.55|475,289|-8.41%|37|2022-11-09|15/09/2022||3.1||15604000000|2022-08-09|15/06/2022|2.37|2.81|19390000000|19390000000
2022-10-01 23:50:24|04334|18346|NS PROC|450.52B|450520000000|13,885.15|8,862|-1.34%|25|2022-11-15|15/09/2022||||11609000000|2022-08-23|15/06/2022|||7570000000|8480000000
2022-10-01 23:50:27|04335|18350|NS PNBK|402.45B|402450000000|36.55|41,809,300|-8.85%|37|2022-11-04|15/09/2022||0.8||106000000000|2022-07-28|15/06/2022|0.3|0.3|100800000000|100800000000
2022-10-01 23:50:31|04336|987147|NS RATB|68.14B|68140000000|113.95|22,778,781|-40.31%|27|2022-10-28|15/09/2022||||16600000000|2022-08-31|15/06/2022|3.38|3.17|16410000000|16470000000
2022-10-01 23:50:35|04337|18371|NS RECM|247.52B|247520000000|94.00|5,742,232|-20.6%|36|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|8.7||40770000000|40610000000
2022-10-01 23:50:39|04338|18367|NS RELI|15.1T|1.51E+13|2,377.75|6,736,612|-5.62%|38|2023-01-20|15/12/2022||37.02||2.71009E+12|2022-10-21|15/09/2022||34.93||2.59167E+12
2022-10-01 23:50:42|04339|18016|NS SANO|133.3B|133300000000|5,780.80|21,405|-25.89%|27|2022-11-01|15/09/2022||39.3||6880000000|2022-07-26|15/06/2022|52.3|65.5|6990000000|7400000000
2022-10-01 23:50:46|04340|18376|NS SBI|4.74T|4.74E+12|530.60|12,793,208|17.13%|37|2022-11-11|15/09/2022||12.17||418580000000|2022-08-06|15/06/2022|6.8|7.47|335080000000|335080000000
2022-10-01 23:50:48|04341|1158869|NS SBIC|861.93B|861930000000|913.50|1,578,097|-11.28%|16|2023-01-24|15/12/2022||5.62||33360000000|2022-10-28|15/09/2022||5.94||31020000000
2022-10-01 23:50:50|04342|1050746|NS SBIL|1.25T|1.25E+12|1,250.00|1,167,537|2.87%|23|2023-01-20|15/12/2022||6.54||204870000000|2022-10-27|15/09/2022||5.37||174700000000
2022-10-01 23:50:54|04343|18383|NS SHCM|758.89B|758890000000|21,033.10|77,930|-27.23%|43|2023-01-31|15/12/2022||118.67||39720000000|2022-10-14|15/09/2022||100.11||37830000000
2022-10-01 23:50:59|04344|18386|NS SRTR|323.2B|323200000000|1,192.00|882,818|-8.23%|38|2023-01-26|15/12/2022||38.25||26440000000|2022-10-27|15/09/2022||37.48||26430000000
2022-10-01 23:51:02|04345|18387|NS SIEM|986.74B|986740000000|2,770.80|419,127|30.12%|37|2022-11-23|15/09/2022||12.6||50630000000|2022-08-02|15/06/2022|8.5|8.49|39150000000|36300000000
2022-10-01 23:51:06|04346|18397|NS SRFL|742.22B|742220000000|2,503.45|775,743|10.98%|25|2022-11-10|15/09/2022||18.66||35860000000|2022-07-21|15/06/2022|20.5|20.65|38950000000|38930000000
2022-10-01 23:51:10|04347|18399|NS SAIL|317.02B|317020000000|76.95|24,092,039|-32.29%|37|2022-11-11|15/09/2022||4.18||312800000000|2022-08-10|15/06/2022|1.9|1.63|240290000000|258380000000
2022-10-01 23:51:13|04348|18405|NS SUN|2.28T|2.28E+12|948.65|2,918,281|15.94%|37|2022-11-10|15/09/2022||8.26||107320000000|2022-07-29|15/06/2022|8.6|7.63|107620000000|103030000000
2022-10-01 23:51:17|04349|18406|NS SUTV|200.51B|200510000000|508.85|1,227,761|0.69%|42|2022-11-11|15/09/2022||8.98||8660000000|2022-08-12|15/06/2022|12.5|12.5|11940000000|11980000000
2022-10-01 23:51:21|04350|958336|NS SYNN|222.81B|222810000000|560.60|633,316|-6.47%|25|2022-10-26|15/09/2022||2.93||7080000000|2022-07-20|15/06/2022|1.8|1.8|6450000000|6450000000
2022-10-01 23:51:25|04351|18417|NS TTCH|281.51B|281510000000|1,104.75|2,099,445|20.17%|37|2022-11-03|15/09/2022||11.50||31086000000|2022-08-09|15/06/2022|23.2|23.3|39950000000|39970000000
2022-10-01 23:51:28|04352|18419|NS TATA|327.98B|327980000000|1,155.20|725,809|-17%|36|2022-11-10|15/09/2022||||42237000000|2022-07-20|15/06/2022|19.1|19.1|43110000000|43040000000
2022-10-01 23:51:32|04353|18420|NS TCS|10.99T|1.099E+13|3,004.55|2,351,205|-20.42%|38|2023-01-09|15/12/2022||29.37||559200000000|2022-10-10|15/09/2022||28.25||549210000000
2022-10-01 23:51:36|04354|18422|NS TACN|739.46B|739460000000|802.85|1,990,435|-1.32%|38|2023-02-02|15/12/2022||5.1||35260000000|2022-11-15|15/09/2022||4.5||33150000000
2022-10-01 23:51:38|04355|18421|NS TTEX|534.15B|534150000000|8,585.00|370,343|53.47%|25|2022-10-26|15/09/2022||30.78|||2022-07-14|15/06/2022|29.66|26|7260000000|7290000000
2022-10-01 23:51:42|04356|18425|NS TAMO|1.44T|1.44E+12|404.60|15,473,328|21.37%|33|2022-11-14|15/09/2022||4.75||797900000000|2022-07-26|15/06/2022|-13.07|-0.45|719350000000|721600000000
2022-10-01 23:51:45|04357|18426|NS TTPW|691.79B|691790000000|216.50|17,781,698|36.38%|38|2023-02-01|15/12/2022||3.37||99474000000|2022-11-02|15/09/2022||3.37||98809000000
2022-10-01 23:51:48|04358|18428|NS TISC|1.21T|1.21E+12|99.30|74,563,429|-22.96%|37|2022-11-10|15/09/2022||3.82||589711000000|2022-07-24|15/06/2022|6.36|6.89|634300000000|622450000000
2022-10-01 23:51:52|04359|18429|NS TEML|886.48B|886480000000|1,008.60|3,281,708|-26.94%|38|2023-01-30|15/12/2022||16.13||135160000000|2022-10-27|15/09/2022||14.33||131610000000
2022-10-01 23:51:55|04360|18272|NS TRCE|178.28B|178280000000|753.50|551,829|-23.48%|32|2022-11-02|15/09/2022||7.33||13721000000|2022-08-01|15/06/2022|4.8|4.8|17730000000|17670000000
2022-10-01 23:51:58|04361|18433|NS TITN|2.31T|2.31E+12|2,606.95|1,297,306|20.59%|37|2022-11-04|15/09/2022||7.35||85650000000|2022-08-05|15/06/2022|8.9|8.14|89610000000|82280000000
2022-10-01 23:52:02|04362|18435|NS TORP|527.49B|527490000000|1,559.85|309,885|1.65%|38|2023-02-01|15/12/2022||10.93||24000000000|2022-10-26|15/09/2022||10.19||23290000000
2022-10-01 23:52:05|04363|18436|NS TOPO|234.01B|234010000000|486.90|527,688|-3.59%|25|2022-11-09|15/09/2022||||30544000000|2022-08-08|15/06/2022|10.4|10.4|65100000000|65100000000
2022-10-01 23:52:09|04364|18437|NS TREN|504.08B|504080000000|1,420.00|793,633|38.42%|30|2022-11-10|15/09/2022||3.6||16820000000|2022-08-11|15/06/2022|2.9|3.2|16530000000|16530000000
2022-10-01 23:52:13|04365|18442|NS TVSM|490.05B|490050000000|1,034.35|1,712,218|88.25%|43|2023-01-24|15/12/2022||7.34||63190000000|2022-10-26|15/09/2022||7.4||64090000000
2022-10-01 23:52:16|04366|18445|NS ULTC|1.8T|1.8E+12|6,255.10|441,424|-15.43%|38|2023-01-23|15/12/2022||41.88||138930000000|2022-10-17|15/09/2022||39.73||128780000000
2022-10-01 23:52:20|04367|18447|NS UNBK|305.51B|305510000000|44.65|8,174,103|23.17%|42|2022-11-04|15/09/2022||1.50||102900000000|2022-07-26|15/06/2022|0.9|1|103990000000|94400000000
2022-10-01 23:52:23|04368|18449|NS UBBW|451.71B|451710000000|1,706.90|256,774|8.62%|32|2022-11-10|15/09/2022||4.3||17660000000|2022-07-27|15/06/2022|6.1|5.95|24370000000|24370000000
2022-10-01 23:52:27|04369|18451|NS UNSP|597.48B|597480000000|842.30|1,933,102|-1.27%|40|2023-01-25|15/12/2022||3.7||25750000000|2022-10-27|15/09/2022||3.7||25570000000
2022-10-01 23:52:30|04370|18450|NS UPLL|504.97B|504970000000|672.05|2,348,286|-5.04%|38|2023-01-26|15/12/2022||16.08||124840000000|2022-10-28|15/09/2022||10.77||118810000000
2022-10-01 23:52:34|04371|993204|NS VARB|678.13B|678130000000|1,047.00|1,519,562|74.97%|24|2022-11-07|15/09/2022||||27810000000|2022-08-01|15/06/2022|12.11|10.76|49550000000|49540000000
2022-10-01 23:52:38|04372|18377|NS VDAN|1T|1000000000000|270.05|15,336,978|-6.12%|37|2022-10-28|15/09/2022||14.90||292046000000|2022-07-27|15/06/2022|11.84|15.7|382510000000|377430000000
2022-10-01 23:52:43|04373|18200|NS VODA|282.65B|282650000000|8.80|107,043,981|-26.05%|37|2022-11-16|15/09/2022||-1.67||105920000000|2022-08-03|15/06/2022|-2.3|-2.27|104100000000|103920000000
2022-10-01 23:52:46|04374|18462|NS VOLT|299.93B|299930000000|908.00|1,245,054|-25.45%|37|2022-11-09|15/09/2022||3.22||18390000000|2022-08-02|15/06/2022|3.3|3.35|27680000000|27650000000
2022-10-01 23:52:50|04375|18466|NS WHIR|207.45B|207450000000|1,644.10|149,339|-28.05%|25|2022-11-03|15/09/2022||7.6||19100000000|2022-08-08|15/06/2022|6.6|6.6|20810000000|20390000000
2022-10-01 23:52:53|04376|18467|NS WIPR|2.16T|2.16E+12|394.70|6,968,263|-37.75%|33|2023-01-20|15/12/2022||5.62||233420000000|2022-10-12|15/09/2022||5.28||227150000000
2022-10-01 23:52:57|04377|18470|NS YESB|392.12B|392120000000|15.65|128,472,689|24.7%|43|2023-01-19|15/12/2022||0.24||30680000000|2022-10-27|15/09/2022||0.22||28770000000
2022-10-01 23:53:01|04378|18471|NS ZEE|247.96B|247960000000|258.15|10,563,015|-14.86%|37|2022-10-25|15/09/2022||2.87||21120000000|2022-08-12|15/06/2022|1.1|1.14|18460000000|18460000000
2022-10-01 23:53:05|04379|946102|TYO 2670|514.22B|514220000000|6,230.0|233,281|-1.58%|32|2023-01-11|15/11/2022||64.21||64900000000|2022-10-12|15/08/2022||60.37||65350000000
2022-10-01 23:53:08|04380|946298|TYO 8572|487.22B|487220000000|311.0|1,516,411|-24.15%|31|2022-11-02|15/09/2022||||65170000000|2022-07-28|15/06/2022|10.59||66510000000|64660000000
2022-10-01 23:53:11|04381|946144|TYO 4401|221.52B|221520000000|2,161.0|236,608|-14.55%|31|2022-11-11|15/09/2022||||98630000000|2022-08-10|15/06/2022|59.58||101720000000|94970000000
2022-10-01 23:53:14|04382|44296|TYO 6857|1.27T|1.27E+12|6,700.0|1,890,177|-33.2%|37|2023-01-26|15/12/2022||164.63||132910000000|2022-10-27|15/09/2022||156.4||132120000000
2022-10-01 23:53:18|04383|44267|TYO 8267|2.29T|2.29E+12|2,703.5|2,014,923|-8.04%|37|2023-01-11|15/11/2022||2.84||2.18495E+12|2022-10-05|15/08/2022||12.56||2.25942E+12
2022-10-01 23:53:22|04384|946297|TYO 8570|309.08B|309080000000|1,432.0|629,419|0.07%|33|2022-10-04|15/08/2022||39.43||110100000000|2022-07-05|15/05/2022|36.68|31|106970000000|108990000000
2022-10-01 23:53:26|04385|946310|TYO 8905|366.36B|366360000000|1,610.0|417,658|-6.67%|32|2023-01-10|15/11/2022||18.36||96550000000|2022-10-04|15/08/2022||11.24||86690000000
2022-10-01 23:53:29|04386|44240|TYO 5201|995.22B|995220000000|4,490.0|1,053,165|-22.32%|25|2022-11-02|15/09/2022||116.7||495160000000|2022-08-02|15/06/2022|183.43|119.9|505670000000|472410000000
2022-10-01 23:53:33|04387|949910|TYO 4206|200.19B|200190000000|3,130.0|115,748|-18.38%|31|2022-10-27|15/09/2022||||55140000000|2022-07-29|15/06/2022|44.72||55620000000|52510000000
2022-10-01 23:53:36|04388|952959|TYO 9627|219.55B|219550000000|6,250.0|135,660|-10.46%|31|2022-12-06|15/10/2022||70.22||88560000000|2022-09-02|15/07/2022|48.53|54.47|81470000000|82180000000
2022-10-01 23:53:40|04389|946132|TYO 4088|387.31B|387310000000|1,708.0|439,569|-4.74%|31|2022-11-11|15/09/2022||||240970000000|2022-08-04|15/06/2022|35.69||224720000000|231870000000
2022-10-01 23:53:43|04390|946246|TYO 7259|999.9B|999900000000|3,710.0|707,485|-8.85%|31|2022-11-02|15/09/2022||121.59||1.08489E+12|2022-07-29|15/06/2022|80.28|90.29|997890000000|1.00151E+12
2022-10-01 23:53:47|04391|44209|TYO 2802|2.13T|2.13E+12|3,962.0|1,570,545|19.84%|37|2023-02-01|15/12/2022||46.42||341590000000|2022-11-09|15/09/2022||38.23||314840000000
2022-10-01 23:53:51|04392|946105|TYO 2784|342B|342000000000|1,690.0|645,742|0.84%|31|2022-11-07|15/09/2022||||645120000000|2022-08-05|15/06/2022|10.5||657120000000|650350000000
2022-10-01 23:53:53|04393|44281|TYO 6770|214.87B|214870000000|1,046.0|2,346,029|-14.12%|36|2022-11-02|15/09/2022||46.18||218240000000|2022-07-29|15/06/2022|12.67|12.27|204980000000|202750000000
2022-10-01 23:53:58|04394|44146|TYO 6113|341.05B|341050000000|981.0|1,363,800|-15.72%|37|2022-11-16|15/09/2022||||90610000000|2022-08-05|15/06/2022|16.81||74030000000|75070000000
2022-10-01 23:54:01|04395|952375|TYO 6436|178.35B|178350000000|2,430.0|165,977|-15.51%|30|2022-10-31|15/09/2022||||32000000000|2022-07-27|15/06/2022|10.42||27620000000|26120000000
2022-10-01 23:54:04|04396|44248|TYO 9202|1.28T|1.28E+12|2,718.0|3,241,544|-6.45%|36|2022-11-01|15/09/2022||35.9||433060000000|2022-08-01|15/06/2022|2.13|-39.36|350420000000|347380000000
2022-10-01 23:54:08|04397|946220|TYO 6754|207.94B|207940000000|1,579.0|832,950|-21.05%|31|2022-11-02|15/09/2022||24.66||28490000000|2022-07-28|15/06/2022|21.7|20.59|26180000000|24600000000
2022-10-01 23:54:11|04398|44282|TYO 8304|301.51B|301510000000|2,582.0|714,485|-5.73%|37|2022-11-17|15/09/2022||||24479000000|2022-08-01|15/06/2022|71.69|72.8|50830000000|25100000000
2022-10-01 23:54:15|04399|951876|TYO 2815|159.88B|159880000000|5,020.0|79,703|-28.69%|30|2022-11-10|15/09/2022||43.08||12820000000|2022-08-05|15/06/2022|50.07|58.59|13100000000|13660000000
2022-10-01 23:54:18|04400|952550|TYO 7476|223.58B|223580000000|5,990.0|66,687|-26.68%|31|2023-02-01|15/12/2022||||22850000000|2022-11-03|15/09/2022||||21150000000
2022-10-01 23:54:21|04401|44184|TYO 2502|2.27T|2.27E+12|4,484.0|1,552,931|-17.28%|36|2022-11-09|15/09/2022||102.53||676400000000|2022-08-09|15/06/2022|103.92|81.53|654480000000|640330000000
2022-10-01 23:54:25|04402|992296|TYO 7747|629.36B|629360000000|2,317.0|1,052,755|-24.53%|25|2022-11-15|15/09/2022||||21450000000|2022-08-12|15/06/2022|11.53|11.53|21060000000|21060000000
2022-10-01 23:54:29|04403|44274|TYO 3407|1.33T|1.33E+12|955.5|3,544,311|-20.14%|36|2022-11-10|15/09/2022||27.76||684830000000|2022-08-04|15/06/2022|21.5|22.38|670440000000|648700000000
2022-10-01 23:54:32|04404|946263|TYO 7936|421.29B|421290000000|2,300.0|1,062,226|-10.23%|29|2022-11-04|15/09/2022||43.72||123000000000|2022-08-12|15/06/2022|26.41|4.33|119750000000|119060000000
2022-10-01 23:54:36|04405|44160|TYO 4503|3.49T|3.49E+12|1,917.0|4,392,632|4.04%|37|2023-02-01|15/12/2022||37.61||372690000000|2022-11-03|15/09/2022||34.84||359860000000
2022-10-01 23:54:40|04406|953004|TYO 9832|109.32B|109320000000|1,402.0|254,405|-5.72%|30|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|22.52||52850000000|
2022-10-01 23:54:44|04407|946226|TYO 6845|507.18B|507180000000|3,770.0|375,555|-21.62%|32|2023-02-02|15/12/2022||41.41||69130000000|2022-11-04|15/09/2022||33.6||64970000000
2022-10-01 23:54:48|04408|946262|TYO 7832|2.08T|2.08E+12|9,433.0|680,760|12.3%|31|2022-11-08|15/09/2022||131.68||232790000000|2022-08-05|15/06/2022|168.29|98.77|216240000000|208540000000
2022-10-01 23:54:51|04409|987115|TYO 6532|576.2B|576200000000|37,650.0|220,879|-33.71%|25|2023-01-13|15/11/2022||354.37||19240000000|2022-10-14|15/08/2022||288.59||17210000000
2022-10-01 23:54:55|04410|991446|TYO 2412|321.85B|321850000000|2,033.0|527,090|-61.5%|25|2022-11-03|15/09/2022||||10700000000|2022-07-28|15/06/2022|12.58||10580000000|10520000000
2022-10-01 23:54:58|04411|946340|TYO 9783|207.83B|207830000000|2,155.0|329,829|-14.72%|31|2022-11-09|15/09/2022||||108300000000|2022-08-05|15/06/2022|-24.1||100620000000|100680000000
2022-10-01 23:55:01|04412|44235|TYO 5108|3.25T|3.25E+12|4,669.0|1,834,610|-12.01%|33|2022-11-10|15/09/2022||103.96||967330000000|2022-08-10|15/06/2022|56.07|127.23|995330000000|886280000000
2022-10-01 23:55:05|04413|946206|TYO 6448|625.99B|625990000000|2,491.0|604,905|0.97%|31|2022-11-08|15/09/2022||51.85||171200000000|2022-08-05|15/06/2022|67.6|38.4|199730000000|182030000000
2022-10-01 23:55:09|04414|949900|TYO 2229|400.28B|400280000000|3,100.0|565,271|13.89%|32|2023-02-01|15/12/2022||38.26||72360000000|2022-10-31|15/09/2022||24.24||65030000000
2022-10-01 23:55:12|04415|44187|TYO 7751|3.22T|3.22E+12|3,172.0|3,733,348|15.75%|26|2023-01-31|15/12/2022||79.22||1.13041E+12|2022-10-25|15/09/2022||63.66||1.01485E+12
2022-10-01 23:55:19|04416|946272|TYO 8060|414.97B|414970000000|3,200.0|188,258|22.89%|31|2022-10-24|15/09/2022||42.4||140470000000|2022-07-25|15/06/2022|72|54.35|142450000000|141570000000
2022-10-01 23:55:22|04417|946338|TYO 9697|775.73B|775730000000|3,640.0|970,221|17.23%|31|2022-11-02|15/09/2022||27.35||23740000000|2022-07-26|15/06/2022|42.19|37.71|25230000000|28850000000
2022-10-01 23:55:25|04418|44306|TYO 6952|303.48B|303480000000|1,269.0|1,016,000|-31.66%|26|2023-02-02|15/12/2022||30.99||75210000000|2022-11-09|15/09/2022||21.71||70300000000
2022-10-01 23:55:28|04419|44218|TYO 9022|3.33T|3.33E+12|16,935.0|585,279|-5.26%|37|2023-01-30|15/12/2022||354.01||383810000000|2022-10-27|15/09/2022||200.49||335730000000
2022-10-01 23:55:31|04420|952820|TYO 8439|563.58B|563580000000|4,610.0|152,331|-27.17%|30|2022-11-07|15/09/2022|||||2022-08-05|15/06/2022|-159.45||315140000000|
2022-10-01 23:55:35|04421|44307|TYO 8331|571.51B|571510000000|779.0|2,413,516|6.86%|37|2022-11-07|15/09/2022||||44757000000|2022-08-05|15/06/2022|22.92|19.71|66280000000|40757000000
2022-10-01 23:55:38|04422|44283|TYO 9502|986B|986000000000|1,304.0|2,373,753|-1.32%|25|2022-10-28|15/09/2022||-45.45||941700000000|2022-07-27|15/06/2022|27.17|-71|765960000000|739600000000
2022-10-01 23:55:42|04423|44175|TYO 4519|5.96T|5.96E+12|3,626.0|2,461,184|-11.63%|27|2023-02-02|15/12/2022||59.79||368180000000|2022-10-24|15/09/2022||49.44||288330000000
2022-10-01 23:55:45|04424|946330|TYO 9504|264.43B|264430000000|734.0|2,027,400|-27.97%|25|2022-11-03|15/09/2022||-71.65||402850000000|2022-07-29|15/06/2022|-74.28|15.9|314750000000|307380000000
2022-10-01 23:55:50|04425|946097|TYO 2579|251.8B|251800000000|1,404.0|651,944|-13.28%|31|2022-11-10|15/09/2022||7.81||234650000000|2022-08-10|15/06/2022|-18.58|-9.98|207100000000|204580000000
2022-10-01 23:55:53|04426|952591|TYO 7616|161.44B|161440000000|1,859.0|369,908|5.62%|30|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-4.81||51280000000|
2022-10-01 23:55:57|04427|44124|TYO 1721|297.81B|297810000000|2,462.0|411,210|-16.51%|36|2022-11-08|15/09/2022||||131910000000|2022-08-05|15/06/2022|22.03||107470000000|111930000000
2022-10-01 23:56:00|04428|976159|TYO 7186|529.57B|529570000000|447.0|3,292,055|1.13%|27|2022-11-11|15/09/2022||||54368000000|2022-08-03|15/06/2022|14.55|8.55|71440000000|50690000000
2022-10-01 23:56:03|04429|962543|TYO 5021|291.04B|291040000000|3,710.0|795,006|46.01%|26|2022-11-10|15/09/2022||174.1||748600000000|2022-08-10|15/06/2022|938.26|438.4|662430000000|677370000000
2022-10-01 23:56:07|04430|949906|TYO 3349|568.24B|568240000000|14,350.0|167,192|-24.59%|31|2023-01-11|15/11/2022||139.89||196310000000|2022-10-11|15/08/2022||158||205090000000
2022-10-01 23:56:11|04431|44262|TYO 8253|264.45B|264450000000|1,692.0|613,784|14.63%|37|2022-11-15|15/09/2022||||78270000000|2022-08-10|15/06/2022|97.11||77800000000|76340000000
2022-10-01 23:56:15|04432|952146|TYO 4751|616.21B|616210000000|1,218.0|3,224,582|-43.77%|31|2023-01-26|15/12/2022||||179160000000|2022-10-27|15/09/2022||11.3||176450000000
2022-10-01 23:56:18|04433|44207|TYO 7912|777.04B|777040000000|2,900.0|634,640|7.05%|36|2022-11-15|15/09/2022||||332900000000|2022-08-10|15/06/2022|58.58||334430000000|335630000000
2022-10-01 23:56:26|04434|44138|TYO 8750|2.35T|2.35E+12|2,292.0|3,266,289|-7.32%|37|2022-11-17|15/09/2022||||1691632000000|2022-08-10|15/06/2022|79.17||2.86771E+12|1723093000000
2022-10-01 23:56:37|04435|946137|TYO 4202|251.65B|251650000000|851.0|730,918|-2.52%|31|2022-11-04|15/09/2022||34.04||134240000000|2022-08-04|15/06/2022|30.11|33.7|127980000000|129830000000
2022-10-01 23:56:41|04436|946177|TYO 5471|150.05B|150050000000|3,520.0|132,637|-26.13%|31|2022-11-03|15/09/2022||||141490000000|2022-07-29|15/06/2022|231.26||137680000000|138230000000
2022-10-01 23:56:45|04437|946202|TYO 6383|858.18B|858180000000|6,810.0|513,408|-35.27%|31|2022-11-11|15/09/2022||87.3||143880000000|2022-08-08|15/06/2022|46.3|75.84|130210000000|132600000000
2022-10-01 23:56:49|04438|44190|TYO 4568|7.75T|7.75E+12|4,042.0|4,064,350|35.66%|37|2023-02-01|15/12/2022||18.76||317270000000|2022-11-03|15/09/2022||11.54||277830000000
2022-10-01 23:56:52|04439|976160|TYO 7458|222.19B|222190000000|4,070.0|106,798|-1.93%|27|2022-11-07|15/09/2022||37.38||28550000000|2022-08-08|15/06/2022|62.11|20.64|30280000000|27430000000
2022-10-01 23:56:56|04440|44181|TYO 6367|6.53T|6.53E+12|22,295.0|784,979|-8.85%|36|2022-11-08|15/09/2022||257.81||930690000000|2022-08-02|15/06/2022|241.05|260.33|967760000000|878390000000
2022-10-01 23:57:02|04441|44182|TYO 7735|373.5B|373500000000|7,880.0|627,653|-18%|36|2022-11-01|15/09/2022||291.69||116610000000|2022-07-27|15/06/2022|343.56|246.41|101830000000|107040000000
2022-10-01 23:57:05|04442|952021|TYO 3880|192.51B|192510000000|1,160.0|272,434|-44.68%|30|2022-11-11|15/09/2022||||159480000000|2022-08-12|15/06/2022|8.2||147310000000|154980000000
2022-10-01 23:57:12|04443|946085|TYO 1878|926.02B|926020000000|13,570.0|240,844|4.06%|31|2022-10-27|15/09/2022||316.93||412140000000|2022-08-03|15/06/2022|267.53|247.5|394130000000|388690000000
2022-10-01 23:57:17|04444|44149|TYO 1925|1.93T|1.93E+12|2,943.5|1,449,005|-21.28%|37|2022-11-10|15/09/2022||98.55||1.16137E+12|2022-08-09|15/06/2022|55.72|67.26|1.0078E+12|951090000000
2022-10-01 23:57:21|04445|44332|TYO 8601|837.78B|837780000000|566.4|5,547,356|-13.38%|36|2022-10-31|15/09/2022||||119600000000|2022-07-29|15/06/2022|8.01|8|146640000000|119070000000
2022-10-01 23:57:24|04446|946114|TYO 3107|176.55B|176550000000|1,863.0|224,029|3.39%|31|2022-11-10|15/09/2022||||200000000000|2022-08-05|15/06/2022|33.15||185450000000|175000000000
2022-10-01 23:57:29|04447|102045|TYO 2432|212.86B|212860000000|1,829.0|447,721|-11.81%|25|2022-11-10|15/09/2022||9.41||36990000000|2022-08-10|15/06/2022|60.27|9.32|34770000000|36390000000
2022-10-01 23:57:33|04448|44110|TYO 4061|273.78B|273780000000|3,175.0|336,182|-19.21%|37|2022-11-09|15/09/2022||70.04||112860000000|2022-08-05|15/06/2022|50.3|44.36|94370000000|100740000000
2022-10-01 23:57:38|04449|44301|TYO 6902|5.03T|5.03E+12|6,586.0|1,741,490|-10.33%|36|2022-11-03|15/09/2022||119.32||1.52468E+12|2022-07-29|15/06/2022|67.96|97.18|1.41501E+12|1.34491E+12
2022-10-01 23:57:41|04450|44145|TYO 4324|1.09T|1.09E+12|4,110.0|850,715|-4.53%|35|2022-11-16|15/09/2022||||307130000000|2022-08-12|15/06/2022|69.11||288390000000|290500000000
2022-10-01 23:57:45|04451|946157|TYO 4631|227.83B|227830000000|2,407.0|328,231|-23.95%|27|2022-11-17|15/09/2022||||287290000000|2022-08-10|15/06/2022|73.81||270450000000|240000000000
2022-10-01 23:57:49|04452|946194|TYO 6146|1.16T|1.16E+12|32,000.0|202,560|2.07%|31|2022-10-20|15/09/2022||630.37||77430000000|2022-07-21|15/06/2022|444.42|478.14|59750000000|66410000000
2022-10-01 23:57:52|04453|946193|TYO 6141|207.02B|207020000000|1,650.0|926,971|-21.8%|29|2022-11-10|15/09/2022||||112820000000|2022-08-04|15/06/2022|36.57||110950000000|108980000000
2022-10-01 23:57:56|04454|44111|TYO 5714|308.82B|308820000000|5,190.0|252,924|17.42%|37|2022-11-11|15/09/2022||176.31||202370000000|2022-08-10|15/06/2022|219.55|152.03|209930000000|194450000000
2022-10-01 23:58:00|04455|952120|TYO 4665|140.43B|140430000000|2,840.0|87,584|9.1%|30|2022-11-03|15/09/2022||||41230000000|2022-08-05|15/06/2022|41.66||40940000000|40800000000
2022-10-01 23:58:04|04456|44208|TYO 9020|2.8T|2.8E+12|7,421.0|1,591,827|-5.37%|37|2023-01-30|15/12/2022||122.2||635900000000|2022-10-28|15/09/2022||33.14||575470000000
2022-10-01 23:58:07|04457|44171|TYO 6361|435.8B|435800000000|4,735.0|419,516|-14.68%|25|2022-11-14|15/09/2022||||167900000000|2022-08-12|15/06/2022|84.91||159610000000|160050000000
2022-10-01 23:58:11|04458|44180|TYO 4523|2.22T|2.22E+12|7,749.0|1,176,458|-7.71%|37|2023-02-02|15/12/2022||33.85||180240000000|2022-11-02|15/09/2022||21.16||167900000000
2022-10-01 23:58:15|04459|946335|TYO 9513|374.88B|374880000000|2,048.0|893,024|26.65%|31|2022-11-03|15/09/2022||69.7||380000000000|2022-07-29|15/06/2022|71.22|71.2|323320000000|303050000000
2022-10-01 23:58:18|04460|44225|TYO 5020|1.44T|1.44E+12|465.1|15,302,831|2.02%|36|2022-11-11|15/09/2022||8.55||3.17283E+12|2022-08-12|15/06/2022|69.31|33.5|3.55511E+12|2.71837E+12
2022-10-01 23:58:23|04461|951790|TYO 2206|226.66B|226660000000|3,565.0|221,413|-16.02%|30|2022-11-02|15/09/2022||65.06||85430000000|2022-08-04|15/06/2022|22.02|56.02|73730000000|76260000000
2022-10-01 23:58:28|04462|952167|TYO 4921|347.77B|347770000000|2,876.0|654,495|-22.38%|31|2023-02-01|15/12/2022||19.27||30440000000|2022-11-01|15/09/2022||11.87||25480000000
2022-10-01 23:58:31|04463|44311|TYO 6954|3.88T|3.88E+12|20,260.0|758,424|-17.52%|26|2023-01-25|15/12/2022||243.87||213360000000|2022-10-31|15/09/2022||233.48||210880000000
2022-10-01 23:58:35|04464|44328|TYO 9983|7.84T|7.84E+12|76,710.0|645,382|-7%|37|2023-01-12|15/11/2022||727.47||702000000000|2022-10-13|15/08/2022||-125.02||505060000000
2022-10-01 23:58:39|04465|998064|TYO 3563|257.26B|257260000000|2,224.0|2,539,669|-56.9%|24|2022-11-10|15/09/2022||||69870000000|2022-08-04|15/06/2022|-2.93||71680000000|73280000000
2022-10-01 23:58:43|04466|952653|TYO 7947|290.92B|290920000000|3,555.0|185,273|-14.13%|30|2022-11-08|15/09/2022||19.95||52870000000|2022-07-29|15/06/2022|23.8|21.69|49440000000|50190000000
2022-10-01 23:58:46|04467|44221|TYO 6504|755.6B|755600000000|5,290.0|582,482|3.52%|37|2023-01-26|15/12/2022||85.02||237150000000|2022-10-27|15/09/2022||64.27||222880000000
2022-10-01 23:58:49|04468|952306|TYO 6134|182.48B|182480000000|1,892.0|300,250|-34.01%|30|2022-11-10|15/09/2022||45.22||38780000000|2022-08-05|15/06/2022|61.54|61.49|39230000000|39700000000
2022-10-01 23:59:02|04469|946161|TYO 4676|236.18B|236180000000|1,062.0|524,350|-10.38%|31|2022-11-02|15/09/2022||||131000000000|2022-08-04|15/06/2022|35.01||126630000000|114000000000
2022-10-01 23:59:06|04470|946100|TYO 2607|206.82B|206820000000|2,406.0|275,558|-8.27%|31|2022-11-08|15/09/2022||23.3||126290000000|2022-08-04|15/06/2022|21.62||127930000000|111250000000
2022-10-01 23:59:10|04471|44205|TYO 4901|2.65T|2.65E+12|6,609.0|1,227,187|-31.43%|36|2022-11-02|15/09/2022||120.17||655700000000|2022-08-10|15/06/2022|103.21|107.8|625860000000|607680000000
2022-10-01 23:59:14|04472|952365|TYO 6406|230.75B|230750000000|2,919.0|173,844|11.8%|30|2022-11-11|15/09/2022||||50200000000|2022-08-05|15/06/2022|35.5||41710000000|42900000000
2022-10-01 23:59:18|04473|44246|TYO 6702|3.1T|3.1E+12|15,785.0|641,747|-22.28%|36|2022-10-27|15/09/2022||351.81||878080000000|2022-07-29|15/06/2022|87.95|200.66|818860000000|823880000000
2022-10-01 23:59:22|04474|946221|TYO 6755|314.65B|314650000000|3,005.0|223,913|7.9%|31|2022-10-28|15/09/2022||2.1||84010000000|2022-07-26|15/06/2022|31.78|31.34|82950000000|74520000000
2022-10-01 23:59:26|04475|44317|TYO 8354|482.28B|482280000000|2,566.0|652,347|27.6%|37|2022-11-14|15/09/2022|||||2022-08-05|15/06/2022|89.94|64.3|75120000000|
2022-10-01 23:59:30|04476|44121|TYO 5801|161.39B|161390000000|2,293.0|337,161|-6.75%|37|2022-11-03|15/09/2022||44.35||249510000000|2022-08-04|15/06/2022|81.7|42.02|260290000000|240970000000
2022-10-01 23:59:49|04477|952380|TYO 6457|122.67B|122670000000|2,123.0|156,047|-15.08%|30|2022-11-08|15/09/2022||||53420000000|2022-08-05|15/06/2022|-31.99||52980000000|53000000000
2022-10-01 23:59:57|04478|946328|TYO 9449|271.94B|271940000000|2,548.0|361,184|-11.1%|31|2022-11-15|15/09/2022||||56690000000|2022-08-08|15/06/2022|84.65||69490000000|54770000000
2022-10-02 00:00:01|04479|952010|TYO 3769|754.63B|754630000000|9,950.0|253,565|-29.83%|30|2022-11-15|15/09/2022||32.34||13770000000|2022-08-08|15/06/2022|205.83|38.67|12900000000|13250000000
2022-10-02 00:00:05|04480|952717|TYO 8111|344.68B|344680000000|7,660.0|82,690|5.08%|30|2022-11-08|15/09/2022||||24050000000|2022-08-05|15/06/2022|57.74||21100000000|19870000000
2022-10-02 00:00:09|04481|44236|TYO 6674|181.63B|181630000000|2,258.0|315,032|-11.17%|36|2022-11-08|15/09/2022||23.83||121600000000|2022-08-03|15/06/2022|7.62|26.09|111430000000|110250000000
2022-10-02 00:00:13|04482|976126|SG 3765|137.71B|137710000000|2,225.0|239,629|8.43%|27|2022-11-02|15/09/2022||||25950000000|2022-08-10|15/06/2022|62.56||22680000000|23500000000
2022-10-02 00:00:17|04483|946287|TYO 8359|231.46B|231460000000|479.0|961,161|20.05%|31|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|18.46||52310000000|
2022-10-02 00:00:21|04484|949901|TYO 2433|380.38B|380380000000|1,018.0|767,182|-47.36%|31|2022-11-10|15/09/2022||||211080000000|2022-08-09|15/06/2022|12.26||195640000000|196900000000
2022-10-02 00:00:24|04485|946233|TYO 6965|960B|960000000000|6,200.0|345,677|-10.66%|31|2022-11-14|15/09/2022||66.45||51890000000|2022-08-10|15/06/2022|66.73|54.7|51250000000|50610000000
2022-10-02 00:00:30|04486|946315|TYO 9042|1.05T|1.05E+12|4,350.0|599,823|23.23%|31|2022-11-03|15/09/2022||||222700000000|2022-08-03|15/06/2022|69.84||228990000000|216100000000
2022-10-02 00:00:33|04487|969277|TYO 1808|431.47B|431470000000|1,571.0|764,823|4.66%|25|2022-11-11|15/09/2022||55.4||219110000000|2022-08-10|15/06/2022|48.47|36.4|234090000000|217600000000
2022-10-02 00:00:37|04488|946327|TYO 9435|763.61B|763610000000|17,040.0|97,787|-9.79%|31|2022-11-15|15/09/2022||304.44||151880000000|2022-08-12|15/06/2022|614.95|307.07|143470000000|146870000000
2022-10-02 00:00:44|04489|44142|TYO 7205|342.12B|342120000000|596.0|4,405,406|-43.29%|36|2022-11-02|15/09/2022||0.0344||321410000000|2022-07-28|15/06/2022|1.26|3.44|355860000000|327500000000
2022-10-02 00:00:48|04490|946290|TYO 7337|188.94B|188940000000|608.0|655,271|-4.85%|31|2022-11-14|15/09/2022|||||2022-08-03|15/06/2022|28.83||38050000000|
2022-10-02 00:00:52|04491|946224|TYO 6806|653.3B|653300000000|18,980.0|104,277|1.88%|32|2023-01-30|15/12/2022||254.56||46830000000|2022-11-04|15/09/2022||270.18||45520000000
2022-10-02 00:00:56|04492|946148|TYO 4530|270.71B|270710000000|3,395.0|160,360|-20.02%|31|2022-10-12|15/08/2022||||60000000000|2022-07-07|15/05/2022|20.46|22.2|26390000000|29000000000
2022-10-02 00:00:59|04493|44206|TYO 6501|5.84T|5.84E+12|6,114.0|2,529,355|-7.92%|37|2023-02-01|15/12/2022||151||2.22807E+12|2022-10-27|15/09/2022||244.69||2.5588E+12
2022-10-02 00:01:05|04494|44161|TYO 6305|569.05B|569050000000|2,676.0|808,426|-15.72%|35|2022-10-26|15/09/2022||39.7||268080000000|2022-07-28|15/06/2022|87.32||267540000000|255400000000
2022-10-02 00:01:09|04495|946180|TYO 5486|929.93B|929930000000|2,175.0|2,233,732|0.83%|31|2022-10-25|15/09/2022||||427000000000|2022-07-27|15/06/2022|35.24||276810000000|209981000000
2022-10-02 00:01:13|04496|946319|TYO 9086|724.74B|724740000000|8,660.0|384,252|74.07%|31|2022-10-27|15/09/2022||68.11||184900000000|2022-07-28|15/06/2022|84|84|199450000000|199450000000
2022-10-02 00:01:16|04497|946334|TYO 9509|93.01B|93010000000|453.0|903,910|-15.33%|31|2022-11-02|15/09/2022||-34.35||189050000000|2022-07-29|15/06/2022|49.13|-48.7|176030000000|163010000000
2022-10-02 00:01:21|04498|946289|TYO 8377|109.41B|109410000000|854.0|225,558|-0.35%|31|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022|44.78||50940000000|
2022-10-02 00:01:28|04499|946331|TYO 9505|101.45B|101450000000|486.0|605,761|-19.4%|31|2022-11-03|15/09/2022||-38.55||215750000000|2022-07-29|15/06/2022|-44.49|-44.5|163560000000|163560000000
2022-10-02 00:01:31|04500|44157|TYO 7267|5.35T|5.35E+12|3,137.0|4,769,810|-9.2%|32|2022-11-02|15/09/2022||122.89||4.17401E+12|2022-08-10|15/06/2022|87.23|112.37|3.82955E+12|3.66364E+12
2022-10-02 00:01:35|04501|946228|TYO 6856|236.91B|236910000000|5,610.0|157,674|-28.44%|31|2022-11-10|15/09/2022||122.7||60690000000|2022-08-12|15/06/2022|130.72|131.7|59460000000|59550000000
2022-10-02 00:01:38|04502|952386|TYO 6465|584.52B|584520000000|4,035.0|375,939|-20.73%|30|2022-11-09|15/09/2022||35.64||78800000000|2022-08-08|15/06/2022|59.98|33.6|77680000000|73170000000
2022-10-02 00:01:47|04503|946107|TYO 2810|281.57B|281570000000|2,887.0|210,105|-15.34%|32|2023-02-02|15/12/2022||-39.34||73250000000|2022-11-04|15/09/2022||28.04||68800000000
2022-10-02 00:01:51|04504|946261|TYO 7741|4.98T|4.98E+12|13,880.0|1,367,323|-20.57%|32|2023-01-31|15/12/2022||128.37||182900000000|2022-10-27|15/09/2022||121.42||176460000000
2022-10-02 00:01:55|04505|946151|TYO 4544|150.21B|150210000000|2,640.0|337,382|-13.01%|31|2022-11-02|15/09/2022||||72380000000|2022-08-09|15/06/2022|98.25||65330000000|66300000000
2022-10-02 00:02:00|04506|946111|TYO 3003|808.65B|808650000000|1,063.0|1,583,324|-14.82%|31|2022-11-02|15/09/2022||21||71710000000|2022-07-28|15/06/2022|24.52|23.05|140500000000|91070000000
2022-10-02 00:02:04|04507|946131|TYO 4062|552.85B|552850000000|3,960.0|1,185,981|-36.13%|31|2022-11-03|15/09/2022||85.32||103330000000|2022-08-02|15/06/2022|98.23|77.3|98320000000|95850000000
2022-10-02 00:02:08|04508|946169|TYO 5019|932.03B|932030000000|3,135.0|977,774|6.42%|31|2022-11-15|15/09/2022||141.7||2.20123E+12|2022-08-09|15/06/2022|603.16|255.7|2.2047E+12|1.97957E+12
2022-10-02 00:02:11|04509|44122|TYO 7013|468.91B|468910000000|3,100.0|1,658,034|7.98%|36|2022-11-03|15/09/2022||||308660000000|2022-08-09|15/06/2022|56.15||264290000000|271000000000
2022-10-02 00:02:14|04510|946117|TYO 3291|561.68B|561680000000|1,963.0|574,584|-31.86%|31|2022-11-11|15/09/2022||83.37||384530000000|2022-08-09|15/06/2022|81.49|80.5|325370000000|355270000000
2022-10-02 00:02:18|04511|976103|TYO 2492|100.82B|100820000000|441.0|1,494,856|-56.55%|27|2022-11-03|15/09/2022||0.1601||2840000000|2022-07-29|15/06/2022|0.72|0.025|2720000000|2720000000
2022-10-02 00:02:23|04512|1177847|TYO 5076|262.76B|262760000000|984.00|665,166|-|6|2022-11-30|15/09/2022||||171210000000|2022-08-10|15/06/2022|20.2||149620000000|157430000000
2022-10-02 00:02:27|04513|44119|TYO 1605|1.86T|1.86E+12|1,359.0|11,714,545|55.14%|36|2022-11-11|15/09/2022||45.7||572800000000|2022-08-08|15/06/2022|65.2|93.2|613090000000|582460000000
2022-10-02 00:02:32|04514|946125|TYO 3774|401.33B|401330000000|2,221.0|293,921|-42.98%|31|2022-11-08|15/09/2022||||61050000000|2022-08-05|15/06/2022|48.62||58190000000|58650000000
2022-10-02 00:02:38|04515|44229|TYO 3099|468.21B|468210000000|1,227.0|2,548,990|45.04%|37|2022-11-09|15/09/2022||13.11||122400000000|2022-08-01|15/06/2022|14.82|11.8|101620000000|111950000000
2022-10-02 00:02:43|04516|44132|TYO 7202|1.24T|1.24E+12|1,597.0|2,791,713|8.42%|37|2022-11-07|15/09/2022||41.7||741660000000|2022-08-05|15/06/2022|46.51|44.02|688200000000|644650000000
2022-10-02 00:02:47|04517|946099|TYO 2593|577.43B|577430000000|5,860.0|188,648|-21.02%|31|2022-12-05|15/10/2022||||116300000000|2022-09-01|15/07/2022|34.86||113230000000|112800000000
2022-10-02 00:02:51|04518|44217|TYO 8001|5.14T|5.14E+12|3,501.0|2,700,155|6.84%|36|2022-11-04|15/09/2022||107.45||3.20159E+12|2022-08-05|15/06/2022|156.96|94.08|3.37802E+12|3.15771E+12
2022-10-02 00:02:55|04519|946164|TYO 4739|783.34B|783340000000|3,390.0|404,621|-6.87%|32|2023-02-02|15/12/2022||37.94||133890000000|2022-11-03|15/09/2022||37.2||131990000000
2022-10-02 00:02:59|04520|952705|TYO 8088|313.46B|313460000000|5,450.0|138,942|-17.05%|30|2022-11-11|15/09/2022|||||2022-08-08|15/06/2022|134.64||203800000000|
2022-10-02 00:03:04|04521|946279|TYO 8273|221.94B|221940000000|3,105.0|141,268|-16.76%|32|2023-01-10|15/11/2022||||113230000000|2022-10-11|15/08/2022||||110420000000
2022-10-02 00:03:09|04522|44224|TYO 3086|308.16B|308160000000|1,176.0|1,626,718|8.29%|37|2022-12-20|15/11/2022||15.66||88430000000|2022-10-11|15/08/2022||10.41||96630000000
2022-10-02 00:03:13|04523|946303|TYO 8595|151.33B|151330000000|2,129.0|643,321|-11.04%|31|2022-10-27|15/09/2022|||||2022-07-22|15/06/2022|12.47||2740000000|
2022-10-02 00:03:17|04524|940785|TYO 9201|1.13T|1.13E+12|2,582.0|4,687,465|-3.11%|33|2022-11-01|15/09/2022||25.81||329610000000|2022-08-01|15/06/2022|-44.76|-46.66|268900000000|247780000000
2022-10-02 00:03:20|04525|952973|TYO 9706|563.48B|563480000000|6,050.0|310,405|9.6%|30|2022-11-09|15/09/2022||||24070000000|2022-08-03|15/06/2022|-28.47||19370000000|19170000000
2022-10-02 00:03:24|04526|952851|TYO 8697|1.03T|1.03E+12|1,952.5|1,065,632|-29.64%|30|2022-10-31|15/09/2022||22.06||32900000000|2022-07-27|15/06/2022|22.93|23.31|33580000000|34230000000
2022-10-02 00:03:28|04527|959212|TYO 7182|3.78T|3.78E+12|1,009.0|2,212,085|5.1%|28|2022-11-16|15/09/2022||22.13||336050000000|2022-08-10|15/06/2022|23.69|25.16|448880000000|329400000000
2022-10-02 00:03:33|04528|959213|TYO 6178|3.44T|3.44E+12|957.7|9,408,000|1.39%|28|2022-11-17|15/09/2022||26.47||2.73347E+12|2022-08-10|15/06/2022|32.46|26.47|2.71825E+12|2.87308E+12
2022-10-02 00:03:37|04529|959214|TYO 7181|789.66B|789660000000|2,026.0|913,523|-0.54%|28|2022-11-17|15/09/2022||65.84||1.54282E+12|2022-08-10|15/06/2022|29.12|65.84|1.60895E+12|1.54282E+12
2022-10-02 00:03:40|04530|44305|TYO 5631|209.42B|209420000000|2,846.0|531,295|-2.43%|36|2022-11-14|15/09/2022||||60500000000|2022-08-08|15/06/2022|7.05||45030000000|56650000000
2022-10-02 00:03:44|04531|44219|TYO 2914|4.21T|4.21E+12|2,374.0|4,340,363|8.4%|35|2022-10-31|15/09/2022||47.27||651580000000|2022-07-29|15/06/2022|78.86|67.98|685320000000|640310000000
2022-10-02 00:03:48|04532|952101|TYO 4552|267.95B|267950000000|2,165.0|364,747|-22.43%|31|2023-01-26|15/12/2022||-1.24||10070000000|2022-10-27|15/09/2022||-1.24||7730000000
2022-10-02 00:03:50|04533|952482|TYO 6951|242.62B|242620000000|4,755.0|299,006|-42.08%|30|2022-11-11|15/09/2022||66.67||34640000000|2022-08-12|15/06/2022|63.03|41.93|28860000000|28940000000
2022-10-02 00:03:54|04534|44290|TYO 5411|772.19B|772190000000|1,341.0|5,054,023|-20.98%|36|2022-11-03|15/09/2022||223.46||1.35705E+12|2022-08-03|15/06/2022|145.61|130.76|1.2536E+12|1.20419E+12
2022-10-02 00:03:58|04535|44159|TYO 1963|457.06B|457060000000|1,809.0|1,832,190|72.45%|37|2022-11-10|15/09/2022||||137500000000|2022-08-10|15/06/2022|49.57||118190000000|125500000000
2022-10-02 00:04:04|04536|946136|TYO 4185|570.35B|570350000000|2,750.0|1,079,734|-32.18%|32|2023-01-30|15/12/2022||38.56||108740000000|2022-10-31|15/09/2022||38.56||102680000000
2022-10-02 00:04:08|04537|44196|TYO 6473|314.17B|314170000000|916.0|1,067,752|-6.34%|36|2022-11-03|15/09/2022||29.77||387730000000|2022-07-29|15/06/2022|9.13|19.84|371690000000|365680000000
2022-10-02 00:04:12|04538|952128|TYO 4686|214.83B|214830000000|3,345.0|229,592|-47.07%|30|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|56.21||10380000000|
2022-10-02 00:04:17|04539|946280|TYO 8282|227.69B|227690000000|1,195.0|927,427|3.11%|31|2022-11-09|15/09/2022||32.56||213540000000|2022-08-02|15/06/2022|28.89|38.34|177090000000|180470000000
2022-10-02 00:04:21|04540|946329|TYO 9468|370.69B|370690000000|2,662.0|719,566|-14.27%|30|2022-11-10|15/09/2022||||57680000000|2022-07-29|15/06/2022|54.85||64260000000|61770000000
2022-10-02 00:04:30|04541|946108|TYO 2811|259.48B|259480000000|3,015.0|238,085|4.69%|31|2022-10-28|15/09/2022|||||2022-07-27|15/06/2022|23.78||51650000000|
2022-10-02 00:04:34|04542|44144|TYO 1812|676.12B|676120000000|1,373.0|1,486,731|-4.79%|25|2022-11-15|15/09/2022||||554020000000|2022-08-08|15/06/2022|39.9||499630000000|501250000000
2022-10-02 00:04:38|04543|946095|TYO 2371|503.75B|503750000000|2,462.0|989,260|-32.08%|32|2023-02-02|15/12/2022||||16370000000|2022-11-03|15/09/2022||||14600000000
2022-10-02 00:04:43|04544|946146|TYO 4521|142.94B|142940000000|3,815.0|66,377|-16.97%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|76.91||18200000000|
2022-10-02 00:04:47|04545|946323|TYO 9364|298.52B|298520000000|2,674.0|434,452|13.55%|31|2022-11-11|15/09/2022||||64582000000|2022-08-09|15/06/2022|62.49||70890000000|
2022-10-02 00:04:50|04546|946134|TYO 4118|242.57B|242570000000|3,610.0|211,111|-23.11%|31|2022-11-10|15/09/2022||||183030000000|2022-08-10|15/06/2022|161.22||192740000000|182670000000
2022-10-02 00:04:53|04547|44288|TYO 9503|1.08T|1.08E+12|1,212.0|2,683,508|11.65%|36|2022-10-28|15/09/2022||-45.3||1.01307E+12|2022-07-29|15/06/2022|-12.81|-15.65|767570000000|739380000000
2022-10-02 00:04:58|04548|946156|TYO 4613|484.55B|484550000000|2,047.0|1,102,211|-26.37%|31|2022-11-11|15/09/2022||19.47||119170000000|2022-08-05|15/06/2022|25.18|19.47|120450000000|111120000000
2022-10-02 00:05:02|04549|44150|TYO 4452|2.72T|2.72E+12|5,898.0|1,616,550|-11.37%|37|2023-02-02|15/12/2022||88.7||426010000000|2022-11-02|15/09/2022||53.64||381500000000
2022-10-02 00:05:06|04550|44117|TYO 7012|366.26B|366260000000|2,187.0|1,824,347|-16.11%|36|2022-11-03|15/09/2022||||379380000000|2022-08-12|15/06/2022|32.58||350340000000|365630000000
2022-10-02 00:05:10|04551|44243|TYO 9107|574.14B|574140000000|2,032.0|4,878,940|0.26%|36|2022-11-04|15/09/2022||820.61||196490000000|2022-08-03|15/06/2022|2851.94|2572.91|228500000000|202980000000
2022-10-02 00:05:14|04552|44268|TYO 9433|9.31T|9.31E+12|4,243.0|4,472,339|14.96%|37|2023-02-02|15/12/2022||88.16||1.39681E+12|2022-11-04|15/09/2022||81.7||1.34081E+12
2022-10-02 00:05:17|04553|952896|TYO 9045|402.48B|402480000000|3,755.0|249,081|16.61%|30|2022-11-09|15/09/2022|||||2022-08-05|15/06/2022|75.2||64040000000|64040000000
2022-10-02 00:05:21|04554|946313|TYO 9006|403.56B|403560000000|1,466.0|818,752|4.79%|31|2022-11-09|15/09/2022||26.16||63000000000|2022-08-05|15/06/2022|30.31|10.9|59510000000|58560000000
2022-10-02 00:05:24|04555|44198|TYO 9008|643.46B|643460000000|5,270.0|291,308|-12.02%|36|2022-11-02|15/09/2022||35.22||83700000000|2022-08-03|15/06/2022|14.15|18.02|79720000000|74900000000
2022-10-02 00:05:28|04556|44203|TYO 9009|672.9B|672900000000|3,940.0|462,060|6.06%|36|2022-11-03|15/09/2022||27.89||58300000000|2022-07-29|15/06/2022|26.35|10.68|59760000000|58930000000
2022-10-02 00:05:32|04557|946106|TYO 2809|330.83B|330830000000|2,380.0|322,508|-12.34%|32|2023-01-12|15/11/2022||18.93||107780000000|2022-10-07|15/08/2022||26.89||108490000000
2022-10-02 00:05:35|04558|943426|TYO 6861|11.62T|1.162E+13|47,900.0|595,913|-28.51%|30|2022-11-03|15/09/2022||353.76||214510000000|2022-07-28|15/06/2022|328.31|337.35|192010000000|199680000000
2022-10-02 00:05:41|04559|44204|TYO 2801|1.57T|1.57E+12|8,200.0|513,110|-9.79%|36|2022-11-03|15/09/2022||51.15||147030000000|2022-08-04|15/06/2022|63.31|54.09|147750000000|139340000000
2022-10-02 00:05:45|04560|946089|TYO 1944|313.16B|313160000000|1,528.0|261,821|-19.07%|31|2022-11-02|15/09/2022||||143000000000|2022-07-27|15/06/2022|2.97||115450000000|110100000000
2022-10-02 00:05:49|04561|946314|TYO 9041|916.67B|916670000000|4,820.0|589,640|27.68%|31|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|59.06||187190000000|
2022-10-02 00:05:53|04562|44189|TYO 2503|1.8T|1.8E+12|2,227.0|2,807,861|7.33%|36|2022-11-09|15/09/2022||52.63||523800000000|2022-08-08|15/06/2022|45.73|53.63|500300000000|488990000000
2022-10-02 00:05:57|04563|952180|TYO 4967|655.33B|655330000000|8,480.0|215,892|-4.07%|30|2022-10-31|15/09/2022||89.47||42460000000|2022-08-03|15/06/2022|54.68|47.76|38620000000|37540000000
2022-10-02 00:06:04|04564|951896|TYO 3038|764.14B|764140000000|3,495.0|1,062,973|-4.38%|31|2022-12-16|15/10/2022||24.17||105650000000|2022-09-12|15/07/2022|22.4|22.22|101860000000|101120000000
2022-10-02 00:06:08|04565|44285|TYO 5406|228.84B|228840000000|580.0|4,606,785|-15.33%|36|2022-11-09|15/09/2022||||625900000000|2022-08-09|15/06/2022|53.32||542810000000|558900000000
2022-10-02 00:06:12|04566|951986|TYO 3635|748.05B|748050000000|2,375.0|316,558|-55.36%|30|2022-10-27|15/09/2022||||17680000000|2022-07-25|15/06/2022|85.74||18650000000|20050000000
2022-10-02 00:06:16|04567|946249|TYO 7276|633.64B|633640000000|1,971.0|454,108|-70.76%|31|2022-10-27|15/09/2022||39.35||216790000000|2022-07-27|15/06/2022|-6.58|64.15|193440000000|199410000000
2022-10-02 00:06:19|04568|952668|TYO 7984|212.05B|212050000000|1,836.0|218,087|-3.11%|30|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|93.78||156420000000|
2022-10-02 00:06:22|04569|44151|TYO 6301|2.47T|2.47E+12|2,611.0|3,150,353|-3.12%|36|2022-11-02|15/09/2022||57.34||779120000000|2022-07-29|15/06/2022|85.11|63.79|763810000000|728770000000
2022-10-02 00:06:26|04570|44323|TYO 9766|896.98B|896980000000|6,680.0|626,702|-4.98%|37|2023-02-02|15/12/2022||144.05||89220000000|2022-11-03|15/09/2022||99.21||75420000000
2022-10-02 00:06:29|04571|44210|TYO 4902|220.2B|220200000000|446.0|3,885,210|-26.16%|37|2023-01-30|15/12/2022||9.4||252700000000|2022-11-01|15/09/2022||-1.65||248050000000
2022-10-02 00:06:33|04572|952168|TYO 4922|850.1B|850100000000|14,900.0|220,295|11.36%|30|2022-11-03|15/09/2022||69.1||70330000000|2022-08-10|15/06/2022|130.52|32.73|71590000000|63240000000
2022-10-02 00:06:36|04573|44166|TYO 6326|2.39T|2.39E+12|2,004.0|3,299,816|-16.12%|35|2022-11-08|15/09/2022||40.1||637480000000|2022-08-03|15/06/2022|34.8|41.76|667260000000|645130000000
2022-10-02 00:06:41|04574|44269|TYO 3405|338.38B|338380000000|1,011.0|1,279,394|-6.22%|34|2022-11-09|15/09/2022||26.41||177080000000|2022-08-10|15/06/2022|34.21|23.22|190480000000|176440000000
2022-10-02 00:06:44|04575|946200|TYO 6370|579.89B|579890000000|5,160.0|252,939|-4.44%|31|2022-11-01|15/09/2022||||85090000000|2022-07-29|15/06/2022|43.29||74660000000|71930000000
2022-10-02 00:06:47|04576|993287|TYO 3549|214.73B|214730000000|6,810.0|85,026|-11.44%|25|2023-01-04|15/11/2022||92.47||89280000000|2022-10-28|15/08/2022||91.47||89320000000
2022-10-02 00:06:51|04577|44316|TYO 6971|2.62T|2.62E+12|7,300.0|1,062,285|4.29%|37|2023-02-02|15/12/2022||147.74||519610000000|2022-10-31|15/09/2022||98.84||508750000000
2022-10-02 00:06:56|04578|946090|TYO 1951|228.31B|228310000000|2,091.0|364,703|-23.94%|31|2022-11-08|15/09/2022||||143270000000|2022-08-10|15/06/2022|26.56||120880000000|117200000000
2022-10-02 00:07:01|04579|44120|TYO 4151|1.78T|1.78E+12|3,315.0|783,176|-17.64%|36|2022-11-04|15/09/2022||24.27||98650000000|2022-08-04|15/06/2022|35.31|24.04|97520000000|95780000000
2022-10-02 00:07:05|04580|949896|TYO 1959|194.83B|194830000000|2,750.0|157,455|-25.88%|31|2022-10-28|15/09/2022||81.85||93710000000|2022-07-27|15/06/2022|33.26|49.39|69090000000|78000000000
2022-10-02 00:07:09|04581|102043|TYO 9508|364.94B|364940000000|772.0|2,126,568|-9.07%|34|2022-11-02|15/09/2022||-91.85||564230000000|2022-07-29|15/06/2022|-74.75|-73.6|436720000000|423210000000
2022-10-02 00:07:12|04582|976158|TYO 7180|165.26B|165260000000|382.0|781,552|-4.98%|26|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|22.35||63290000000|
2022-10-02 00:07:16|04583|992794|TYO 9142|490.99B|490990000000|3,125.0|816,273|15.87%|25|2022-11-09|15/09/2022||59.9||86640000000|2022-08-02|15/06/2022|44.01|28.16|90480000000|81940000000
2022-10-02 00:07:20|04584|952471|TYO 6920|1.33T|1.33E+12|14,695.0|6,080,024|-42.58%|30|2022-10-31|15/09/2022||82.17||25470000000|2022-08-05|15/06/2022|131.4|96.37|36810000000|36810000000
2022-10-02 00:07:24|04585|946101|TYO 2651|474.35B|474350000000|4,740.0|364,606|-13.5%|32|2023-01-11|15/11/2022||61.38||249520000000|2022-10-06|15/08/2022||57.66||250480000000
2022-10-02 00:07:27|04586|946264|TYO 7966|151.83B|151830000000|2,221.0|110,477|-13.14%|31|2022-11-11|15/09/2022||||69450000000|2022-08-08|15/06/2022|74.51||69500000000|68800000000
2022-10-02 00:07:34|04587|946166|TYO 4912|465.01B|465010000000|1,636.0|911,853|-9.51%|31|2022-11-09|15/09/2022||19.36||100570000000|2022-08-08|15/06/2022|11.19|8.21|98170000000|93350000000
2022-10-02 00:07:38|04588|946184|TYO 5938|608.29B|608290000000|2,119.0|1,003,852|-34.9%|31|2022-11-03|15/09/2022||42.38||367340000000|2022-07-29|15/06/2022|19.79|45.9|360290000000|355690000000
2022-10-02 00:07:42|04589|946096|TYO 2413|2.75T|2.75E+12|4,051.0|3,351,545|-49.31%|32|2023-01-27|15/12/2022||24.03||56890000000|2022-10-26|15/09/2022||16.53||54780000000
2022-10-02 00:07:45|04590|946212|TYO 6592|254B|254000000000|3,930.0|197,589|1.29%|31|2022-11-03|15/09/2022||50.84||42360000000|2022-08-12|15/06/2022|82.92|35.5|36730000000|36190000000
2022-10-02 00:07:49|04591|946210|TYO 6586|760.02B|760020000000|2,799.0|1,157,211|-54.49%|31|2022-11-02|15/09/2022||21.8||187760000000|2022-07-26|15/06/2022|38.9|53.31|195350000000|187400000000
2022-10-02 00:07:53|04592|952608|TYO 7730|173.03B|173030000000|1,758.0|376,256|-17.62%|30|2022-10-11|15/08/2022||||5090000000|2022-07-08|15/05/2022|14.8||5180000000|4870000000
2022-10-02 00:07:57|04593|44222|TYO 8002|2.17T|2.17E+12|1,268.0|6,729,055|35.88%|37|2022-11-04|15/09/2022||57.84||1.82442E+12|2022-08-05|15/06/2022|116.97|56.09|2.91037E+12|1.97367E+12
2022-10-02 00:08:00|04594|102046|TYO 1333|126.14B|126140000000|2,460.0|292,052|-7.38%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|146.32||232620000000|
2022-10-02 00:08:05|04595|44257|TYO 8252|479.31B|479310000000|2,398.0|634,971|10.41%|36|2022-11-10|15/09/2022||29.39||59920000000|2022-08-05|15/06/2022|19.2|25.34|51070000000|51790000000
2022-10-02 00:08:09|04596|946176|TYO 5463|235.56B|235560000000|2,959.0|130,045|13.98%|31|2022-11-10|15/09/2022||||67860000000|2022-08-05|15/06/2022|80.95||65540000000|65520000000
2022-10-02 00:08:13|04597|949904|TYO 3088|876.8B|876800000000|6,230.0|586,052|23.37%|31|2022-11-16|15/09/2022||||233750000000|2022-08-12|15/06/2022|56.11|74.55|227210000000|223550000000
2022-10-02 00:08:16|04598|44152|TYO 7261|602.15B|602150000000|956.0|4,611,723|-2.05%|36|2022-11-02|15/09/2022||51.71||1.0552E+12|2022-08-09|15/06/2022|23.81|17.92|617220000000|742300000000
2022-10-02 00:08:20|04599|952500|TYO 7167|304.56B|304560000000|282.0|3,052,731|14.63%|30|2022-11-14|15/09/2022|||||2022-08-04|15/06/2022|14.22||81360000000|
2022-10-02 00:08:24|04600|946256|TYO 7459|386.96B|386960000000|1,843.0|574,102|-12.61%|31|2022-11-03|15/09/2022||||845000000000|2022-07-29|15/06/2022|39.39||838330000000|836660000000
2022-10-02 00:08:28|04601|951799|TYO 2270|115.69B|115690000000|1,713.0|202,255|-25.39%|30|2022-11-10|15/09/2022||37.02||147150000000|2022-08-10|15/06/2022|19.9|50.34|141340000000|143900000000
2022-10-02 00:08:32|04602|44169|TYO 2269|905.47B|905470000000|6,430.0|534,623|-10.82%|37|2022-11-09|15/09/2022||105.3||264150000000|2022-08-09|15/06/2022|113.73|74.23|247130000000|239200000000
2022-10-02 00:08:36|04603|952986|TYO 9744|183.81B|183810000000|2,294.0|239,152|11.18%|30|2022-11-08|15/09/2022||||30270000000|2022-07-28|15/06/2022|29.58||28630000000|
2022-10-02 00:08:40|04604|976163|TYO 7780|225.42B|225420000000|2,973.0|225,866|-31.66%|27|2022-11-14|15/09/2022||25.13||26390000000|2022-08-12|15/06/2022|27.98|25.13|26840000000|25780000000
2022-10-02 00:08:43|04605|952166|TYO 4919|207.19B|207190000000|6,370.0|78,406|-7.01%|30|2022-11-11|15/09/2022||39.54||10840000000|2022-08-10|15/06/2022|52.53|37.38|11830000000|11090000000
2022-10-02 00:08:48|04606|44201|TYO 6479|868.81B|868810000000|2,139.0|1,383,811|-25.31%|36|2022-11-02|15/09/2022||51.02||315890000000|2022-08-05|15/06/2022|26.43|26.65|251040000000|253460000000
2022-10-02 00:08:51|04607|949827|TYO 1417|143.85B|143850000000|1,467.0|285,911|-34.04%|31|2022-11-03|15/09/2022||||109160000000|2022-08-10|15/06/2022|-8.25||95340000000|93300000000
2022-10-02 00:08:55|04608|946343|TYO 9962|887.3B|887300000000|3,120.0|863,290|-34.38%|31|2022-10-31|15/09/2022||38.84||97430000000|2022-07-29|15/06/2022|37.23|35.32|93100000000|93240000000
2022-10-02 00:08:59|04609|44130|TYO 4188|940.42B|940420000000|661.6|5,062,134|-35.36%|36|2022-11-03|15/09/2022||29.2||1.09168E+12|2022-08-03|15/06/2022|31.58|31.53|1.10653E+12|1.07222E+12
2022-10-02 00:09:03|04610|44247|TYO 8058|5.75T|5.75E+12|3,968.0|4,253,237|12.22%|36|2022-11-09|15/09/2022||86.83||4.20832E+12|2022-08-02|15/06/2022|362.21|196.01|5.44344E+12|3.64198E+12
2022-10-02 00:09:07|04611|44216|TYO 6503|2.76T|2.76E+12|1,304.5|4,242,474|-16.22%|37|2023-02-02|15/12/2022||24.93||1.12478E+12|2022-11-03|15/09/2022||24.57||1.1701E+12
2022-10-02 00:09:11|04612|44158|TYO 8802|2.51T|2.51E+12|1,896.5|2,975,755|6.52%|36|2022-11-10|15/09/2022||22.34||325690000000|2022-08-05|15/06/2022|46.54|36.51|305370000000|338460000000
2022-10-02 00:09:14|04613|946135|TYO 4182|387.82B|387820000000|1,896.0|848,918|-14.4%|31|2022-11-03|15/09/2022||74.5||199980000000|2022-08-05|15/06/2022|77.73|68.73|193980000000|192470000000
2022-10-02 00:09:18|04614|44112|TYO 7011|1.61T|1.61E+12|4,806.0|3,246,966|58.93%|36|2022-11-03|15/09/2022||||890970000000|2022-08-05|15/06/2022|57.16||871330000000|870000000000
2022-10-02 00:09:22|04615|44253|TYO 9301|292.81B|292810000000|3,410.0|270,350|2.71%|36|2022-11-03|15/09/2022||||59683000000|2022-07-29|15/06/2022|104.36||76190000000|53500000000
2022-10-02 00:09:26|04616|44325|TYO 5711|259.92B|259920000000|1,989.0|714,903|-9.26%|36|2022-11-10|15/09/2022||55.21||373820000000|2022-08-09|15/06/2022|184.73|57.78|422630000000|403400000000
2022-10-02 00:09:30|04617|44147|TYO 7211|770.94B|770940000000|518.0|18,607,694|68.73%|37|2023-01-31|15/12/2022||13.84||613350000000|2022-11-08|15/09/2022||12.2||564630000000
2022-10-02 00:09:34|04618|44287|TYO 8306|8.1T|8.1E+12|651.5|49,678,402|-0.97%|33|2022-11-14|15/09/2022||19.7||940770000000|2022-08-02|15/06/2022|9.03|5.66|2.16389E+12|912540000000
2022-10-02 00:09:38|04619|946302|TYO 8593|893.19B|893190000000|622.0|3,666,721|5.78%|31|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|22.32||460350000000|
2022-10-02 00:09:41|04620|44232|TYO 8031|4.85T|4.85E+12|3,089.0|4,799,055|25.37%|36|2022-11-02|15/09/2022||132.69||2.71622E+12|2022-08-02|15/06/2022|172.44|137.2|3.72053E+12|2.62024E+12
2022-10-02 00:09:45|04621|44125|TYO 4183|545.04B|545040000000|2,819.0|786,187|-25.13%|37|2023-02-02|15/12/2022||84.2||516850000000|2022-11-03|15/09/2022||91.35||500230000000
2022-10-02 00:09:48|04622|44153|TYO 8801|2.62T|2.62E+12|2,754.5|2,557,645|3.26%|36|2022-11-11|15/09/2022||53.35||495670000000|2022-08-04|15/06/2022|55.68|42.12|576720000000|471970000000
2022-10-02 00:09:52|04623|44315|TYO 5706|173.7B|173700000000|3,040.0|415,789|-3.03%|36|2022-11-11|15/09/2022||132.39||180450000000|2022-08-09|15/06/2022|380.19|143.24|165080000000|172330000000
2022-10-02 00:09:55|04624|44238|TYO 9104|939.21B|939210000000|2,602.0|11,802,261|3.25%|36|2023-02-01|15/12/2022||466.57||385860000000|2022-10-31|15/09/2022||748.49||375090000000
2022-10-02 00:09:59|04625|952288|TYO 6005|333.26B|333260000000|2,946.0|379,568|-34.39%|30|2022-11-07|15/09/2022||||42950000000|2022-08-05|15/06/2022|21.71||29260000000|30090000000
2022-10-02 00:10:02|04626|44327|TYO 8411|3.96T|3.96E+12|1,562.5|7,426,755|-1.39%|34|2023-02-01|15/12/2022||62.39||552820000000|2022-11-17|15/09/2022||53.56||563070000000
2022-10-02 00:10:06|04627|949912|TYO 4534|126.8B|126800000000|3,375.0|39,576|-1.32%|31|2022-11-07|15/09/2022||||25510000000|2022-08-01|15/06/2022|83.98||27690000000|26500000000
2022-10-02 00:10:09|04628|1034504|TYO 3994|165.5B|165500000000|3,080.0|1,194,495|-61.45%|24|2023-01-17|15/11/2022||||5880000000|2022-10-17|15/08/2022||||5460000000
2022-10-02 00:10:14|04629|949903|TYO 3064|1.1T|1.1E+12|2,222.0|1,537,460|-11.97%|32|2023-02-01|15/12/2022||9.66||61030000000|2022-10-28|15/09/2022||8.45||55990000000
2022-10-02 00:10:17|04630|951788|TYO 2201|192.77B|192770000000|3,975.0|157,045|-3.64%|30|2022-11-10|15/09/2022||||49380000000|2022-08-10|15/06/2022|69.26||46800000000|44290000000
2022-10-02 00:10:23|04631|951797|TYO 2264|192.35B|192350000000|4,255.0|281,989|-39.21%|30|2022-11-10|15/09/2022||139.26||135300000000|2022-08-09|15/06/2022|65.09|112.25|130300000000|130400000000
2022-10-02 00:10:30|04632|44128|TYO 8725|2.04T|2.04E+12|3,836.0|1,348,006|2.13%|37|2022-11-23|15/09/2022||117.09||1.3153E+12|2022-08-05|15/06/2022|110.52|117.09|1.31473E+12|1.3147E+12
2022-10-02 00:10:33|04633|943427|TYO 6981|4.18T|4.18E+12|6,632.0|2,066,729|-33.41%|33|2023-02-02|15/12/2022||158.72||503070000000|2022-10-31|15/09/2022||142.7||488470000000
2022-10-02 00:10:36|04634|946196|TYO 6268|354.62B|354620000000|2,955.0|581,629|-30.47%|29|2022-10-31|15/09/2022||30||76400000000|2022-07-29|15/06/2022|-5.99|-22.8|71810000000|72870000000
2022-10-02 00:10:40|04635|952678|TYO 8012|233.53B|233530000000|1,971.0|161,011|4.18%|30|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|66.69||219570000000|
2022-10-02 00:10:44|04636|946316|TYO 9048|437.03B|437030000000|2,224.0|651,763|7.8%|31|2022-11-09|15/09/2022||||126800000000|2022-08-08|15/06/2022|16.22||125200000000|119000000000
2022-10-02 00:10:47|04637|952895|TYO 9044|334.86B|334860000000|2,956.0|310,674|22.45%|30|2022-11-03|15/09/2022||||49300000000|2022-08-01|15/06/2022|27.79||51840000000|45500000000
2022-10-02 00:10:50|04638|44241|TYO 6701|1.26T|1.26E+12|4,625.0|1,234,540|-23.81%|35|2022-11-01|15/09/2022||83.23||695360000000|2022-07-28|15/06/2022|-50.88|-2.61|659670000000|661910000000
2022-10-02 00:10:54|04639|952566|TYO 7518|231.48B|231480000000|2,818.0|543,769|-23.42%|31|2023-02-02|15/12/2022||38.63||50270000000|2022-11-02|15/09/2022||33.35||48420000000
2022-10-02 00:10:59|04640|946124|TYO 3659|2.21T|2.21E+12|2,552.0|1,803,676|41.23%|31|2022-11-10|15/09/2022||35.18||96650000000|2022-08-09|15/06/2022|28.19|28.99|84120000000|85980000000
2022-10-02 00:11:09|04641|44275|TYO 5333|560.95B|560950000000|1,800.0|951,605|-5.41%|37|2023-01-31|15/12/2022||56.82||150840000000|2022-11-01|15/09/2022||48.96||140150000000
2022-10-02 00:11:13|04642|946173|TYO 5334|520.83B|520830000000|2,562.0|1,213,000|46.23%|32|2023-01-30|15/12/2022||96.47||145370000000|2022-10-31|15/09/2022||98.3||142090000000
2022-10-02 00:11:16|04643|44174|TYO 2282|389.95B|389950000000|3,810.0|398,797|-9.93%|37|2023-02-02|15/12/2022||115.89||345980000000|2022-11-02|15/09/2022||65.18||313200000000
2022-10-02 00:11:20|04644|946187|TYO 5991|194.04B|194040000000|851.0|390,540|6.24%|31|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|37.68||155040000000|
2022-10-02 00:11:24|04645|44214|TYO 2871|308.9B|308900000000|2,385.0|500,611|-18.49%|36|2022-11-01|15/09/2022||40.93||160910000000|2022-08-02|15/06/2022|32.83|36.3|156060000000|149450000000
2022-10-02 00:11:28|04646|946213|TYO 6594|4.67T|4.67E+12|8,130.0|2,777,463|-34.54%|32|2023-01-25|15/12/2022||76.41||575360000000|2022-10-25|15/09/2022||70.68||560530000000
2022-10-02 00:11:32|04647|946266|TYO 7988|301.02B|301020000000|3,005.0|218,524|-13.77%|31|2022-11-02|15/09/2022||44.41||75410000000|2022-07-29|15/06/2022|80.22|50.19|72650000000|71920000000
2022-10-02 00:11:35|04648|946227|TYO 6849|259.02B|259020000000|3,080.0|232,008|-18.95%|31|2022-11-07|15/09/2022||44.71||49030000000|2022-08-03|15/06/2022|43.66|17.98|44360000000|41430000000
2022-10-02 00:11:39|04649|951775|TYO 2127|549.99B|549990000000|1,663.0|2,432,185|-49.53%|31|2023-02-01|15/12/2022||11.5||13000000000|2022-11-02|15/09/2022||10.89||12600000000
2022-10-02 00:11:43|04650|946271|TYO 8056|315.45B|315450000000|3,140.0|335,858|7.72%|32|2023-01-31|15/12/2022||47.29||75850000000|2022-11-09|15/09/2022||64.71||81590000000
2022-10-02 00:11:46|04651|952906|TYO 9072|146.49B|146490000000|2,258.0|126,518|-2.46%|30|2022-11-11|15/09/2022||||51100000000|2022-08-05|15/06/2022|49.06||50580000000|46800000000
2022-10-02 00:11:50|04652|44172|TYO 7731|494.35B|494350000000|1,367.0|2,365,718|9.36%|36|2022-11-10|15/09/2022||26.03||141660000000|2022-08-04|15/06/2022|32.38|25.62|145650000000|137750000000
2022-10-02 00:11:54|04653|946265|TYO 7974|6.82T|6.82E+12|5,854.0|870,176|-89.22%|32|2023-02-02|15/12/2022||161.79||672030000000|2022-11-08|15/09/2022||75.83||336240000000
2022-10-02 00:11:58|04654|44250|TYO 5214|231.96B|231960000000|2,493.0|618,329|-6.1%|35|2022-10-31|15/09/2022||69.9||80260000000|2022-07-29|15/06/2022|108.85|69.9|86780000000|83770000000
2022-10-02 00:12:02|04655|44223|TYO 9147|663.9B|663900000000|7,360.0|370,713|-4.66%|36|2022-11-30|15/09/2022||189||646820000000|2022-08-10|15/06/2022|810.35|502.15|655800000000|630030000000
2022-10-02 00:12:06|04656|44140|TYO 4272|194.83B|194830000000|1,158.0|302,482|-6.46%|37|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|35.41||48300000000|
2022-10-02 00:12:10|04657|44310|TYO 5703|89.63B|89630000000|1,448.0|404,377|-25.86%|36|2022-11-02|15/09/2022||||130130000000|2022-08-01|15/06/2022|42.23||123240000000|123500000000
2022-10-02 00:12:13|04658|946155|TYO 4612|2.3T|2.3E+12|979.0|3,296,276|-19.56%|27|2022-11-17|15/09/2022||7.78||342140000000|2022-08-10|15/06/2022|4.46|7.78|337950000000|291320000000
2022-10-02 00:12:16|04659|44289|TYO 3863|108.72B|108720000000|941.0|796,398|-20.92%|36|2022-11-09|15/09/2022||-34.6||268210000000|2022-08-05|15/06/2022|-70.95|5.2|264770000000|252390000000
2022-10-02 00:12:21|04660|952089|TYO 4516|498.41B|498410000000|7,400.0|174,031|-20.43%|30|2022-11-09|15/09/2022||82.33||33550000000|2022-08-09|15/06/2022|122.48|77.77|35620000000|33430000000
2022-10-02 00:12:25|04661|946133|TYO 4114|215.32B|215320000000|5,400.0|88,774|-6.57%|31|2022-11-08|15/09/2022||85.26||112500000000|2022-08-04|15/06/2022|190.37|85.26|111510000000|106000000000
2022-10-02 00:12:28|04662|44280|TYO 5401|1.85T|1.85E+12|2,006.5|7,316,585|-1.35%|37|2023-02-02|15/12/2022||107.85||1.91162E+12|2022-11-01|15/09/2022||109.22||1.96907E+12
2022-10-02 00:12:32|04663|44109|TYO 1332|169.62B|169620000000|545.0|1,437,753|-16.28%|36|2022-11-02|15/09/2022||||185600000000|2022-08-04|15/06/2022|13.6||184260000000|174600000000
2022-10-02 00:12:36|04664|44263|TYO 9432|13.47T|1.347E+13|3,906.0|4,931,473|26.61%|37|2022-11-11|15/09/2022||99.94||3.13547E+12|2022-08-08|15/06/2022|104.07|94.7|3.06887E+12|3.00183E+12
2022-10-02 00:12:39|04665|946325|TYO 9404|295.13B|295130000000|1,157.0|520,666|-8.39%|31|2022-11-10|15/09/2022||||103400000000|2022-07-29|15/06/2022|31.43||100450000000|100470000000
2022-10-02 00:12:42|04666|44233|TYO 9101|1.25T|1.25E+12|2,467.0|6,248,971|-12.41%|36|2022-11-04|15/09/2022||680.24||625930000000|2022-08-03|15/06/2022|2031.67|1934.31|673050000000|609510000000
2022-10-02 00:12:46|04667|946274|TYO 8086|177.45B|177450000000|1,088.0|366,690|-6.37%|31|2022-11-10|15/09/2022||||128800000000|2022-08-09|15/06/2022|32.35||127890000000|125200000000
2022-10-02 00:12:49|04668|952892|TYO 9031|227.19B|227190000000|2,884.0|137,544|1.48%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|49.75||119950000000|
2022-10-02 00:12:53|04669|946083|TYO 1820|149.8B|149800000000|3,795.0|292,240|9.21%|31|2022-11-09|15/09/2022||||81070000000|2022-08-04|15/06/2022|70.99||69720000000|73910000000
2022-10-02 00:12:57|04670|44314|TYO 4021|904.53B|904530000000|6,450.0|426,511|-1.38%|36|2022-11-11|15/09/2022||50.84||49240000000|2022-08-08|15/06/2022|98.13|77.8|58290000000|52860000000
2022-10-02 00:13:02|04671|44127|TYO 7201|1.8T|1.8E+12|460.2|16,060,069|-18.13%|36|2022-11-09|15/09/2022||15.81||2.40769E+12|2022-07-28|15/06/2022|12.04|9.93|2.13731E+12|2.08392E+12
2022-10-02 00:13:06|04672|44164|TYO 2002|436.58B|436580000000|1,468.0|970,190|-21.12%|37|2023-02-02|15/12/2022||24.88||205040000000|2022-11-01|15/09/2022||15.12||189020000000
2022-10-02 00:13:11|04673|44244|TYO 3105|170.81B|170810000000|1,050.0|657,618|23.82%|36|2022-11-10|15/09/2022||||122000000000|2022-08-09|15/06/2022|9.45||117960000000|127100000000
2022-10-02 00:13:14|04674|946110|TYO 2897|1.02T|1.02E+12|10,070.0|308,618|12.39%|31|2022-11-11|15/09/2022||99.16||159180000000|2022-08-04|15/06/2022|73.83|86.54|149260000000|146590000000
2022-10-02 00:13:19|04675|946342|TYO 9843|1.38T|1.38E+12|12,190.0|451,937|-44.87%|35|2022-12-23|15/11/2022||185.39||202810000000|2022-12-22|15/12/2022||||
2022-10-02 00:13:22|04676|44458|TYO 6988|1.16T|1.16E+12|7,830.0|606,076|-1.88%|36|2022-10-26|15/09/2022||239.48||262380000000|2022-07-26|15/06/2022|178.63|164.16|216370000000|218580000000
2022-10-02 00:13:30|04677|952080|TYO 4403|425.89B|425890000000|5,220.0|144,353|-17.41%|30|2022-11-03|15/09/2022||||50200000000|2022-08-03|15/06/2022|121.43||52010000000|51900000000
2022-10-02 00:13:34|04678|946241|TYO 7240|194.93B|194930000000|1,127.0|441,803|-14.43%|31|2022-11-10|15/09/2022||||180950000000|2022-08-02|15/06/2022|11.87||161030000000|159320000000
2022-10-02 00:13:37|04679|44113|TYO 8604|1.44T|1.44E+12|478.4|9,064,453|-13.58%|32|2022-11-02|15/09/2022||18.3||330000000000|2022-08-03|15/06/2022|0.56|5.55|299030000000|303330000000
2022-10-02 00:13:41|04680|946116|TYO 3231|582.71B|582710000000|3,275.0|497,455|12.23%|31|2022-10-31|15/09/2022||36.13||129900000000|2022-07-28|15/06/2022|151.54|55.17|199720000000|167580000000
2022-10-02 00:13:45|04681|946142|TYO 4307|2.1T|2.1E+12|3,550.0|1,307,253|-14.25%|32|2023-01-26|15/12/2022||34.8||172480000000|2022-10-27|15/09/2022||35.21||168600000000
2022-10-02 00:13:48|04682|44186|TYO 6471|362.59B|362590000000|707.0|2,201,918|-7.1%|36|2022-10-31|15/09/2022||8.77||238770000000|2022-07-29|15/06/2022|2.57|10.33|219390000000|220130000000
2022-10-02 00:13:55|04683|44191|TYO 6472|134.84B|134840000000|254.0|5,653,258|0.4%|36|2022-11-03|15/09/2022||2.18||182340000000|2022-08-02|15/06/2022|-4.69|0.97|172610000000|165530000000
2022-10-02 00:13:59|04684|44308|TYO 9613|2.62T|2.62E+12|1,866.0|2,728,963|-13.81%|36|2022-11-08|15/09/2022||29.87||679960000000|2022-08-05|15/06/2022|28.33|24.02|677370000000|652990000000
2022-10-02 00:14:03|04685|44134|TYO 1802|665.28B|665280000000|928.0|2,276,616|-0.11%|37|2022-11-14|15/09/2022||||490940000000|2022-08-10|15/06/2022|15.73||410330000000|454300000000
2022-10-02 00:14:07|04686|952127|TYO 4684|1.72T|1.72E+12|19,390.0|153,711|-9.27%|31|2023-01-24|15/12/2022||140.03||25380000000|2022-10-31|15/09/2022||134.59||24740000000
2022-10-02 00:14:10|04687|44193|TYO 9007|677.31B|677310000000|1,864.0|821,090|-28.11%|36|2022-11-03|15/09/2022||11.28||98900000000|2022-07-29|15/06/2022|15.39|7.98|91470000000|93100000000
2022-10-02 00:14:15|04688|44284|TYO 3861|532.95B|532950000000|538.0|2,478,563|-4.78%|36|2022-11-09|15/09/2022||20.2||418180000000|2022-08-02|15/06/2022|23.51|16.1|399180000000|391430000000
2022-10-02 00:14:18|04689|44141|TYO 6103|154.21B|154210000000|4,950.0|132,527|-9.01%|36|2022-10-31|15/09/2022||138.72||55000000000|2022-07-29|15/06/2022|141.36|84.05|49330000000|48520000000
2022-10-02 00:14:22|04690|44177|TYO 7733|3.54T|3.54E+12|2,778.5|4,153,400|13.11%|37|2022-11-09|15/09/2022||30.08||246360000000|2022-08-09|15/06/2022|19.53|20.66|214060000000|208250000000
2022-10-02 00:14:25|04691|946215|TYO 6645|1.32T|1.32E+12|6,616.0|789,782|-40.4%|31|2022-11-01|15/09/2022||75.51||205380000000|2022-07-26|15/06/2022|39.98|79.02|184390000000|199050000000
2022-10-02 00:14:31|04692|946147|TYO 4528|1.65T|1.65E+12|3,381.0|1,498,969|32.43%|31|2022-11-03|15/09/2022||63.28||111660000000|2022-08-01|15/06/2022|60.37|62.58|106720000000|106750000000
2022-10-02 00:14:34|04693|951943|TYO 3288|574.89B|574890000000|4,895.0|333,553|-26.06%|30|2022-11-17|15/09/2022||149.43||254990000000|2022-08-12|15/06/2022|134.26|134.24|211720000000|222310000000
2022-10-02 00:14:38|04694|946163|TYO 4716|987.35B|987350000000|7,700.0|135,195|-21.59%|32|2022-12-21|15/11/2022||95.5||53750000000|2022-09-21|15/08/2022|88.39|93.47|51020000000|51640000000
2022-10-02 00:14:43|04695|946159|TYO 4661|6.45T|6.45E+12|19,705.0|853,903|8.69%|32|2023-02-01|15/12/2022||87.17||142290000000|2022-10-27|15/09/2022||51.5||116550000000
2022-10-02 00:14:47|04696|943425|TYO 8591|2.4T|2.4E+12|2,028.5|3,839,295|-3.86%|32|2022-11-07|15/09/2022||66.69||623090000000|2022-08-03|15/06/2022|51.9|58|657810000000|623000000000
2022-10-02 00:14:51|04697|44298|TYO 9532|908.59B|908590000000|2,186.0|1,249,247|6.69%|36|2022-10-26|15/09/2022||31.5||487200000000|2022-08-01|15/06/2022|26.95|54.5|467120000000|412970000000
2022-10-02 00:14:55|04698|946191|TYO 6136|170.63B|170630000000|1,786.0|330,150|-7.41%|32|2023-01-13|15/11/2022||||37000000000|2022-10-06|15/08/2022||||33500000000
2022-10-02 00:15:02|04699|946165|TYO 4768|857.95B|857950000000|4,525.0|564,118|-21.17%|32|2023-02-01|15/12/2022||49.44||204750000000|2022-11-02|15/09/2022||40.81||192510000000
2022-10-02 00:15:06|04700|946153|TYO 4578|2.49T|2.49E+12|4,584.0|993,400|-4.24%|31|2022-11-15|15/09/2022||78.27||433750000000|2022-07-29|15/06/2022|85.71|78.44|434000000000|410800000000
2022-10-02 00:15:10|04701|951826|TYO 2427|138.14B|138140000000|1,097.0|957,861|-45.83%|30|2022-11-30|15/09/2022||||176940000000|2022-08-05|15/06/2022|21.28||170070000000|168820000000
2022-10-02 00:15:13|04702|952776|TYO 8283|281.24B|281240000000|4,455.0|66,621|-11.78%|30|2022-10-28|15/09/2022||||272280000000|2022-07-28|15/06/2022|80.53||276250000000|274100000000
2022-10-02 00:15:18|04703|946257|TYO 7532|1.53T|1.53E+12|2,560.0|1,849,227|10.44%|31|2022-11-09|15/09/2022||||470240000000|2022-08-12|15/06/2022|26.43|17.43|460800000000|457040000000
2022-10-02 00:15:21|04704|44256|TYO 6752|2.37T|2.37E+12|1,014.5|6,020,350|-27.01%|37|2023-02-01|15/12/2022||28.77||2.03257E+12|2022-11-03|15/09/2022||21.85||1893000000000
2022-10-02 00:15:24|04705|946160|TYO 4666|318.7B|318700000000|1,869.0|961,535|-2.04%|31|2022-12-15|15/10/2022||15.69||77330000000|2022-09-14|15/07/2022|17.75|13.76|75140000000|70450000000
2022-10-02 00:15:27|04706|946087|TYO 1893|207.31B|207310000000|727.0|979,500|-4.72%|31|2022-11-11|15/09/2022||||122230000000|2022-08-04|15/06/2022|11.36||107180000000|105930000000
2022-10-02 00:15:32|04707|969040|TYO 4587|209.68B|209680000000|1,615.0|940,084|-55.63%|26|2022-11-11|15/09/2022||-6.39||6890000000|2022-08-09|15/06/2022|-1.74|27.98|4610000000|6730000000
2022-10-02 00:15:36|04708|949899|TYO 2181|616.81B|616810000000|2,675.0|549,948|-4.8%|31|2022-11-15|15/09/2022||||292810000000|2022-08-10|15/06/2022|44.68||284100000000|288570000000
2022-10-02 00:15:40|04709|952657|TYO 7956|252.93B|252930000000|2,114.0|702,197|-18.69%|34|2022-12-05|15/09/2022||18.33||25320000000|2022-08-09|15/06/2022|11.47|16.28|23580000000|22670000000
2022-10-02 00:15:43|04710|952627|TYO 7846|216.56B|216560000000|5,490.0|69,382|28.87%|30|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|154.52||31250000000|
2022-10-02 00:15:49|04711|952172|TYO 4927|361.54B|361540000000|1,635.0|657,265|-36.58%|30|2022-10-31|15/09/2022||8.72||42520000000|2022-07-29|15/06/2022|16.83|11.28|41090000000|42720000000
2022-10-02 00:15:54|04712|961975|TYO 3923|247.9B|247900000000|1,368.0|2,066,800|-65.41%|26|2022-11-14|15/09/2022||1.2||6540000000|2022-08-12|15/06/2022|1.01|1.07|6170000000|6180000000
2022-10-02 00:15:57|04713|952147|TYO 4755|986.45B|986450000000|621.0|11,770,550|-42.55%|30|2022-11-11|15/09/2022||-36.97||460610000000|2022-08-10|15/06/2022|-53.71|-94.87|456470000000|457120000000
2022-10-02 00:16:00|04714|952303|TYO 6098|6.7T|6.7E+12|4,161.0|4,962,969|-39.1%|30|2022-11-15|15/09/2022||55.46||845840000000|2022-08-12|15/06/2022|52.48|50.02|843180000000|818900000000
2022-10-02 00:16:03|04715|952874|TYO 8876|336.68B|336680000000|2,202.0|310,658|-5.17%|30|2022-11-10|15/09/2022||23.73||30930000000|2022-08-12|15/06/2022|22.45|21.38|28350000000|28840000000
2022-10-02 00:16:08|04716|100158|TYO 6723|2.15T|2.15E+12|1,202.0|9,370,406|-13.9%|34|2022-11-03|15/09/2022||48.8||378470000000|2022-07-28|15/06/2022|26.22|55.84|376210000000|377830000000
2022-10-02 00:16:13|04717|946126|TYO 3941|208.03B|208030000000|840.0|922,684|-4.22%|31|2022-11-04|15/09/2022||28.3||224470000000|2022-08-02|15/06/2022|26.26|24.2|200140000000|197260000000
2022-10-02 00:16:18|04718|44292|TYO 8308|1.26T|1.26E+12|528.0|10,161,882|17.65%|37|2022-11-11|15/09/2022||||158458000000|2022-07-29|15/06/2022|14|10.7|205960000000|153737000000
2022-10-02 00:16:23|04719|952126|TYO 4681|246.52B|246520000000|2,322.0|399,032|5.35%|30|2022-11-10|15/09/2022||26.38||42500000000|2022-08-09|15/06/2022|69.95|23.55|40220000000|39610000000
2022-10-02 00:16:26|04720|44192|TYO 7752|643.17B|643170000000|1,056.0|2,554,929|-8.01%|36|2022-11-03|15/09/2022||18.47||492340000000|2022-08-03|15/06/2022|11.98|12.32|459340000000|444500000000
2022-10-02 00:16:32|04721|946185|TYO 5947|511.63B|511630000000|10,390.0|162,803|-15.25%|31|2022-11-10|15/09/2022||119.16||101360000000|2022-08-05|15/06/2022|140.98|101.86|95010000000|88990000000
2022-10-02 00:16:36|04722|946232|TYO 6963|928.39B|928390000000|9,460.0|615,394|-11.09%|31|2022-11-03|15/09/2022||172.32||131770000000|2022-07-29|15/06/2022|266.01|158.28|125110000000|123660000000
2022-10-02 00:16:40|04723|949911|TYO 4527|528.71B|528710000000|4,635.0|303,161|35.13%|31|2022-11-16|15/09/2022||||54920000000|2022-08-09|15/06/2022|61.32|36.82|52260000000|47410000000
2022-10-02 00:16:43|04724|946255|TYO 7453|318.66B|318660000000|1,209.0|3,121,416|-51.64%|32|2023-01-10|15/11/2022||||130000000000|2022-10-14|15/08/2022||3.05||105780000000
2022-10-02 00:16:47|04725|946204|TYO 6417|254.61B|254610000000|4,385.0|179,450|57.51%|31|2022-11-10|15/09/2022||||18600000000|2022-08-04|15/06/2022|136.54||27760000000|18150000000
2022-10-02 00:16:53|04726|946317|TYO 9065|245.68B|245680000000|4,200.0|134,776|-18.92%|31|2022-11-03|15/09/2022||||143000000000|2022-07-29|15/06/2022|103.64||141720000000|142400000000
2022-10-02 00:16:59|04727|946276|TYO 8136|299.69B|299690000000|3,720.0|348,024|43.91%|31|2022-11-02|15/09/2022||||14800000000|2022-08-02|15/06/2022|9.75||13830000000|11950000000
2022-10-02 00:17:02|04728|1131558|TYO 4443|158.4B|158400000000|1,267.0|2,749,229|-53.07%|16|2023-01-12|15/11/2022||1.06||6220000000|2022-10-18|15/08/2022||0.14||5720000000
2022-10-02 00:17:06|04729|946149|TYO 4536|378.62B|378620000000|975.0|1,551,411|-38.13%|33|2022-11-08|15/09/2022||16.57||60070000000|2022-11-07|15/06/2023||||63100000000
2022-10-02 00:17:11|04730|946183|TYO 5929|274.89B|274890000000|1,244.0|553,237|-14.56%|32|2023-02-01|15/12/2022||15.87||126360000000|2022-11-03|15/09/2022||40.49||143460000000
2022-10-02 00:17:14|04731|44179|TYO 2501|247.72B|247720000000|3,180.0|271,224|23.5%|36|2022-11-04|15/09/2022||58.52||121780000000|2022-08-10|15/06/2022|46.3|38.33|120540000000|120020000000
2022-10-02 00:17:24|04732|952104|TYO 4887|177.79B|177790000000|4,060.0|144,084|-21.92%|30|2022-11-11|15/09/2022||104.35||50530000000|2022-08-10|15/06/2022|83.86|115.98|48230000000|51730000000
2022-10-02 00:17:28|04733|946294|TYO 8473|705.79B|705790000000|2,596.0|1,769,848|-5.98%|32|2023-01-31|15/12/2022||106.4||214280000000|2022-11-02|15/09/2022||110||278420000000
2022-10-02 00:17:32|04734|946339|TYO 9719|684.02B|684020000000|2,190.0|601,458|-7.44%|32|2023-02-01|15/12/2022||31.17||111610000000|2022-10-31|15/09/2022||29.47||109650000000
2022-10-02 00:17:36|04735|44318|TYO 9735|1.79T|1.79E+12|8,276.0|553,152|2.14%|25|2022-11-10|15/09/2022||||265110000000|2022-08-09|15/06/2022|106.51||246120000000|246880000000
2022-10-02 00:17:40|04736|946207|TYO 6460|434.52B|434520000000|1,969.0|845,021|23.6%|31|2022-11-03|15/09/2022||41.3||80790000000|2022-08-04|15/06/2022|14.29|16.6|66120000000|69560000000
2022-10-02 00:17:43|04737|952890|TYO 9024|434.6B|434600000000|1,446.0|1,578,689|1.54%|30|2022-11-10|15/09/2022||15.05||103580000000|2022-08-04|15/06/2022|12.21|-8.3|103430000000|91550000000
2022-10-02 00:17:49|04738|946217|TYO 6724|675.72B|675720000000|1,970.0|1,491,073|-12.79%|32|2023-02-02|15/12/2022||52.66||344570000000|2022-11-02|15/09/2022||50.84||323650000000
2022-10-02 00:17:53|04739|946318|TYO 9076|210.07B|210070000000|1,160.0|320,302|-14.64%|31|2022-11-11|15/09/2022||||148170000000|2022-08-10|15/06/2022|30.09||152530000000|147500000000
2022-10-02 00:17:57|04740|946139|TYO 4204|771.11B|771110000000|1,768.0|838,758|-8.25%|31|2022-10-27|15/09/2022||43.44||325410000000|2022-07-28|15/06/2022|33.08|25.34|282270000000|252750000000
2022-10-02 00:18:04|04741|44154|TYO 1928|1.59T|1.59E+12|2,401.0|2,841,034|2.11%|37|2022-12-09|15/10/2022||46.09||710450000000|2022-09-08|15/07/2022|69.66|51.82|679970000000|659440000000
2022-10-02 00:18:08|04742|44254|TYO 3382|5.13T|5.13E+12|5,806.0|1,994,415|14.18%|37|2023-01-12|15/11/2022||75.94||2.89638E+12|2022-10-06|15/08/2022||69.11||3.22283E+12
2022-10-02 00:18:12|04743|952815|TYO 8410|304.42B|304420000000|259.0|3,280,560|4.02%|30|2022-11-11|15/09/2022||||37000000000|2022-08-05|15/06/2022|4.24|4.3|35900000000|31650000000
2022-10-02 00:18:16|04744|1056361|TYO 9143|1.26T|1.26E+12|1,980.0|1,383,148|-37.74%|21|2022-11-04|15/09/2022||52.96||422960000000|2022-07-29|15/06/2022|36.89|35.07|386940000000|409430000000
2022-10-02 00:18:20|04745|969284|TYO 6753|560.32B|560320000000|863.0|2,550,205|-39.1%|26|2023-02-01|15/12/2022||12.3||689500000000|2022-11-01|15/09/2022||7.04||652500000000
2022-10-02 00:18:23|04746|1011980|TYO 3697|332.91B|332910000000|18,890.0|320,416|-20.6%|26|2023-01-12|15/11/2022||||19100000000|2022-10-14|15/08/2022||81.78||17870000000
2022-10-02 00:18:27|04747|946333|TYO 9507|137.49B|137490000000|723.0|644,189|-6.83%|31|2022-10-28|15/09/2022||-43.3||240650000000|2022-07-29|15/06/2022|10.93|-33.5|166680000000|178340000000
2022-10-02 00:18:31|04748|946260|TYO 7701|1.12T|1.12E+12|3,795.0|728,465|-22.79%|31|2022-11-08|15/09/2022||40.7||114380000000|2022-08-05|15/06/2022|29.48|32|98640000000|98490000000
2022-10-02 00:18:36|04749|946277|TYO 8227|449.47B|449470000000|12,230.0|147,052|16.59%|32|2022-12-19|15/11/2022||223.13||154450000000|2022-10-03|15/08/2022||220.08||149940000000
2022-10-02 00:18:41|04750|946252|TYO 7309|2.07T|2.07E+12|22,740.0|333,835|-30.88%|31|2022-10-25|15/09/2022||315.54||148220000000|2022-07-26|15/06/2022|436.65|324.44|159640000000|152740000000
2022-10-02 00:18:48|04751|44139|TYO 1803|523.39B|523390000000|709.0|1,944,739|-15.9%|37|2022-11-07|15/09/2022||||438320000000|2022-07-29|15/06/2022|4.95||384710000000|400250000000
2022-10-02 00:18:53|04752|44115|TYO 4063|5.85T|5.85E+12|14,330.0|1,293,690|-24.18%|37|2023-01-27|15/12/2022||349.15||605270000000|2022-10-28|15/09/2022||411.4||618600000000
2022-10-02 00:19:01|04753|946234|TYO 6967|420.81B|420810000000|3,115.0|1,656,179|-16.71%|32|2023-02-02|15/12/2022||125.1||77430000000|2022-10-27|15/09/2022||123.62||78040000000
2022-10-02 00:19:10|04754|44277|TYO 8303|423.51B|423510000000|2,075.0|589,460|10.73%|36|2022-11-11|15/09/2022||||56232000000|2022-07-29|15/06/2022|-29.28|39.6|95810000000|58400000000
2022-10-02 00:19:14|04755|44170|TYO 4507|2.09T|2.09E+12|6,989.0|1,784,727|-8.69%|37|2023-02-02|15/12/2022||96.98||84570000000|2022-10-31|15/09/2022||78.28||83500000000
2022-10-02 00:19:19|04756|946119|TYO 3360|256.54B|256540000000|2,719.0|224,466|-5.72%|31|2022-11-11|15/09/2022||48.19||126000000000|2022-08-09|15/06/2022|16.8|20.69|121210000000|117280000000
2022-10-02 00:19:24|04757|44215|TYO 4911|2.02T|2.02E+12|5,056.0|2,091,910|-32.92%|36|2022-11-10|15/09/2022||21.31||250030000000|2022-08-10|15/06/2022|29.66|10.19|259380000000|231380000000
2022-10-02 00:19:29|04758|44322|TYO 8355|501.57B|501570000000|889.0|1,764,295|-3.47%|37|2022-11-08|15/09/2022||||39760000000|2022-08-03|15/06/2022|25.58|17.48|71730000000|39984000000
2022-10-02 00:19:34|04759|949826|TYO 1414|333.29B|333290000000|6,260.0|156,874|26.21%|31|2022-11-11|15/09/2022||||20800000000|2022-08-10|15/06/2022|47.61|46.85|19370000000|19370000000
2022-10-02 00:19:43|04760|952951|TYO 9601|163.42B|163420000000|11,900.0|44,537|-9.85%|30|2022-10-13|15/08/2022|||||2022-07-11|15/05/2022|446.26||18700000000|
2022-10-02 00:19:46|04761|44304|TYO 4004|372.01B|372010000000|2,054.0|1,546,565|-24.9%|36|2022-11-10|15/09/2022||||380230000000|2022-08-04|15/06/2022|128.62||348040000000|332230000000
2022-10-02 00:19:50|04762|951927|TYO 3197|351.04B|351040000000|1,543.0|1,272,692|-5.91%|30|2022-11-17|15/09/2022||8.35||86350000000|2022-08-12|15/06/2022|-10.17|5.13|74460000000|79660000000
2022-10-02 00:19:54|04763|946197|TYO 6273|3.8T|3.8E+12|58,220.0|257,984|-16.92%|31|2022-11-09|15/09/2022||768.22||205570000000|2022-08-10|15/06/2022|1154.01|768.95|211360000000|201020000000
2022-10-02 00:19:57|04764|951783|TYO 2175|255.26B|255260000000|2,929.0|262,144|-28.3%|30|2022-10-28|15/09/2022||12.39||10490000000|2022-07-29|15/06/2022|34.14|31.21|12520000000|12200000000
2022-10-02 00:20:00|04765|1116052|TYO 9434|6.82T|6.82E+12|1,446.5|8,902,955|-4.49%|22|2022-11-09|15/09/2022||30.83||1.41695E+12|2022-08-04|15/06/2022|27.28|31.79|1362000000000|1.38674E+12
2022-10-02 00:20:03|04766|44333|TYO 9984|7.67T|7.67E+12|4,900.0|12,859,406|-24.38%|36|2022-11-07|15/09/2022||104.5||1.57625E+12|2022-08-08|15/06/2022|-1949.55|95.8|1.57203E+12|1542000000000
2022-10-02 00:20:08|04767|951812|TYO 2331|368.5B|368500000000|3,640.0|304,744|-27.92%|30|2022-11-03|15/09/2022||||124000000000|2022-07-29|15/06/2022|44||114010000000|117800000000
2022-10-02 00:20:11|04768|44199|TYO 2768|490.27B|490270000000|2,124.0|1,473,577|15.43%|36|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|195.61||618510000000|
2022-10-02 00:20:14|04769|44123|TYO 8630|1.94T|1.94E+12|5,762.0|936,111|18.05%|29|2022-11-23|15/09/2022||119.04||1042032000000|2022-08-05|15/06/2022|122.07|119.04|1.28657E+12|1.2866E+12
2022-10-02 00:20:18|04770|44266|TYO 6758|11.47T|1.147E+13|9,286.0|3,694,395|-25.44%|26|2023-02-02|15/12/2022||225.6||3.4529E+12|2022-10-28|15/09/2022||166.97||2.67507E+12
2022-10-02 00:20:22|04771|946312|TYO 9003|234.85B|234850000000|2,397.0|180,177|7.68%|31|2022-11-02|15/09/2022||||54730000000|2022-07-28|15/06/2022|19.89||53940000000|56330000000
2022-10-02 00:20:24|04772|946337|TYO 9684|745.42B|745420000000|6,230.0|499,418|4.71%|31|2022-11-09|15/09/2022||56.92||82210000000|2022-08-04|15/06/2022|153.45|81.41|74880000000|77340000000
2022-10-02 00:20:31|04773|946230|TYO 6923|362.18B|362180000000|2,264.0|585,918|-19.83%|31|2022-10-31|15/09/2022||35.85||102930000000|2022-07-29|15/06/2022|16.09|16.25|93060000000|86670000000
2022-10-02 00:20:34|04774|44167|TYO 7270|1.66T|1.66E+12|2,167.0|3,185,421|4.26%|36|2022-11-07|15/09/2022||67.22||935200000000|2022-08-03|15/06/2022|35.48|48.15|834100000000|774540000000
2022-10-02 00:20:38|04775|946259|TYO 7649|350.42B|350420000000|5,810.0|240,894|-28.71%|32|2022-12-21|15/11/2022||80.89||161930000000|2022-09-27|15/08/2022|71.02|87.23|171280000000|170490000000
2022-10-02 00:20:41|04776|44279|TYO 3436|591.08B|591080000000|1,688.0|3,970,495|-25.01%|33|2022-11-08|15/09/2022||51.33||114260000000|2022-08-04|15/06/2022|46.04|45.62|106960000000|106430000000
2022-10-02 00:20:45|04777|946138|TYO 4203|186.57B|186570000000|3,965.0|127,403|-23.6%|31|2022-11-14|15/09/2022||||71670000000|2022-08-08|15/06/2022|100.11||71730000000|70450000000
2022-10-02 00:20:49|04778|44309|TYO 4005|812.79B|812790000000|497.0|7,090,971|-15.04%|37|2023-01-30|15/12/2022||20.55||775880000000|2022-11-02|15/09/2022||25.81||789870000000
2022-10-02 00:20:53|04779|44242|TYO 8053|2.25T|2.25E+12|1,802.5|3,281,781|13.97%|36|2022-11-04|15/09/2022||98.52||1.22651E+12|2022-08-03|15/06/2022|124.12|92.91|1.6152E+12|1.21049E+12
2022-10-02 00:20:57|04780|44165|TYO 4506|409.61B|409610000000|1,031.0|1,128,952|-48.4%|37|2023-02-02|15/12/2022||18.99||141460000000|2022-10-31|15/09/2022||8.99||136160000000
2022-10-02 00:21:01|04781|44126|TYO 5802|1.14T|1.14E+12|1,464.0|2,009,311|-2.14%|36|2022-11-03|15/09/2022||30.46||918220000000|2022-08-03|15/06/2022|26.02|17.54|877120000000|828900000000
2022-10-02 00:21:04|04782|949876|TYO 1911|440.66B|440660000000|2,205.0|1,158,477|2.85%|31|2022-10-28|15/09/2022||||396420000000|2022-08-09|15/06/2022|134.94||428890000000|392750000000
2022-10-02 00:21:08|04783|44156|TYO 6302|327.43B|327430000000|2,673.0|399,402|-9.11%|36|2022-11-03|15/09/2022||||272650000000|2022-08-05|15/06/2022|84.17||314210000000|337100000000
2022-10-02 00:21:11|04784|44330|TYO 5713|1.14T|1.14E+12|4,160.0|1,928,334|2.34%|37|2022-11-08|15/09/2022||125.65||337520000000|2022-08-08|15/06/2022|278.27|151.64|357660000000|359190000000
2022-10-02 00:21:15|04785|969280|TYO 8309|1.51T|1.51E+12|4,099.0|1,090,061|6.27%|25|2022-11-16|15/09/2022||139.42||184710000000|2022-07-28|15/06/2022|172.49|85.1|199120000000|172010000000
2022-10-02 00:21:22|04786|44302|TYO 8316|5.52T|5.52E+12|4,024.0|5,702,837|2.03%|30|2023-02-01|15/12/2022||162.24||781000000000|2022-11-16|15/09/2022||131.5||713140000000
2022-10-02 00:21:26|04787|44255|TYO 5232|111.68B|111680000000|3,260.0|224,450|4.32%|36|2022-11-10|15/09/2022||-8.6||51090000000|2022-08-09|15/06/2022|-32.2|-5.8|45500000000|47040000000
2022-10-02 00:21:29|04788|44178|TYO 8830|1.56T|1.56E+12|3,288.0|1,082,995|-19.55%|36|2022-11-15|15/09/2022||82.35||240220000000|2022-08-10|15/06/2022|111.6|104.74|243520000000|268480000000
2022-10-02 00:21:32|04789|946171|TYO 5110|302.72B|302720000000|1,151.0|928,977|-19.17%|31|2022-11-09|15/09/2022||-0.55||265830000000|2022-08-08|15/06/2022|20.66|8.75|261610000000|263720000000
2022-10-02 00:21:36|04790|946345|TYO 9989|410.99B|410990000000|3,515.0|299,248|3.08%|31|2022-11-11|15/09/2022||||174220000000|2022-08-12|15/06/2022|53.87|57.63|166460000000|169240000000
2022-10-02 00:21:39|04791|951840|TYO 2587|1.59T|1.59E+12|5,130.0|535,784|10.56%|30|2022-11-09|15/09/2022||77.88||384370000000|2022-08-09|15/06/2022|117.75|93.44|383000000000|362720000000
2022-10-02 00:21:43|04792|946344|TYO 9987|290.75B|290750000000|3,305.0|176,710|0.76%|30|2022-11-10|15/09/2022||||553700000000|2022-08-10|15/06/2022|30.49||553750000000|544500000000
2022-10-02 00:21:47|04793|44162|TYO 7269|2.18T|2.18E+12|4,481.0|1,642,024|-10.29%|36|2022-11-10|15/09/2022||81.5||1.05713E+12|2022-08-05|15/06/2022|120.02|83.65|1.06336E+12|949950000000
2022-10-02 00:21:50|04794|946229|TYO 6869|1.63T|1.63E+12|7,768.0|632,081|-44.24%|31|2022-11-09|15/09/2022||13.76||100370000000|2022-08-04|15/06/2022|38.38|46.36|86030000000|86830000000
2022-10-02 00:21:54|04795|44148|TYO 8795|762.54B|762540000000|1,367.0|2,213,692|-11.75%|37|2022-11-17|15/09/2022||||526500000000|2022-08-10|15/06/2022|-105.85||752320000000|532400000000
2022-10-02 00:21:58|04796|952364|TYO 6395|106.74B|106740000000|842.0|252,250|-28.89%|30|2022-11-02|15/09/2022||||63190000000|2022-08-10|15/06/2022|14.86||77660000000|79830000000
2022-10-02 00:22:02|04797|44260|TYO 5233|238.56B|238560000000|2,038.0|502,450|-12.38%|37|2022-11-10|15/09/2022||-51.3||207650000000|2022-08-09|15/06/2022|-1.88|43.5|176520000000|168020000000
2022-10-02 00:22:06|04798|44129|TYO 1801|793.55B|793550000000|4,020.0|679,498|11.67%|37|2022-11-11|15/09/2022||||394340000000|2022-08-05|15/06/2022|31.91||329540000000|324600000000
2022-10-02 00:22:10|04799|946154|TYO 4581|434.51B|434510000000|5,300.0|113,416|-18.84%|31|2022-10-31|15/09/2022||31.03||70050000000|2022-08-03|15/06/2022|70.16|43.07|69070000000|66950000000
2022-10-02 00:22:13|04800|102044|TYO 4091|987.1B|987100000000|2,281.0|537,561|-18.97%|34|2022-11-02|15/09/2022||41.27||271760000000|2022-07-29|15/06/2022|39.95|39.88|276010000000|262440000000
2022-10-02 00:22:18|04801|44321|TYO 6976|464.17B|464170000000|3,725.0|1,378,111|-43.65%|37|2022-11-10|15/09/2022||118.43||94420000000|2022-08-03|15/06/2022|98.2|83.84|81740000000|82440000000
2022-10-02 00:22:22|04802|44194|TYO 2531|208.97B|208970000000|1,057.0|574,106|-34.71%|36|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|26.51||77780000000|
2022-10-02 00:22:26|04803|44252|TYO 8233|285.28B|285280000000|1,711.0|1,394,765|36.77%|37|2022-12-23|15/11/2022||||106500000000|2022-10-11|15/08/2022||||105900000000
2022-10-02 00:22:30|04804|44155|TYO 4502|5.85T|5.85E+12|3,767.0|4,742,655|1.84%|37|2023-02-02|15/12/2022||66.95||968500000000|2022-10-27|15/09/2022||37.7||943740000000
2022-10-02 00:22:34|04805|946324|TYO 9401|266.81B|266810000000|1,583.0|305,594|-7.7%|31|2022-11-03|15/09/2022||||88400000000|2022-08-04|15/06/2022|44.82||88960000000|88500000000
2022-10-02 00:22:37|04806|44271|TYO 6762|1.69T|1.69E+12|4,455.0|2,313,371|10.14%|36|2022-10-31|15/09/2022||115.44||561530000000|2022-08-01|15/06/2022|82.87|65.05|510500000000|485040000000
2022-10-02 00:22:41|04807|952290|TYO 6028|332.33B|332330000000|3,085.0|299,666|-8.86%|30|2022-11-03|15/09/2022||||48700000000|2022-08-08|15/06/2022|52.17|23.97|47040000000|47280000000
2022-10-02 00:22:45|04808|44259|TYO 3401|269.37B|269370000000|1,402.0|710,234|-12.05%|36|2022-11-07|15/09/2022||||243830000000|2022-08-08|15/06/2022|37.84||243830000000|242500000000
2022-10-02 00:22:48|04809|44185|TYO 4543|3.07T|3.07E+12|4,074.0|1,929,595|-22.91%|36|2022-11-10|15/09/2022||31.41||194110000000|2022-08-09|15/06/2022|29.61|30.4|197340000000|185800000000
2022-10-02 00:22:53|04810|946288|TYO 8369|397.68B|397680000000|5,290.0|147,992|2.52%|31|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022|184.8|150.76|41520000000|
2022-10-02 00:22:57|04811|946291|TYO 8382|168.7B|168700000000|913.0|258,865|5.79%|31|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|44.98||53790000000|
2022-10-02 00:23:00|04812|946283|TYO 8334|160.98B|160980000000|392.0|1,214,818|8.59%|31|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|20.97||46030000000|
2022-10-02 00:23:03|04813|946292|TYO 8385|220.69B|220690000000|707.0|778,117|22.74%|31|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|52||51170000000|32600000000
2022-10-02 00:23:07|04814|946209|TYO 6481|305.96B|305960000000|2,496.0|678,705|0.85%|31|2022-11-16|15/09/2022||55.13||95770000000|2022-08-09|15/06/2022|60.95|44.16|98570000000|87500000000
2022-10-02 00:23:11|04815|946122|TYO 3626|935.48B|935480000000|3,835.0|675,823|25.53%|31|2022-11-04|15/09/2022||39.84||125850000000|2022-08-04|15/06/2022|35.31|29.93|118070000000|117890000000
2022-10-02 00:23:14|04816|946130|TYO 4045|132.01B|132010000000|1,079.0|225,784|-17.32%|31|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|27.19||40230000000|
2022-10-02 00:23:17|04817|44183|TYO 9001|711.39B|711390000000|3,410.0|525,206|13.1%|36|2022-11-03|15/09/2022||23.01||136700000000|2022-08-03|15/06/2022|43.18|18.69|139030000000|136300000000
2022-10-02 00:23:21|04818|946084|TYO 1860|229.31B|229310000000|744.0|563,655|-5.46%|31|2022-11-11|15/09/2022||||119850000000|2022-08-10|15/06/2022|11.94||114950000000|113500000000
2022-10-02 00:23:24|04819|44303|TYO 9602|925.73B|925730000000|5,250.0|361,274|-0.38%|37|2023-01-16|15/11/2022||||61320000000|2022-10-12|15/08/2022||||63730000000
2022-10-02 00:23:28|04820|946336|TYO 9533|303B|303000000000|2,883.0|243,435|-40.86%|31|2022-11-01|15/09/2022||||140000000000|2022-07-28|15/06/2022|98.21||144520000000|140000000000
2022-10-02 00:23:31|04821|952722|TYO 8129|136.59B|136590000000|1,938.0|155,145|6.25%|30|2022-11-09|15/09/2022||||308900000000|2022-08-05|15/06/2022|29.22||323400000000|309400000000
2022-10-02 00:23:35|04822|946332|TYO 9506|340.49B|340490000000|681.0|3,444,335|-17.15%|31|2022-10-27|15/09/2022||-133.4||677200000000|2022-07-29|15/06/2022|-62.5|-62.5|558290000000|578960000000
2022-10-02 00:23:38|04823|44265|TYO 5301|208.72B|208720000000|979.0|1,601,456|-32.06%|36|2022-11-07|15/09/2022||32.84||68470000000|2022-08-08|15/06/2022|24.44|32.84|87560000000|71610000000
2022-10-02 00:23:42|04824|44143|TYO 8766|5.15T|5.15E+12|2,565.0|2,113,942|27.8%|37|2022-11-23|15/09/2022||53.44||1.3833E+12|2022-08-05|15/06/2022|184.53|160.32|1.62875E+12|1.6287E+12
2022-10-02 00:23:46|04825|44329|TYO 4043|125.27B|125270000000|1,741.0|303,594|-18.95%|37|2023-02-01|15/12/2022||||90500000000|2022-11-02|15/09/2022||||83550000000
2022-10-02 00:23:49|04826|44278|TYO 9501|740.2B|740200000000|462.0|33,976,923|44.38%|36|2022-11-01|15/09/2022||38.4||1.8777E+12|2022-08-02|15/06/2022|-41.86|10.8|1.47649E+12|1.2615E+12
2022-10-02 00:23:52|04827|44237|TYO 8035|5.56T|5.56E+12|35,700.0|1,415,290|-28.13%|37|2023-01-31|15/12/2022||910.7||589010000000|2022-11-03|15/09/2022||904.7||611020000000
2022-10-02 00:23:55|04828|44293|TYO 9531|1.07T|1.07E+12|2,451.0|1,362,818|17.89%|36|2022-11-02|15/09/2022||30.85||585700000000|2022-07-27|15/06/2022|88.06|59.5|609940000000|577000000000
2022-10-02 00:23:59|04829|952044|TYO 4186|241.87B|241870000000|6,040.0|181,973|-12.34%|30|2022-11-16|15/09/2022||190.84||44170000000|2022-08-04|15/06/2022|118.17|124.18|45110000000|41910000000
2022-10-02 00:24:02|04830|44168|TYO 8804|429.9B|429900000000|2,058.0|868,876|16.01%|37|2022-11-10|15/09/2022||21.96||58330000000|2022-08-10|15/06/2022|86.66|32.41|93380000000|80580000000
2022-10-02 00:24:06|04831|44188|TYO 9005|992.36B|992360000000|1,647.0|1,239,382|-1.14%|37|2022-11-14|15/09/2022||14.78||228800000000|2022-08-10|15/06/2022|12.08|8.3|209180000000|216500000000
2022-10-02 00:24:08|04832|44457|TYO 3289|540.21B|540210000000|751.0|2,339,082|8.84%|36|2022-11-10|15/09/2022||9.28||225660000000|2022-08-04|15/06/2022|20.05|9.83|220310000000|186050000000
2022-10-02 00:24:12|04833|952609|TYO 7732|169.84B|169840000000|1,613.0|555,445|-17.11%|30|2022-11-03|15/09/2022||23.8||47350000000|2022-07-26|15/06/2022|26.52|18.65|47020000000|43180000000
2022-10-02 00:24:16|04834|44202|TYO 7911|707.23B|707230000000|2,154.0|775,955|13.19%|36|2022-11-09|15/09/2022||||397750000000|2022-08-05|15/06/2022|42.04||391050000000|372830000000
2022-10-02 00:24:20|04835|44264|TYO 3402|1.14T|1.14E+12|711.8|6,103,873|-0.61%|36|2022-11-08|15/09/2022||15.08||627160000000|2022-08-09|15/06/2022|24.94|11.89|605870000000|574810000000
2022-10-02 00:24:24|04836|44211|TYO 6502|2.23T|2.23E+12|5,148.0|1,126,176|9.18%|36|2022-11-10|15/09/2022||89.3||822000000000|2022-08-10|15/06/2022|59.85|47.1|740650000000|730000000000
2022-10-02 00:24:27|04837|44324|TYO 4042|512.31B|512310000000|1,610.0|1,294,798|-20.85%|36|2022-11-01|15/09/2022||||279630000000|2022-08-02|15/06/2022|89.39||252330000000|239980000000
2022-10-02 00:24:32|04838|44270|TYO 5332|817.22B|817220000000|4,820.0|480,923|-9.57%|36|2022-10-31|15/09/2022||21.25||172050000000|2022-07-29|15/06/2022|62.16|37.55|153470000000|151210000000
2022-10-02 00:24:36|04839|44136|TYO 5901|316.66B|316660000000|1,744.0|496,200|32.22%|36|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|60.92||225600000000|
2022-10-02 00:24:40|04840|946109|TYO 2875|608.68B|608680000000|5,960.0|422,137|20.28%|32|2023-02-01|15/12/2022||88.15||113870000000|2022-11-03|15/09/2022||45.22||101250000000
2022-10-02 00:24:46|04841|946170|TYO 5105|241.68B|241680000000|1,570.0|874,744|-21.7%|31|2022-11-11|15/09/2022||41.57||130250000000|2022-08-10|15/06/2022|85.94|51.32|121890000000|112860000000
2022-10-02 00:24:49|04842|44234|TYO 3101|92.01B|92010000000|1,035.0|581,210|-26.18%|36|2022-11-10|15/09/2022||||101830000000|2022-08-08|15/06/2022|87.71||101050000000|97100000000
2022-10-02 00:24:53|04843|946251|TYO 7282|282.93B|282930000000|2,185.0|392,385|-2.76%|31|2022-11-03|15/09/2022||||227930000000|2022-07-29|15/06/2022|20.21||209500000000|204500000000
2022-10-02 00:24:57|04844|946115|TYO 3116|331.13B|331130000000|1,772.0|479,840|-11%|31|2022-11-03|15/09/2022||53.72||382280000000|2022-07-29|15/06/2022|-7.38|44.35|350350000000|347380000000
2022-10-02 00:25:01|04845|946195|TYO 6201|2.14T|2.14E+12|6,880.0|473,642|-25.22%|31|2022-11-03|15/09/2022||99.6||774170000000|2022-07-29|15/06/2022|230.69|197.18|759630000000|734700000000
2022-10-02 00:25:05|04846|985692|TYO 7203|25.68T|2.568E+13|1,876.0|23,447,435|-6.2%|26|2022-11-08|15/09/2022||51.66||8.91398E+12|2022-08-04|15/06/2022|53.65|56.79|8.49112E+12|8.07154E+12
2022-10-02 00:25:08|04847|44227|TYO 8015|1.58T|1.58E+12|4,480.0|643,577|-5.78%|36|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|212.69||2.37563E+12|2.3756E+12
2022-10-02 00:25:12|04848|44200|TYO 4704|1.09T|1.09E+12|7,820.0|736,318|25.72%|37|2022-11-10|15/09/2022||67.21||56720000000|2022-08-09|15/06/2022|46|53.9|54880000000|52270000000
2022-10-02 00:25:15|04849|946254|TYO 7313|184.12B|184120000000|1,419.0|361,379|-1.8%|31|2022-11-02|15/09/2022||||96830000000|2022-08-05|15/06/2022|-9.15||82050000000|75350000000
2022-10-02 00:25:19|04850|946150|TYO 4540|236.02B|236020000000|3,085.0|119,729|-13.83%|31|2022-11-09|15/09/2022||||32990000000|2022-08-03|15/06/2022|86.7||34420000000|33350000000
2022-10-02 00:25:24|04851|946120|TYO 3391|412.46B|412460000000|8,490.0|286,337|-38.3%|32|2022-12-20|15/11/2022||114.88||235530000000|2022-09-20|15/08/2022|154.48|130.29|243180000000|240960000000
2022-10-02 00:25:28|04852|946326|TYO 9409|142.34B|142340000000|1,401.0|155,097|-20.17%|31|2022-11-09|15/09/2022||||75600000000|2022-08-05|15/06/2022|51.71||72150000000|72170000000
2022-10-02 00:25:31|04853|44135|TYO 4208|187.12B|187120000000|1,932.0|418,524|-12.1%|36|2022-11-04|15/09/2022||||131800000000|2022-08-04|15/06/2022|59.25||116180000000|119170000000
2022-10-02 00:25:35|04854|946219|TYO 6728|252.65B|252650000000|5,130.0|410,808|-19.97%|31|2022-11-11|15/09/2022||101.54||58000000000|2022-08-09|15/06/2022|130.66|130.66|75160000000|75160000000
2022-10-02 00:25:39|04855|946275|TYO 8113|2.82T|2.82E+12|4,750.0|1,221,527|-4.02%|30|2022-11-07|15/09/2022||35.03||222080000000|2022-08-04|15/06/2022|25.04|29.32|217240000000|209320000000
2022-10-02 00:25:44|04856|946231|TYO 6925|176.75B|176750000000|1,502.0|420,940|-28.58%|32|2023-02-02|15/12/2022||32.01||42970000000|2022-11-02|15/09/2022||27.79||40950000000
2022-10-02 00:25:48|04857|952141|TYO 4732|546.85B|546850000000|2,237.0|835,156|16.94%|30|2022-11-07|15/09/2022||||20300000000|2022-08-02|15/06/2022|30.39||21140000000|21280000000
2022-10-02 00:25:52|04858|946121|TYO 3591|129.05B|129050000000|2,145.0|137,469|-9.61%|31|2022-11-02|15/09/2022||||54000000000|2022-08-10|15/06/2022|39.17||49030000000|50000000000
2022-10-02 00:25:55|04859|949905|TYO 3141|637.76B|637760000000|3,055.0|658,835|-23.82%|30|2023-01-11|15/11/2022||25.03||278760000000|2022-10-04|15/08/2022||47.98||286800000000
2022-10-02 00:25:58|04860|44213|TYO 9021|1.35T|1.35E+12|5,540.0|1,440,785|-1.86%|37|2023-01-30|15/12/2022||120.62||345920000000|2022-10-31|15/09/2022||50.41||310920000000
2022-10-02 00:26:02|04861|946093|TYO 2267|1.31T|1.31E+12|8,410.0|539,006|48.59%|32|2023-01-31|15/12/2022||109.12||128890000000|2022-11-11|15/09/2022||97.08||119100000000
2022-10-02 00:26:06|04862|946341|TYO 9831|389.06B|389060000000|476.0|5,517,019|1.28%|32|2023-02-02|15/12/2022||20.33||408360000000|2022-11-10|15/09/2022||9.57||433410000000
2022-10-02 00:26:10|04863|946293|TYO 8418|180.84B|180840000000|768.0|613,227|15.32%|31|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|32.24||37250000000|
2022-10-02 00:26:13|04864|44212|TYO 7951|882.32B|882320000000|5,140.0|466,969|-27.09%|36|2022-11-03|15/09/2022||55.04||111690000000|2022-08-03|15/06/2022|50.08|47.37|105890000000|102610000000
2022-10-02 00:26:17|04865|946248|TYO 7272|915.55B|915550000000|2,707.0|1,755,911|-13.24%|31|2022-11-03|15/09/2022||94||540480000000|2022-08-05|15/06/2022|147.28|119.54|587180000000|535920000000
2022-10-02 00:26:21|04866|44228|TYO 9064|788.67B|788670000000|2,177.0|1,217,148|-23.07%|37|2023-02-01|15/12/2022||99.65||510580000000|2022-11-02|15/09/2022||34.53||448400000000
2022-10-02 00:26:25|04867|946175|TYO 5444|278.95B|278950000000|4,380.0|144,108|21.67%|31|2022-11-01|15/09/2022||||49600000000|2022-08-01|15/06/2022|283.25||46990000000|45550000000
2022-10-02 00:26:31|04868|946092|TYO 2212|346.96B|346960000000|1,663.0|713,937|-14.54%|31|2022-11-01|15/09/2022||5.81||257910000000|2022-08-02|15/06/2022|24.4|18.09|268530000000|259980000000
2022-10-02 00:26:37|04869|952774|TYO 8279|254.79B|254790000000|6,560.0|54,287|-4.65%|30|2022-11-14|15/09/2022||||140930000000|2022-08-10|15/06/2022|133.92||137000000000|136640000000
2022-10-02 00:26:40|04870|44226|TYO 6506|1.09T|1.09E+12|4,165.0|1,290,379|-22.87%|40|2023-01-12|15/11/2022||46.58||132630000000|2022-10-07|15/08/2022||47.78||131760000000
2022-10-02 00:26:44|04871|44291|TYO 6841|607.27B|607270000000|2,275.0|772,552|16.13%|37|2022-11-08|15/09/2022||26.72||102810000000|2022-08-09|15/06/2022|5|16.74|94000000000|90360000000
2022-10-02 00:26:47|04872|44230|TYO 5101|356.11B|356110000000|2,216.0|703,158|9.98%|36|2022-11-15|15/09/2022||35.5||195730000000|2022-08-10|15/06/2022|37.6|37.6|205890000000|177310000000
2022-10-02 00:26:53|04873|953009|TYO 9861|151.76B|151760000000|2,347.0|494,376|3.9%|31|2023-01-11|15/11/2022||||41980000000|2022-10-12|15/08/2022||||41970000000
2022-10-02 00:26:55|04874|44195|TYO 4689|2.86T|2.86E+12|380.2|18,812,469|-47.03%|26|2022-11-04|15/09/2022||4.22||405110000000|2022-08-03|15/06/2022|3.37|3.89|390570000000|399850000000
2022-10-02 00:27:06|04875|952499|TYO 7164|331.24B|331240000000|4,815.0|169,323|-11.81%|30|2022-11-07|15/09/2022||||10220000000|2022-08-05|15/06/2022|79.8|102.76|10280000000|10280000000
2022-10-02 00:27:09|04876|946258|TYO 7550|545.36B|545360000000|3,585.0|423,963|29.14%|31|2022-11-09|15/09/2022||||183740000000|2022-08-10|15/06/2022|29.11||178400000000|169120000000
2022-10-02 00:27:16|04877|946140|TYO 4205|270.66B|270660000000|1,278.0|667,581|-19.11%|31|2022-11-03|15/09/2022||40.61||100260000000|2022-07-28|15/06/2022|40.98||97580000000|97640000000
2022-10-02 00:27:24|04878|946113|TYO 3092|867.61B|867610000000|2,894.0|1,187,956|-31.01%|32|2023-02-02|15/12/2022||36.68||51840000000|2022-11-03|15/09/2022||29.35||41350000000
2022-10-02 00:27:28|04879|44176|TYO 6366|98.67B|98670000000|381.0|1,767,398|-3.54%|37|2022-11-11|15/09/2022||||110000000000|2022-08-01|15/06/2022|6.43||75740000000|120000000000
2022-10-02 00:27:32|04880|44197|TYO 7762|176.59B|176590000000|604.0|1,656,216|17.05%|37|2022-11-11|15/09/2022||15.8||73660000000|2022-08-12|15/06/2022|24.72|11.5|71360000000|68600000000
2022-10-02 00:27:36|04881|44131|TYO 5803|237.65B|237650000000|862.0|1,766,961|30.02%|36|2022-11-03|15/09/2022||||191150000000|2022-08-05|15/06/2022|29.96||180910000000|173980000000
2022-10-02 00:27:39|04882|44331|TYO 7004|144.43B|144430000000|857.0|954,724|-0.46%|36|2022-11-03|15/09/2022||||110650000000|2022-08-01|15/06/2022|-11.99||96350000000|90950000000
2022-10-02 00:27:44|04883|44118|TYO 8628|200.53B|200530000000|780.0|623,194|-4.18%|36|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|7.57||7250000000|
2022-10-02 00:27:48|04884|44326|TYO 7003|41.53B|41530000000|403.0|1,172,434|-19.4%|36|2022-11-03|15/09/2022||||177825000000|2022-08-04|15/06/2022|-22.93||50580000000|187000000000
2022-10-02 00:27:52|04885|44245|TYO 5202|46.58B|46580000000|511.0|1,476,002|-12.2%|36|2022-11-03|15/09/2022||35.1||176800000000|2022-08-05|15/06/2022|20.88|7.4|177910000000|167300000000
2022-10-02 00:27:55|04886|44251|TYO 6703|62.19B|62190000000|718.0|530,144|-26.66%|36|2022-11-02|15/09/2022||||89600000000|2022-08-10|15/06/2022|-36.78||78130000000|85600000000
2022-10-02 00:27:59|04887|44300|TYO 5541|42.65B|42650000000|2,187.0|345,592|17.14%|37|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|168.36||10860000000|
2022-10-02 00:28:03|04888|44258|TYO 9412|150.08B|150080000000|517.0|600,490|20.51%|36|2022-11-02|15/09/2022||13.5||29220000000|2022-08-03|15/06/2022|13.89|18.4|28810000000|29200000000
2022-10-02 00:28:06|04889|44320|TYO 5707|29.51B|29510000000|2,173.0|318,281|-17.5%|37|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|192.72||33280000000|
2022-10-02 00:28:11|04890|44239|TYO 3103|17.18B|17180000000|298.0|1,049,573|-24.75%|37|2022-11-10|15/09/2022||||30560000000|2022-08-05|15/06/2022|34.09||29600000000|29000000000
2022-10-02 00:28:13|04891|949806|NZ A2M|3.98B|3980000000|5.40|3,490,306|-13.46%|1|2017-02-15|15/06/2017|||||
2022-10-02 00:28:17|04892|7433|ASX ABP|2.23B|2230000000|2.49|1,076,050|-29.86%|18|2022-08-16|15/06/2022|0.23||169800000||2022-02-16|15/12/2021|0.38|8.00|149800000|
2022-10-02 00:28:20|04893|7722|ASX ABC|1.2B|1200000000|1.840|1,164,900|-43.03%|18|2022-08-22|15/06/2022|0.07||812400000||2022-02-25|15/12/2021|0.09|9.00|817000000|761000000
2022-10-02 00:28:24|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-45.21%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-10-02 00:28:29|04895|618|ASX AGL|4.58B|4580000000|6.84|2,353,266|18.34%|18|2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000|2022-02-09|15/12/2021|0.86|46.00|5710000000|6230000000
2022-10-02 00:28:33|04896|7462|ASX ALQ|4.9B|4900000000|10.13|1,121,401|-20.17%|18|2022-05-24|15/03/2022|0.24|26.00|1080000000|1082000000|2021-11-16|15/09/2021|0.15|17.00|1030000000|843780000
2022-10-02 00:28:36|04897|101951|ASX ALU|4.53B|4530000000|34.43|365,165|-3.07%|17|2022-10-06|15/09/2022|||||2022-08-22|15/06/2022||0.2081||103540000
2022-10-02 00:28:39|04898|629|ASX AWC|3.67B|3670000000|1.265|10,667,068|-39.76%|22|2022-10-20|15/09/2022|||||2022-08-22|15/06/2022||0.06||
2022-10-02 00:28:42|04899|621|ASX AMC|24.82B|24820000000|16.640|2,436,589|0.97%|27|2023-01-31|15/12/2022||0.2635||5150000000|2022-11-10|15/09/2022||0.2567||5090000000
2022-10-02 00:28:45|04900|630|ASX AMP|3.45B|3450000000|1.095|11,447,973|10.61%|18|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000
2022-10-02 00:28:49|04901|1161838|ASX ALD|6.85B|6850000000|28.75|779,121|2.86%|19|2022-10-25|15/09/2022|||||2022-08-21|15/06/2022|1.86|105.00|17330000000|13711000000
2022-10-02 00:28:52|04902|7689|ASX ANN|3.17B|3170000000|25.19|505,280|-26.35%|18|2022-08-23|15/06/2022||0.64||1009000000|2022-02-15|15/12/2021||0.82||968270000
2022-10-02 00:28:56|04903|636|ASX ANZ|68.07B|68070000000|22.800|6,877,185|-18.36%|30|2022-10-27|15/09/2022||105.78||9289000000|2022-07-17|15/06/2022||||
2022-10-02 00:29:00|04904|7374|ASX APE|2.81B|2810000000|10.99|552,681|-26.78%|14|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000
2022-10-02 00:29:03|04905|7596|ASX APA|11.32B|11320000000|9.590|2,077,674|9.98%|18|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000
2022-10-02 00:29:07|04906|947527|ASX APX|385.15M|385150000|3.12|1,084,337|-65.18%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-10-02 00:29:10|04907|7778|ASX ARB|2.27B|2270000000|27.77|252,286|-43.26%|16|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000
2022-10-02 00:29:14|04908|7387|ASX ALL|21.8B|21800000000|32.920|1,730,676|-29.6%|29|2022-12-01|15/09/2022||83.00||2820000000|2022-08-31|15/06/2022||||
2022-10-02 00:29:17|04909|633|ASX ASX|13.89B|13890000000|71.76|493,780|-11.41%|29|2022-10-06|15/09/2022|||||2022-08-17|15/06/2022|1.33|133.30|562700000|516180000
2022-10-02 00:29:21|04910|32445|ASX ALX|8.49B|8490000000|6.23|4,558,087|2.72%|29|2022-10-20|15/09/2022|||||2022-08-30|15/06/2022|0.12|0.21|54690000|55000000
2022-10-02 00:29:28|04911|7786|ASX AUB|1.93B|1930000000|18.97|254,532|-19.45%|16|2022-08-24|15/06/2022|0.66|55.11|176600000|382000000|2022-02-22|15/12/2021|0.41|34.28|157000000|
2022-10-02 00:29:31|04912|14232|NZ AIA|9.27B|9270000000|6.31|656,447|-16.2%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-02 00:29:35|04913|32570|ASX AZJ|6.35B|6350000000|3.450|6,039,442|-8.97%|18|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000
2022-10-02 00:29:38|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|2.78%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-10-02 00:29:42|04915|7470|ASX ASB|822.55M|822550000|2.28|1,279,184|21.28%|15|2022-08-22|15/06/2022|0.09|7.00|706700000|897140000|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000
2022-10-02 00:29:45|04916|7793|ASX BOQ|4.2B|4200000000|6.51|1,984,157|-30.45%|19|2022-10-11|15/08/2022||37.65||848290000|2022-04-13|15/02/2022|0.3|35.86|1170000000|835010000
2022-10-02 00:29:48|04917|947573|ASX BAP|2.08B|2080000000|6.12|1,003,200|-19.15%|18|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.2|20.00|979540000|979540000
2022-10-02 00:29:52|04918|7466|ASX BPT|3.38B|3380000000|1.485|8,785,783|-0.67%|31|2022-10-19|15/09/2022||||388000000|2022-08-14|15/06/2022|0.13|9.00|504000000|504000000
2022-10-02 00:29:56|04919|101956|ASX BGA|1.05B|1050000000|3.46|1,042,297|-35.69%|15|2022-08-25|15/06/2022|-0.01|3.00|1500000000|1358000000|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000
2022-10-02 00:29:59|04920|7528|ASX BEN|4.41B|4410000000|7.79|2,094,909|-17.57%|18|2022-08-15|15/06/2022|0.27|37.60|836200000|847530000|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000
2022-10-02 00:30:02|04921|617|ASX BHP|195.08B|195080000000|38.520|10,767,828|15.03%|21|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022|1.23|1.23||35027000000
2022-10-02 00:30:07|04922|7784|ASX BKL|1.22B|1220000000|62.98|39,536|-33.76%|30|2022-10-27|15/09/2022|||||2022-08-17|15/06/2022|0.53|55.00|303500000|298500000
2022-10-02 00:30:10|04923|620|ASX BSL|7.02B|7020000000|15.190|1,899,994|-25.9%|18|2022-08-15|15/06/2022|2.39|212.00|9590000000|9061000000|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000
2022-10-02 00:30:15|04924|7411|ASX BLD|2.95B|2950000000|2.670|1,287,437|-26.02%|28|2022-10-24|15/09/2022|||||2022-08-22|15/06/2022|-0.04|9.00|1460000000|1515000000
2022-10-02 00:30:18|04925|631|ASX BXB|15.82B|15820000000|11.410|4,671,403|5.94%|22|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022||0.19||2816000000
2022-10-02 00:30:22|04926|39192|ASX BRG|2.59B|2590000000|18.16|466,454|-37.57%|18|2022-08-15|15/06/2022|0.2|21.03|539800000|565400000|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000
2022-10-02 00:30:25|04927|7541|ASX BKW|3.27B|3270000000|21.54|183,374|-13.6%|17|2022-09-21|15/07/2022|1.9||558200000||2022-03-24|15/01/2022|3.82||535000000|
2022-10-02 00:30:30|04928|7694|ASX BWP|2.38B|2380000000|3.70|993,158|-7.5%|26|2022-11-30|15/09/2022|||||2022-08-02|15/06/2022|0.22|9.00|77750000|77000000
2022-10-02 00:30:33|04929|32468|ASX CAR|6.6B|6600000000|18.81|1,099,626|-23.62%|18|2022-08-15|15/06/2022|0.3|35.47|267200000|264570000|2022-02-15|15/12/2021|0.31|25.29|241600000|207770000
2022-10-02 00:30:40|04930|102024|ASX CIP|1.64B|1640000000|2.59|1,416,940|-30.56%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2022-10-02 00:30:45|04931|7288|ASX CGF|3.99B|3990000000|5.850|1,512,378|-6.85%|18|2022-08-16|15/06/2022|-0.04|20.43|334700000|392060000|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000
2022-10-02 00:30:49|04932|947653|ASX CIA|2.5B|2500000000|4.830|2,426,007|0%|27|2023-01-25|15/12/2022||0.1576||374810000|2022-10-26|15/09/2022||0.148||361250000
2022-10-02 00:30:53|04933|7654|ASX CHC|5.43B|5430000000|11.48|1,487,813|-33.06%|21|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.5794|0.5794|532200000|245680000
2022-10-02 00:30:56|04934|993190|ASX CLW|2.87B|2870000000|3.97|2,045,593|-19.64%|14|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000
2022-10-02 00:31:00|04935|13574|ASX CQR|2.14B|2140000000|3.68|1,288,160|-8%|18|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|2022-02-23|15/12/2021|0.64|13.00|100000000|93160000
2022-10-02 00:31:03|04936|14585|NZ CNU|2.96B|2960000000|6.59|503,277|2.97%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-10-02 00:31:07|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|11.9%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-10-02 00:31:11|04938|8681|ASX CWY|6.03B|6030000000|2.710|5,853,332|-1.81%|18|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000
2022-10-02 00:31:15|04939|7384|ASX CUV|918.04M|918040000|18.58|170,965|-56.65%|14|2022-08-22|15/06/2022|0.28|29.35|41400000|40200000|2022-02-23|15/12/2021|0.12|21.70|24770000|
2022-10-02 00:31:20|04940|7383|ASX COH|12.8B|12800000000|194.54|149,620|-11.73%|18|2022-08-19|15/06/2022|1.82|196.53|827600000|840990000|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000
2022-10-02 00:31:24|04941|7255|ASX CDA|1.03B|1030000000|5.67|622,109|-55.6%|24|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.28|30.80|249400000|322500000
2022-10-02 00:31:28|04942|1099590|ASX COL|21.89B|21890000000|16.43|3,374,414|-3.3%|24|2022-10-26|15/09/2022||||10000000000|2022-08-23|15/06/2022|0.38|75.00|9750000000|9750000000
2022-10-02 00:31:33|04943|101963|ASX CKF|1.02B|1020000000|8.73|330,384|-28.62%|24|2022-11-29|15/10/2022||23.20||525200000|2022-09-26|15/07/2022||||
2022-10-02 00:31:37|04944|625|ASX CBA|153.78B|153780000000|90.700|2,444,165|-13.06%|24|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|2.79|258.63|6010000000|6010000000
2022-10-02 00:31:40|04945|7765|ASX CPU|14.96B|14960000000|24.76|2,186,191|35.89%|18|2022-08-09|15/06/2022||0.35||1431000000|2022-02-09|15/12/2021|0.32|0.22||1086000000
2022-10-02 00:31:44|04946|101966|ASX CTD|2.45B|2450000000|16.74|473,094|-31.53%|21|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.08|21.00|140800000|
2022-10-02 00:31:51|04947|958287|ASX CGC|1.04B|1040000000|2.240|1,746,240|-31.5%|18|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.08|0.15|707140000|707140000
2022-10-02 00:31:55|04948|7774|ASX CCP|1.17B|1170000000|17.23|259,877|-43.23%|27|2023-01-29|15/12/2022||66.45||183650000|2022-11-30|15/09/2022||||
2022-10-02 00:31:59|04949|7194|ASX CMW|1.75B|1750000000|0.670|2,632,380|-16.25%|18|2022-08-25|15/06/2022|0.05|3.00|187400000||2022-02-24|15/12/2021|0.04|3.00|190200000|160190000
2022-10-02 00:32:03|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|36.64%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-10-02 00:32:06|04951|623|ASX CSL|137.44B|137440000000|285.02|774,094|-2.86%|18|2022-08-17|15/06/2022||1.23||4686000000|2022-02-16|15/12/2021||3.11||5618000000
2022-10-02 00:32:09|04952|7215|ASX CSR|2.14B|2140000000|4.450|1,877,576|-20.39%|14|2022-11-02|15/09/2022||||1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2022-10-02 00:32:13|04953|1167286|ASX DRR|2.11B|2110000000|4.00|1,175,643|5.54%|9|2022-08-17|15/06/2022|0.22||172300000||2022-08-16|15/12/2022||||
2022-10-02 00:32:16|04954|10538|ASX DXS|8.3B|8300000000|7.720|3,557,242|-28.52%|18|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000
2022-10-02 00:32:20|04955|1055046|ASX DHG|2.03B|2030000000|3.22|1,371,575|-42.79%|12|2022-08-15|15/06/2022|0.03|4.99|181400000|183640000|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000
2022-10-02 00:32:23|04956|7642|ASX DMP|4.46B|4460000000|51.52|432,386|-67.89%|30|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.8|80.00|1080000000|1146000000
2022-10-02 00:32:27|04957|7486|ASX DOW|3.08B|3080000000|4.570|1,691,002|-29.26%|18|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000
2022-10-02 00:32:31|04958|9260|ASX ELD|1.85B|1850000000|11.85|714,271|-3.11%|17|2022-11-14|15/09/2022||43.30||1600000000|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000
2022-10-02 00:32:34|04959|947762|ASX EML|299.11M|299110000|0.80|5,261,519|-79.43%|23|2022-11-16|15/09/2022|||||2022-08-21|15/06/2022|0.02|3.80|119000000|57400000
2022-10-02 00:32:43|04960|32564|ASX EVN|3.76B|3760000000|2.05|13,083,027|-41.26%|28|2022-10-26|15/09/2022||0.00|||2022-08-17|15/06/2022|0.12|0.12|1170000000|1148000000
2022-10-02 00:32:45|04961|14268|ASX FPH|9.34B|9340000000|16.26|545,163|-47%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 00:32:48|04962|13822|ASX FBU|3.29B|3290000000|4.240|733,016|-38.19%|18|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021||21.00||3987000000
2022-10-02 00:32:52|04963|7385|ASX FLT|2.84B|2840000000|14.22|1,395,671|-33.74%|18|2022-08-25|15/06/2022|-0.46|-46.50|691800000|736840000|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000
2022-10-02 00:32:55|04964|628|ASX FMG|51.75B|51750000000|16.820|8,290,041|12.43%|18|2022-10-13|15/09/2022||0.00|||2022-08-28|15/06/2022|1.11|1.02|17390000000|7809000000
2022-10-02 00:32:58|04965|32466|ASX GEM|791.55M|791550000|0.960|1,510,456|-8.57%|21|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.01|2.90|416400000|400400000
2022-10-02 00:33:02|04966|40369|ASX GOR|1.38B|1380000000|1.280|5,122,087|7.11%|19|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|0.0469|0.0469|196950000|196950000
2022-10-02 00:33:05|04967|638|ASX GMG|29.89B|29890000000|15.780|3,982,399|-27.21%|18|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000
2022-10-02 00:33:09|04968|637|ASX GPT|7.34B|7340000000|3.830|5,270,226|-24.46%|18|2022-08-15|15/06/2022|0.28|15.50|403400000|394380000|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000
2022-10-02 00:33:13|04969|7471|ASX GNC|1.74B|1740000000|7.80|1,142,095|24.6%|19|2022-11-16|15/09/2022||49.90||3540000000|2022-08-31|15/06/2022||||
2022-10-02 00:33:17|04970|18522|ASX GOZ|2.35B|2350000000|3.07|671,786|-25.67%|17|2022-08-16|15/06/2022|0.11|12.00|156000000||2022-02-17|15/12/2021|0.48|10.00|147700000|121000000
2022-10-02 00:33:20|04971|7355|ASX GUD|1.04B|1040000000|7.41|510,128|-25.6%|17|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000
2022-10-02 00:33:24|04972|7228|ASX HVN|5.03B|5030000000|4.040|2,882,711|-19.68%|31|2022-10-10|15/09/2022|||||2022-08-29|15/06/2022|0.3|21.00|2070000000|1971000000
2022-10-02 00:33:28|04973|947866|ASX HUB|1.66B|1660000000|20.86|209,264|-28.22%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.08|28.00|110300000|112000000
2022-10-02 00:33:31|04974|961867|ASX IEL|7.36B|7360000000|26.47|858,626|-22.4%|14|2022-08-22|15/06/2022|0.19|18.00|396600000|419560000|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000
2022-10-02 00:33:35|04975|7714|ASX IGO|10.37B|10370000000|13.700|3,808,660|54.28%|30|2023-01-29|15/12/2022||22.60||329230000|2022-10-31|15/09/2022||||
2022-10-02 00:33:40|04976|7635|ASX ILU|3.84B|3840000000|9.060|2,139,880|1.9%|29|2022-10-11|15/09/2022|||||2022-08-23|15/06/2022|0.67|50.00|414000000|414000000
2022-10-02 00:33:44|04977|7569|ASX IPL|6.82B|6820000000|3.510|8,012,238|19.39%|19|2022-11-15|15/09/2022||33.45||3098000000|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000
2022-10-02 00:33:47|04978|7553|ASX INA|1.51B|1510000000|3.72|946,731|-43.29%|15|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|2022-02-21|15/12/2021|0.11|8.90|131400000|124410000
2022-10-02 00:33:50|04979|993193|ASX ING|884.6M|884600000|2.38|1,435,350|-42.37%|15|2022-08-17|15/06/2022|-0.01||1330000000||2022-02-17|15/12/2021|0.1||1390000000|
2022-10-02 00:33:54|04980|627|ASX IAG|11.27B|11270000000|4.600|5,989,843|-6.5%|18|2022-08-12|15/06/2022|0.07|10.65|7020000000|5287000000|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000
2022-10-02 00:33:58|04981|7379|ASX IVC|1.44B|1440000000|10.09|231,230|-14.2%|24|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022|-0.12|0.19|285300000|
2022-10-02 00:34:02|04982|7333|ASX IFL|1.93B|1930000000|2.95|1,983,502|-31.55%|18|2022-08-25|15/06/2022|-0.01|17.60|988700000|744030000|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000
2022-10-02 00:34:04|04983|942738|ASX IPH|2.09B|2090000000|9.49|559,231|2.82%|14|2022-08-17|15/06/2022|0.13|19.00|187600000|193900000|2022-02-16|15/12/2021|0.11|19.00|186800000|179090000
2022-10-02 00:34:08|04984|7558|ASX IRE|1.64B|1640000000|8.92|507,414|-22.57%|22|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022|0.16|20.00|308200000|
2022-10-02 00:34:13|04985|7220|ASX JHX|13.74B|13740000000|30.84|1,214,082|-38.65%|36|2022-11-07|15/09/2022||0.4119||1060000000|2022-08-15|15/06/2022|0.35|0.3593|1000000000|983020000
2022-10-02 00:34:18|04986|32565|ASX JHG|5.23B|5230000000|32.89|110,166|-43.8%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-10-02 00:34:22|04987|7274|ASX JBH|4.15B|4150000000|37.96|582,494|-16.61%|31|2022-11-30|15/09/2022||||2070000000|2022-07-18|15/06/2022|2.27|142.50|2280000000|2050000000
2022-10-02 00:34:27|04988|985811|ASX KGN|326.48M|326480000|3.05|685,623|-72.25%|16|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|-0.22||299000000|366500000
2022-10-02 00:34:33|04989|626|ASX LLC|6.09B|6090000000|8.920|1,304,304|-17.79%|22|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|0.3205|0.3205|4750000000|6519000000
2022-10-02 00:34:36|04990|960731|ASX LNK|1.46B|1460000000|2.86|3,082,703|-35%|15|2022-08-24|15/06/2022|0.03|11.90|581600000|591930000|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000
2022-10-02 00:34:40|04991|7473|ASX LYC|6.84B|6840000000|7.560|4,844,778|12.67%|26|2022-11-30|15/09/2022||0.22|||2022-08-25|15/06/2022|0.21|0.21|294500000|294500000
2022-10-02 00:34:45|04992|624|ASX MQG|56.77B|56770000000|152.740|755,913|-16.08%|29|2022-10-27|15/09/2022||503.15||7550000000|2022-07-28|15/06/2022||||
2022-10-02 00:34:49|04993|32451|ASX MFG|2.07B|2070000000|11.26|981,163|-68.17%|18|2022-08-17|15/06/2022|0.71|85.70|151200000|268890000|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000
2022-10-02 00:34:53|04994|946358|ASX MPL|9.56B|9560000000|3.470|8,264,229|-3.34%|15|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.0769|0.0769|3640000000|3640000000
2022-10-02 00:34:57|04995|962367|ASX MP1|1.23B|1230000000|7.79|1,384,860|-53.63%|24|2022-10-19|15/09/2022|||||2022-08-09|15/06/2022|-0.18|0.0132|30600000|30600000
2022-10-02 00:35:00|04996|7590|ASX MSB|574.95M|574950000|0.780|1,301,964|-53.57%|31|2022-11-16|15/09/2022||-0.03||4150000|2022-08-30|15/06/2022|-0.034|-0.034|2210000|2280000
2022-10-02 00:35:06|04997|7566|ASX MTS|3.74B|3740000000|3.870|3,188,636|-1.53%|19|2022-12-04|15/10/2022||0.1582||7571000000|2022-06-27|15/04/2022|0.12|12.95|8030000000|7550000000
2022-10-02 00:35:10|04998|7720|ASX MIN|12.39B|12390000000|65.75|1,242,045|46.73%|18|2022-08-10|15/06/2022|1.75|194.50|2060000000|1862000000|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000
2022-10-02 00:35:13|04999|7619|ASX MGR|7.67B|7670000000|1.95|10,840,607|-34.78%|29|2022-10-26|15/09/2022|||||2022-08-10|15/06/2022|0.09|6.00|1020000000|1148000000
2022-10-02 00:35:17|05000|7311|ASX MND|1.25B|1250000000|13.06|297,143|43.36%|27|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|0.23|16.50|815300000|750000000
2022-10-02 00:35:20|05001|18557|ASX NAN|1.04B|1040000000|3.46|839,355|-45.17%|25|2022-10-28|15/09/2022|||||2022-08-22|15/06/2022|-0|-0.01|59670000|57260000
2022-10-02 00:35:25|05002|7788|ASX NAB|90.65B|90650000000|28.810|5,242,130|3.52%|28|2022-11-09|15/09/2022||108.67||9310000000|2022-08-08|15/06/2022|1.04||4560000000|
2022-10-02 00:35:28|05003|102032|ASX NSR|2.67B|2670000000|2.230|2,547,496|-3.88%|25|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|0.29|4.97|147200000|133640000
2022-10-02 00:35:32|05004|102006|ASX NEA|1B|1000000000|2.010|3,191,897|6.07%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-0.04|-3.00|78480000|78480000
2022-10-02 00:35:35|05005|1055094|ASX NWL|2.96B|2960000000|12.13|320,016|-16.69%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2022-10-02 00:35:39|05006|7695|ASX NCM|15.08B|15080000000|16.920|5,391,179|-25.27%|22|2022-10-24|15/09/2022||0.00|||2022-08-18|15/06/2022|0.58|0.628||2489000000
2022-10-02 00:35:43|05007|41354|ASX NWS|13.77B|13770000000|23.57|178,712|-28.58%|33|2022-11-03|15/09/2022||0.2504||3730000000|2022-08-08|15/06/2022|0.5306|0.1177|3830000000|3700000000
2022-10-02 00:35:47|05008|40380|ASX NXT|4.03B|4030000000|8.82|1,609,930|-26.68%|16|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000
2022-10-02 00:35:50|05009|14292|ASX NHF|3.41B|3410000000|7.43|841,808|6.6%|19|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|0.1558|0.1558|1420000000|1359000000
2022-10-02 00:35:53|05010|1089517|ASX NIC|2.16B|2160000000|0.790|10,304,353|-15.96%|8|2022-11-30|15/09/2022||0.00|||2022-08-30|15/06/2022|0.04|0.07||447960000
2022-10-02 00:35:57|05011|985597|ASX NEC|3.16B|3160000000|1.865|4,553,306|-29.36%|14|2022-08-24|15/06/2022|0.05|6.90|1360000000|1347000000|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000
2022-10-02 00:36:00|05012|39197|ASX NST|9.08B|9080000000|7.830|5,877,085|-7.88%|29|2022-10-28|15/09/2022||0.00||386000000|2022-08-28|15/06/2022|0.4|0.4|1930000000|2243000000
2022-10-02 00:36:04|05013|13870|ASX NWH|1.07B|1070000000|2.38|1,324,181|52.08%|16|2022-08-17|15/06/2022|0.11|11.75|1260000000|1303000000|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000
2022-10-02 00:36:07|05014|7506|ASX NUF|1.9B|1900000000|5.00|1,116,863|4.17%|29|2022-11-16|15/09/2022|||||2022-11-15|15/07/2022||||
2022-10-02 00:36:10|05015|1167776|ASX NXL|174.52M|174520000|0.55|1,293,316|-78.17%|6|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|-0.02||68290000|
2022-10-02 00:36:14|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|-7.97%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-10-02 00:36:21|05017|18532|Australia|1.03B|1030000000|3.78|635,184|8.62%|15|2022-08-18|15/06/2022|-0.07|7.00|18980000|70280000|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000
2022-10-02 00:36:24|05018|7420|ASX ORI|5.99B|5990000000|13.220|1,408,908|-4.13%|19|2022-11-09|15/09/2022||39.50||3307000000|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000
2022-10-02 00:36:29|05019|7710|ASX ORG|8.88B|8880000000|5.170|4,594,609|9.3%|29|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|-0.74|14.00||6592000000
2022-10-02 00:36:32|05020|985599|ASX ORA|2.52B|2520000000|3.00|2,479,383|-3.54%|14|2022-08-19|15/06/2022|0.1||2100000000|1646000000|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000
2022-10-02 00:36:35|05021|7474|ASX OZL|8.63B|8630000000|25.78|2,397,720|14.53%|28|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022|0.33|0.5202|908600000|993550000
2022-10-02 00:36:39|05022|14249|ASX PDL|1.59B|1590000000|4.50|1,754,752|-45.59%|26|2022-11-04|15/09/2022||18.45||304450000|2022-08-31|15/06/2022||||
2022-10-02 00:36:44|05023|7674|ASX PRN|636.07M|636070000|0.925|2,523,545|12.8%|27|2022-12-02|15/09/2022||||2032000000|2022-08-21|15/06/2022|0.02|6.20|1250000000|1223000000
2022-10-02 00:36:48|05024|7625|ASX PPT|1.34B|1340000000|23.59|245,772|-38.29%|28|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.73|1.23|356600000|394400000
2022-10-02 00:36:52|05025|13576|ASX PRU|2.08B|2080000000|1.520|4,282,593|9.61%|32|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022|0.09||579900000|
2022-10-02 00:36:56|05026|948096|ASX PLS|13.61B|13610000000|4.560|25,428,906|122.44%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2022-10-02 00:37:00|05027|10545|ASX PTM|973.79M|973790000|1.70|1,362,462|-51.98%|18|2022-08-24|15/06/2022|0.07|9.10|120900000|122370000|2022-02-23|15/12/2021|0.1|11.87|136100000|139700000
2022-10-02 00:37:03|05028|1137433|ASX PBH|568.56M|568560000|1.86|2,377,272|-81.76%|12|2022-11-30|15/09/2022||||86650000|2022-08-30|15/06/2022|-0.46|-43.00|157400000|198000000
2022-10-02 00:37:06|05029|32481|ASX PNV|860.19M|860190000|1.300|2,433,307|-32.47%|17|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|-0|0.10|23340000|21650000
2022-10-02 00:37:09|05030|7738|ASX PMV|3.59B|3590000000|22.55|270,648|-25.72%|29|2022-12-28|15/10/2022|||||2022-09-28|15/07/2022|0.76|35.00|731200000|670620000
2022-10-02 00:37:13|05031|8583|ASX HLS|1.93B|1930000000|3.370|2,532,390|-29.79%|23|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022|0.1|0.0829|998200000|902020000
2022-10-02 00:37:17|05032|948097|ASX PME|5.24B|5240000000|50.19|190,630|-8.09%|22|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.23|0.19|49450000|47590000
2022-10-02 00:37:21|05033|985603|ASX QAN|9.39B|9390000000|5.02|7,409,382|-11.46%|26|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|-0.21|-17.13|6030000000|5571000000
2022-10-02 00:37:24|05034|8592|ASX QBE|17.12B|17120000000|11.530|3,595,525|-1.11%|22|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||0.25||9112000000
2022-10-02 00:37:27|05035|14304|ASX QUB|4.38B|4380000000|2.480|5,231,559|-24.66%|18|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000
2022-10-02 00:37:31|05036|14307|ASX RMS|621.81M|621810000|0.715|5,545,418|-46.44%|22|2022-11-30|15/09/2022||||128000000|2022-08-28|15/06/2022|-0.07||170000000|170000000
2022-10-02 00:37:34|05037|8604|ASX RHC|13.05B|13050000000|57.28|652,116|-17.72%|21|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|116.1|102.94|13740000000|3430000000
2022-10-02 00:37:42|05038|8599|ASX REA|15.18B|15180000000|114.85|174,358|-27.7%|32|2023-02-01|15/12/2022||1.84||639390000|2022-11-11|15/09/2022||63.80||264000000
2022-10-02 00:37:45|05039|8601|ASX REH|9.06B|9060000000|14.02|693,963|-26.71%|20|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.36|0.28|4080000000|3521000000
2022-10-02 00:37:49|05040|32462|ASX RRL|1.18B|1180000000|1.560|3,548,058|-22.39%|30|2022-10-21|15/09/2022|||||2022-08-24|15/06/2022|-0.02|17.00|527200000|632770000
2022-10-02 00:37:52|05041|977693|ASX RWC|2.66B|2660000000|3.39|3,056,395|-34.56%|16|2022-08-22|15/06/2022||||460850000|2022-04-28|15/03/2022|||455080000|429920000
2022-10-02 00:37:55|05042|8610|ASX RMD|49.93B|49930000000|33.830|1,151,837|-9.18%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-10-02 00:37:58|05043|8616|ASX RSG|231.89M|231890000|0.210|4,064,658|-49.4%|23|2022-08-25|15/06/2022||2.00||345510000|2022-02-24|15/12/2021||-2.00||288860000
2022-10-02 00:38:01|05044|8607|ASX RIO|151.54B|151540000000|93.390|1,593,838|-6.11%|21|2022-10-17|15/09/2022|||||2022-07-27|15/06/2022|5.33|5.11|29775000000|29833000000
2022-10-02 00:38:04|05045|8656|ASX STO|23.56B|23560000000|7.090|12,410,562|-1.12%|14|2022-08-15|15/06/2022||0.28||2672000000|2022-02-15|15/12/2021||0.26||2638000000
2022-10-02 00:38:08|05046|102935|ASX SCG|13.17B|13170000000|2.54|12,983,153|-15.05%|16|2022-08-22|15/06/2022|0.09|9.00|1180000000|1379000000|2022-02-22|15/12/2021|0.09|7.00|1200000000|1149000000
2022-10-02 00:38:12|05047|8624|ASX SEK|6.79B|6790000000|19.17|1,182,096|-38.4%|29|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022|0.32|36.60|599300000|563000000
2022-10-02 00:38:16|05048|8626|ASX SVW|6.15B|6150000000|16.950|553,165|-18.08%|27|2022-11-14|15/09/2022|||||2022-08-23|15/06/2022|-1.79|82.00|4060000000|4206000000
2022-10-02 00:38:20|05049|40384|ASX SCP|2.66B|2660000000|2.350|3,650,186|-12.96%|18|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2022-02-07|15/12/2021|0.39|6.50|172800000|134630000
2022-10-02 00:38:23|05050|32454|ASX SLR|1.1B|1100000000|1.180|4,219,367|-11.94%|16|2022-08-16|15/06/2022|0.04||327000000||2022-02-22|15/12/2021|0.05|0.05|307600000|
2022-10-02 00:38:28|05051|8629|ASX SGM|2.52B|2520000000|13.38|730,762|0.38%|28|2022-10-20|15/09/2022|||||2022-08-15|15/06/2022|1.72|132.50|5010000000|4669000000
2022-10-02 00:38:34|05052|14315|ASX SKC|1.79B|1790000000|2.41|584,998|-20.46%|30|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-02 00:38:37|05053|8635|ASX SHL|14.69B|14690000000|30.58|1,109,664|-24.79%|23|2022-11-10|15/09/2022|||||2022-08-23|15/06/2022|1.32|0.6808|4580000000|3590000000
2022-10-02 00:38:42|05054|953541|ASX S32|16.68B|16680000000|3.630|20,144,846|2.83%|15|2022-08-25|15/06/2022||0.30||5067000000|2022-02-16|15/12/2021|0.30|0.03||2983000000
2022-10-02 00:38:46|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|1.77%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-10-02 00:38:50|05056|8670|ASX SPK|8.18B|8180000000|4.44|974,375|-2.84%|28|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 00:38:54|05057|8620|ASX SBM|603.87M|603870000|0.740|4,846,191|-44.78%|17|2022-08-25|15/06/2022|-0.23||355900000|488740000|2022-02-23|15/12/2021|0.02|6.00|326100000|355740000
2022-10-02 00:38:57|05058|32444|ASX SGR|2.45B|2450000000|2.58|3,040,246|-42.28%|29|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.13|105.70|950000000|904110000
2022-10-02 00:39:03|05059|102031|ASX SDF|4.77B|4770000000|4.63|2,948,955|-5.12%|14|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|2022-02-22|15/12/2021|0.12|8.00|520000000|513000000
2022-10-02 00:39:06|05060|8631|ASX SGP|7.79B|7790000000|3.270|6,863,144|-27.01%|21|2022-10-26|15/09/2022|||||2022-08-18|15/06/2022|0.25|17.00|1660000000|1537000000
2022-10-02 00:39:09|05061|8659|ASX SUN|12.65B|12650000000|10.030|3,339,274|-20.14%|24|2022-11-30|15/09/2022|||||2022-08-07|15/06/2022|0.23|36.00|7800000000|6195000000
2022-10-02 00:39:13|05062|8658|ASX SUL|2.01B|2010000000|8.88|640,301|-27.27%|20|2022-08-16|15/06/2022|0.57|45.40|1850000000|1703000000|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000
2022-10-02 00:39:17|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|5.83%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-10-02 00:39:20|05064|8664|ASX TAH|2.08B|2080000000|0.935|14,982,836|0.07%|29|2022-10-25|15/09/2022|||||2022-08-23|15/06/2022|-0.05|8.20|2370000000|1708000000
2022-10-02 00:39:24|05065|8679|ASX TNE|3.43B|3430000000|10.60|673,807|-6.69%|18|2022-11-22|15/09/2022||16.10||189750000|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000
2022-10-02 00:39:27|05066|8677|ASX TLS|44.45B|44450000000|3.850|22,501,353|-1.3%|28|2022-10-19|15/09/2022|||||2022-08-10|15/06/2022|0.08|7.00|10770000000|10844000000
2022-10-02 00:39:31|05067|13578|ASX TPG|9.02B|9020000000|4.850|1,948,986|-31.3%|23|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|0.09|0.0762|2640000000|2570000000
2022-10-02 00:39:35|05068|8668|ASX TCL|37.94B|37940000000|12.340|4,790,406|-12.85%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.04|3.00|2110000000|1539000000
2022-10-02 00:39:38|05069|32563|ASX TWE|9.07B|9070000000|12.570|1,771,377|1.29%|18|2022-08-17|15/06/2022|0.21|22.00|1230000000|1234000000|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000
2022-10-02 00:39:42|05070|1080079|ASX URW|-|-|3.06|417,692|-42.7%|16|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-02 00:39:45|05071|1159126|ASX UMG|936.95M|936950000|3.13|1,024,176|-23.66%|11|2022-11-15|15/09/2022||11.85||706060000|2022-08-31|15/06/2022||||
2022-10-02 00:39:48|05072|7791|ASX VCX|7.9B|7900000000|1.735|12,914,836|3.89%|18|2022-08-16|15/06/2022|0.12|6.00|599000000|414440000|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000
2022-10-02 00:39:50|05073|963730|ASX VUK|3.06B|3060000000|2.09|3,691,629|-48.27%|0||
2022-10-02 00:39:53|05074|1088709|ASX VEA|4.03B|4030000000|2.610|3,772,435|9.19%|18|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.2268|0.12|11520000000|8896000000
2022-10-02 00:39:56|05075|8646|ASX SOL|9.66B|9660000000|26.79|391,171|-31.34%|16|2022-09-23|15/07/2022|2.03||1510000000||2022-03-24|15/01/2022|-2.02||1280000000|
2022-10-02 00:39:59|05076|986103|ASX WPR|1.65B|1650000000|2.370|1,756,258|-19.14%|11|2022-08-25|15/06/2022|0.3|8.53|86600000|79290000|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000
2022-10-02 00:40:02|05077|39194|ASX WEB|1.81B|1810000000|4.76|1,765,868|-24.92%|22|2022-11-16|15/12/2022||-1.50||98590000|2022-08-31|15/06/2022||8.00||116070000
2022-10-02 00:40:06|05078|8712|ASX WES|48.45B|48450000000|42.720|1,788,306|-20.75%|31|2022-10-27|15/09/2022||||6650000000|2022-08-25|15/06/2022|1|100.60|7050000000|7050000000
2022-10-02 00:40:13|05079|994040|ASX WGX|395.47M|395470000|0.835|1,327,227|-48.62%|20|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|-0.29||336600000|
2022-10-02 00:40:17|05080|8706|ASX WBC|72.16B|72160000000|20.640|6,019,094|-20.62%|29|2022-11-07|15/09/2022||76.82||9511000000|2022-08-16|15/06/2022||||
2022-10-02 00:40:20|05081|10547|ASX WHC|8.08B|8080000000|9.010|9,781,278|178.95%|30|2022-10-27|15/09/2022|||||2022-08-24|15/06/2022|1.63|154.00|3480000000|3263000000
2022-10-02 00:40:23|05082|976093|ASX WTC|16.87B|16870000000|52.00|591,022|-3.08%|16|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.2548|0.2548|325020000|331580000
2022-10-02 00:40:26|05083|8721|ASX WDS|60.11B|60110000000|31.660|5,809,543|32.58%|24|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022||1.87|3440000000|3440000000
2022-10-02 00:40:30|05084|8720|ASX WOW|41.05B|41050000000|33.950|2,181,795|-13.72%|33|2022-11-03|15/09/2022||||15440000000|2022-08-24|15/06/2022|0.71|58.50|13690000000|13690000000
2022-10-02 00:40:33|05085|8718|ASX WOR|6.68B|6680000000|12.73|1,224,492|28.46%|29|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.18|31.00|5040000000|5129000000
2022-10-02 00:40:36|05086|102040|ASX XRO|11.03B|11030000000|73.51|475,130|-47.12%|18|2022-11-10|15/09/2022||0.1707||664830000|2022-08-31|15/06/2022||||
2022-10-02 00:40:40|05087|948170|ASX ZIP|471.24M|471240000|0.69|13,673,777|-90.23%|27|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|-1.37|-0.0021|155400000|155400000
2022-10-02 00:40:43|05088|320|SIX ABBN|48.84B|48840000000|25.80|3,348,039|-17.81%|38|2023-02-02|15/12/2022||0.4437||7950000000|2022-10-20|15/09/2022||0.4023||7370000000
2022-10-02 00:40:47|05089|949649|SIX ADXN|7.13M|7130000|0.145|231,952|-90%|20|2022-10-31|15/09/2022||-0.015||410000|2022-08-18|15/06/2022|-0.19|-0.0217|186000|510000
2022-10-02 00:40:50|05090|317|SIX ADEN|4.52B|4520000000|27.41|510,379|-41.71%|37|2022-11-03|15/09/2022||1.02||5930000000|2022-08-04|15/06/2022|0.85|1.05|5940000000|6000000000
2022-10-02 00:40:53|05091|949648|SIX ADVN|104.39M|104390000|143.00|36|-16.37%|14|2022-08-19|15/06/2022|-0.06||86010000||2022-04-27|15/12/2021|2.22||80390000|
2022-10-02 00:40:56|05092|949650|SIX AEVS|1.6B|1600000000|18.90|2,998|43.18%|12|2022-09-16|15/06/2022|0.55||525300000||2022-03-24|15/12/2021|0.15||429300000|
2022-10-02 00:41:00|05093|949651|SIX AIRE|34.73M|34730000|0.560|3,686|-22.22%|13|2022-04-27|15/12/2021|-0.01||83990000||2021-09-24|15/06/2021|-0.12||59940000|
2022-10-02 00:41:02|05094|1128773|SIX ALCC|28.58B|28580000000|58.14|772,226|-23.54%|16|2022-11-15|15/09/2022||0.4848||2140000000|2022-08-09|15/06/2022|0.63|0.5637|2220000000|2200000000
2022-10-02 00:41:04|05095|48533|SIX ALLN|2.28B|2280000000|138.00|24,221|-25.41%|18|2022-08-24|15/06/2022|5.01||259200000||2022-03-08|15/12/2021|4.14||244800000|
2022-10-02 00:41:08|05096|949654|SIX ALPN|106.33M|106330000|12.00|3,526|-19.46%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2022-10-02 00:41:11|05097|949655|SIX ALSN|1.89B|1890000000|147.20|16,353|-45.48%|21|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022||||
2022-10-02 00:41:14|05098|48525|SIX AMS|1.63B|1630000000|6.25|1,506,211|-63.35%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-10-02 00:41:17|05099|949657|SIX APGN|503.17M|503170000|168.00|501|-22.04%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2022-10-02 00:41:21|05100|48552|SIX ARBNO|781.5M|781500000|11.32|79,512|-37.94%|18|2022-08-23|15/06/2022|0.17||630900000||2022-03-01|15/12/2021|0.06||597600000|
2022-10-02 00:41:23|05101|955643|SIX ARONL|9.36M|9360000|0.640|9,413|-72.88%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-10-02 00:41:28|05102|49837|SIX ARYN|988.62M|988620000|0.9975|2,340,538|-28.75%|25|2022-12-28|15/10/2022||||390100000|2022-10-03|15/07/2022||||429200000
2022-10-02 00:41:32|05103|48538|SIX ASCN|214.05M|214050000|5.96|82,168|-59.68%|28|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|-0.06||143800000|
2022-10-02 00:41:35|05104|1072993|SIX ASWN|23.55M|23550000|2.010|1,830|-35.16%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2022-10-02 00:41:38|05105|949660|SIX AUTON|384.74M|384740000|82.80|7,803|-45.35%|14|2022-07-27|15/06/2022|-3.81||888700000||2022-03-02|15/12/2021|0.56||810100000|810000000
2022-10-02 00:41:42|05106|949661|SIX BANB|4.63B|4630000000|62.80|110,178|-56.08%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.5||234900000|
2022-10-02 00:41:45|05107|322|SIX BALN|5.72B|5720000000|126.70|83,204|-10.96%|20|2022-08-25|15/06/2022|6.35||3950000000||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-10-02 00:41:48|05108|949723|SIX LINN|483.24M|483240000|600.00|3|16.5%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2022-10-02 00:41:52|05109|48544|SIX BCVN|8.05B|8050000000|93.70|85,498|31.79%|33|2022-11-10|15/09/2022|||||2022-08-18|15/06/2022|2.29||570000000|
2022-10-02 00:41:55|05110|949664|SIX BCGE|1.19B|1190000000|168.50|449|0.9%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2022-10-02 00:41:58|05111|949666|SIX BCJ|146.72M|146720000|49.00|1,717|-6.67%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2022-10-02 00:42:02|05112|955653|SIX WKB|1.74B|1740000000|111.00|1,254|10.45%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2022-10-02 00:42:06|05113|49829|SIX BARN|10.24B|10240000000|1,869.0|6,269|-11.84%|30|2023-01-19|15/11/2022||||2250000000|2022-11-02|15/08/2022||41.81||1880000000
2022-10-02 00:42:08|05114|949670|SIX BLKB|1.99B|1990000000|920.00|229|0%|0||
2022-10-02 00:42:12|05115|949676|SIX BSLN|472.54M|472540000|39.90|37,010|-8.02%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-1.03|-1.55|58650000|42400000
2022-10-02 00:42:15|05116|949675|SIX BSKP|2.47B|2470000000|59.40|2,401|-2.3%|14|2022-06-29|15/12/2021|2.31||344900000||2021-08-11|15/06/2021|1.86||363900000|
2022-10-02 00:42:20|05117|48555|ETR BION|2.9B|2900000000|52.70|67,299|-37.37%|33|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|-4.23||60000|
2022-10-02 00:42:23|05118|48527|SIX BEAN|4.52B|4520000000|367.5|16,492|-25.61%|18|2022-07-26|15/06/2022|4.99||416400000|405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-10-02 00:42:27|05119|945097|SIX BELL|1.36B|1360000000|216.50|2,439|-25.34%|18|2022-08-11|15/06/2022|6.4||2110000000||2022-02-11|15/12/2021|12.34||2130000000|
2022-10-02 00:42:30|05120|955638|SIX TIBN|142.86M|142860000|42.80|592|-7.56%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2022-10-02 00:42:33|05121|949667|SIX BEKN|1.99B|1990000000|215.00|1,477|3.61%|14|2022-08-10|15/06/2022|7.08||252300000||2022-02-03|15/12/2021|16.62||497400000|
2022-10-02 00:42:36|05122|949668|SIX BKWB|6.23B|6230000000|118.10|44,435|16.93%|15|2022-09-06|15/06/2022|1.11||||2022-03-15|15/12/2021|2.04|||
2022-10-02 00:42:39|05123|1088124|SIX BLS|5.98M|5980000|0.140|151,438|-95.81%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-10-02 00:42:42|05124|949671|SIX BOBNN|1.3B|1300000000|78.60|60,135|-2.84%|14|2022-07-26|15/06/2022|1.3||772500000||2022-02-25|15/12/2021|5.24||896000000|919170000
2022-10-02 00:42:46|05125|48541|SIX BOS|1.3B|1300000000|168.80|12,483|-42.39%|28|2022-10-12|15/09/2022||||273500000|2022-07-21|15/06/2022|7.58||294000000|294000000
2022-10-02 00:42:50|05126|48529|SIX BUCN|3.18B|3180000000|311.20|8,831|-30.22%|31|2022-10-27|15/09/2022||||791000000|2022-07-28|15/06/2022|14.97|8.86|948000000|884000000
2022-10-02 00:42:54|05127|949665|SIX BCHN|1.26B|1260000000|371.00|4,510|-1.59%|14|2022-06-08|15/03/2022|9.57||382200000||2021-11-02|15/09/2021|5.25|4.80|268500000|311120000
2022-10-02 00:42:57|05128|949674|SIX BRKN|762.08M|762080000|74.60|13,702|12.86%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2022-10-02 00:43:00|05129|949677|SIX BVZN|147.96M|147960000|750.00|25|2.04%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2022-10-02 00:43:07|05130|949686|SIX BYS|1.1B|1100000000|532.00|1,892|-57.91%|25|2022-10-14|15/09/2022|||||2022-07-21|15/06/2022|3.38||453200000|253000000
2022-10-02 00:43:13|05131|949678|SIX CALN|342.89M|342890000|40.80|5,613|-9.53%|14|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000
2022-10-02 00:43:17|05132|949700|SIX GAV|191.89M|191890000|270.00|328|8%|24|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 00:43:20|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|0%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-10-02 00:43:23|05134|949679|SIX CASN|9.58M|9580000|1.75|6,244|-87.68%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-10-02 00:43:26|05135|949688|SIX CPE|77.3M|77300000|7.65|1,107|-15%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-10-02 00:43:29|05136|949685|SIX CMBN|2.07B|2070000000|70.50|73,881|12.08%|15|2022-07-21|15/06/2022|3.08||262200000||2022-02-16|15/12/2021|5.49||513000000|
2022-10-02 00:43:33|05137|949682|SIX CIE|1.66M|1660000|2.560|939|-19.5%|13|2022-04-29|15/12/2021|-1.01||||2021-09-28|15/06/2021|0.21|||
2022-10-02 00:43:36|05138|949681|SIX CICN|150.7M|150700000|44.20|1,397|-22.46%|15|2022-08-11|15/06/2022|0.23||157700000|148200000|2022-03-10|15/12/2021|0.79||122300000|115800000
2022-10-02 00:43:41|05139|326|SIX CLN|5.23B|5230000000|15.90|564,270|-9.79%|37|2022-10-27|15/09/2022||0.00||1156000000|2022-07-28|15/06/2022|0.1437|-0.0514|1300000000|1250000000
2022-10-02 00:43:45|05140|949683|SIX CLTN|460.11M|460110000|77.00|1,413|-35.19%|24|2022-11-02|15/09/2022|||||2022-08-05|15/06/2022|2.03||134900000|
2022-10-02 00:43:49|05141|949687|SIX COTNE|1.13B|1130000000|144.80|28,368|-55.31%|24|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|2.98||267500000|
2022-10-02 00:43:52|05142|949680|SIX CFT|793.95M|793950000|105.00|752|-5.36%|22|2022-11-02|15/09/2022|||||2022-09-02|15/06/2022|6.74||483900000|
2022-10-02 00:43:56|05143|48554|SIX COPN|756.11M|756110000|46.15|7,512|-42.67%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021|1.47|||33000000
2022-10-02 00:43:59|05144|949690|SIX CPHN|422.4M|422400000|70.40|2,171|-1.68%|14|2022-07-21|15/06/2022|7.9|7.10|359900000|324000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2022-10-02 00:44:05|05145|949684|SIX CLXN|58.37M|58370000|42.00|364|-65.15%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2022-10-02 00:44:10|05146|316|SIX CSGN|10.38B|10380000000|3.98|10,812,329|-57.16%|37|2022-10-27|15/09/2022||-0.0923||3930000000|2022-07-27|15/06/2022|-0.6|-0.0232|3650000000|4070000000
2022-10-02 00:44:16|05147|48549|SIX DAE|2.7B|2700000000|158.60|11,883|-52.23%|18|2022-08-24|15/06/2022|3.38||541600000||2022-02-18|15/12/2021|2.9|4.24|357600000|568000000
2022-10-02 00:44:18|05148|949691|SIX DCN|106.68M|106680000|660.00|8|3.94%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-10-02 00:44:22|05149|49838|SIX DKSH|4.66B|4660000000|71.80|64,233|-1.98%|18|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-10-02 00:44:26|05150|48539|SIX DOKA|1.4B|1400000000|335.50|5,911|-50.59%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2.57||1410000000|
2022-10-02 00:44:29|05151|949692|SIX DESN|2.75B|2750000000|199.20|2,423|-35.32%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-10-02 00:44:32|05152|949693|BS DUFN|2.76B|2760000000|30.37|418,552|-42.5%|26|2022-11-02|15/09/2022||||1890000000|2022-08-09|15/06/2022|-0.2|0.40|2850000000|1820000000
2022-10-02 00:44:36|05153|949697|SIX ESUN|124.82M|124820000|120.50|200|-8.02%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2022-10-02 00:44:38|05154|1136130|SIX EIC|2.12M|2120000|2.80|1,171|-43.78%|12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2022-10-02 00:44:41|05155|949695|SIX EFGN|2.42B|2420000000|7.85|190,692|16.12%|14|2022-07-21|15/06/2022|0.28||812100000||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-10-02 00:44:44|05156|949696|SIX ELMN|230.78M|230780000|1,000.00|43|49.25%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2022-10-02 00:44:47|05157|48543|SIX EMMN|4.11B|4110000000|769.00|3,379|-20.15%|18|2022-08-18|15/06/2022|14.61||2020000000||2022-03-04|15/12/2021|22.06||2030000000|2028000000
2022-10-02 00:44:51|05158|48545|SIX EMSN|14.7B|14700000000|628.50|13,926|-28.9%|36|2022-10-07|15/09/2022||||588000000|2022-07-15|15/06/2022|12.19||646000000|604000000
2022-10-02 00:44:53|05159|949694|SIX EDHN|1.31B|1310000000|39.50|1,703|-5.73%|0||
2022-10-02 00:44:56|05160|993559|SIX RUSE|15.45M|15450000|6.00|1|-31.03%|14|2022-08-25|15/06/2022|5.19||18580000||2022-04-13|15/12/2021|0.15||2750000|
2022-10-02 00:45:00|05161|48546|SIX EVE|88.83M|88830000|0.0800|751,683|-45.13%|16|2022-08-25|15/06/2022|-0.03||8130000||2022-03-10|15/12/2021|-0.02||3500000|
2022-10-02 00:45:03|05162|949699|SIX FTON|269.69M|269690000|18.30|11,751|-55.25%|25|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|1.11||411500000|
2022-10-02 00:45:06|05163|48534|SIX FHZN|4.51B|4510000000|146.90|39,235|-12.04%|28|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|1.8|1.81|458300000|425940000
2022-10-02 00:45:10|05164|949698|SIX FORN|1.59B|1590000000|1,072.00|1,411|-41.93%|25|2022-10-25|15/09/2022|||||2022-07-29|15/06/2022|42.6||667300000|622000000
2022-10-02 00:45:13|05165|1008651|SIX GALE|3.56B|3560000000|71.75|114,842|8.88%|13|2022-08-02|15/06/2022|1.67||1960000000||2022-03-08|15/12/2021|1.78||1980000000|
2022-10-02 00:45:16|05166|49959|SIX GAMH|143.74M|143740000|0.920|135,875|-45.88%|31|2022-10-20|15/09/2022|||||2022-08-03|15/06/2022|-1.76||258700000|
2022-10-02 00:45:21|05167|39129|SIX GEBN|14.76B|14760000000|427.50|112,281|-37.95%|37|2022-11-03|15/09/2022||5.38||883140000|2022-08-18|15/06/2022|5.23|5.74|954000000|938250000
2022-10-02 00:45:25|05168|49954|SIX GF|3.9B|3900000000|47.60|133,131|-31.51%|27|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|1.53||1970000000|
2022-10-02 00:45:27|05169|986242|SIX GIVN|27.71B|27710000000|3,003.00|21,523|-29.54%|28|2023-01-27|15/12/2022||47.59||1810000000|2022-10-11|15/09/2022||||1810000000
2022-10-02 00:45:31|05170|958264|SIX GLKBN|345.6M|345600000|25.60|2,050|-9.22%|24|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022|0.45||25510000|
2022-10-02 00:45:34|05171|949704|SIX GRKP|4.24B|4240000000|1,700.00|118|10.75%|24|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|39.63||212200000|
2022-10-02 00:45:37|05172|949703|SIX GMI|107.58M|107580000|326.00|53|-21.63%|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2022-10-02 00:45:40|05173|949705|SIX GURN|339.09M|339090000|72.50|4,565|-58.48%|27|2022-10-21|15/09/2022||||122000000|2022-08-17|15/06/2022|3.61||234800000|118000000
2022-10-02 00:45:44|05174|949707|SIX HBMN|1.54B|1540000000|221.50|3,201|-34.85%|23|2022-10-21|15/09/2022|||||2022-07-22|15/06/2022|7.4||60040000|
2022-10-02 00:45:47|05175|49831|SIX HELN|4.91B|4910000000|92.90|72,225|-8.83%|18|2022-09-08|15/06/2022|3.9||5150000000||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-10-02 00:45:51|05176|949708|SIX HIAG|847.21M|847210000|84.00|4,760|-16%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2022-10-02 00:45:54|05177|949709|SIX HLEE|234.48M|234480000|24.80|117|-4.62%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2022-10-02 00:45:57|05178|949710|SIX HOCN|57.08M|57080000|26.90|309|-35.95%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2022-10-02 00:46:01|05179|321|SIX HOLN|3.37B|3370000000|40.98|1,454,764|-9.22%|37|2022-10-28|15/09/2022||||8170000000|2022-07-27|15/06/2022|1.89|1.38|8240000000|7960000000
2022-10-02 00:46:04|05180|949712|SIX HUBN|1.52B|1520000000|78.60|23,680|8.71%|27|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|2.28||477400000|
2022-10-02 00:46:08|05181|949706|SIX HBLN|303.43M|303430000|4,220.0|15|-0.47%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-10-02 00:46:11|05182|1017260|SIX IDIA|2.28B|2280000000|12.86|490,113|-43.05%|23|2022-10-25|15/09/2022||-1.2||32680000|2022-07-26|15/06/2022|-1.25|-1.21|17000000|14810000
2022-10-02 00:46:15|05183|48547|SIX IMPN|584.41M|584410000|31.70|36,840|53.14%|18|2022-08-17|15/06/2022|3.42||1770000000|1825000000|2022-03-01|15/12/2021|1.88||1880000000|
2022-10-02 00:46:19|05184|48536|SIX IFCN|1.63B|1630000000|667.00|2,149|-39.14%|28|2022-10-20|15/09/2022||7.25||129100000|2022-08-18|15/06/2022|9.07|9.07|139800000|134450000
2022-10-02 00:46:22|05185|949715|SIX INRN|1.55B|1550000000|1,890.0|1,561|-52.15%|14|2022-08-02|15/06/2022|40.31||310900000|295000000|2022-03-18|15/12/2021|57.47||368000000|368000000
2022-10-02 00:46:25|05186|949716|SIX ISN|1.14B|1140000000|621.00|1,049|6.88%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|19.38||41260000|
2022-10-02 00:46:28|05187|985791|SIX IREN|1.23B|1230000000|97.00|2,853|-8.06%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2022-10-02 00:46:31|05188|955645|SIX VBSN|249.3M|249300000|105.00|337|-27.59%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2022-10-02 00:46:35|05189|319|SIX BAER|8.78B|8780000000|43.50|448,988|-30.2%|19|2022-11-21|15/12/2022||2.47|||2022-07-25|15/06/2022|2.15|2.56|2090000000|1923000000
2022-10-02 00:46:38|05190|949717|SIX JFN|684.51M|684510000|117.40|1,396|-14.68%|24|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022|2.57||93160000|
2022-10-02 00:46:42|05191|48551|SIX KARN|1.02B|1020000000|132.20|7,330|-50.02%|17|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-02 00:46:44|05192|1081717|SIX KLIN|112.71M|112710000|12.75|2,189|-20.31%|0||
2022-10-02 00:46:47|05193|48535|SIX KOMN|1.18B|1180000000|230.50|7,604|-6.38%|18|2022-08-17|15/06/2022|6.03||241800000||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-10-02 00:46:50|05194|949718|SIX KUD|158.12M|158120000|2.83|35,892|-27.81%|9|2022-08-24|15/06/2022||||364000000|2022-02-23|15/12/2021|-0.09|0.37||438000000
2022-10-02 00:46:54|05195|49835|SIX KNIN|24.3B|24300000000|202.00|168,114|-36.76%|35|2022-10-25|15/09/2022||5.05||8110000000|2022-07-24|15/06/2022|6.29|5.77|10470000000|9310000000
2022-10-02 00:46:57|05196|14155|SIX KURN|56.64M|56640000|1.550|10,411|-36.21%|28|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|-0.11||10430000|
2022-10-02 00:47:00|05197|1084287|SIX LLQ|239.64M|239640000|33.40|425|-3.47%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-10-02 00:47:03|05198|1027140|SIX LANDI|1.55B|1550000000|53.80|45,054|-10.93%|14|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 00:47:07|05199|100240|SIX LMN|197.26M|197260000|17.90|17,284|-54.45%|13|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022||||
2022-10-02 00:47:10|05200|949719|SIX LECN|207.82M|207820000|0.620|68,197|-9.88%|14|2022-09-26|15/06/2022|||||2022-04-25|15/12/2021|-0.15||4730000|
2022-10-02 00:47:13|05201|949720|SIX LEHN|1.72B|1720000000|1,512.00|522|-30.32%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|12.88||90720000|88400000
2022-10-02 00:47:20|05202|949721|SIX LEON|846.41M|846410000|46.45|25,112|-18.65%|25|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|6.31||294500000|
2022-10-02 00:47:26|05203|955599|SIX LLBN|1.7B|1700000000|55.50|5,171|5.11%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-10-02 00:47:30|05204|49830|SIX LISN|22.56B|22560000000|98,400.0|85|-10.46%|26|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|577.1|519.74|1990000000|1932000000
2022-10-02 00:47:34|05205|943209|SIX LISP|22.56B|22560000000|9,560.0|1,580|-8.25%|24|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|577.1||1990000000|1932000000
2022-10-02 00:47:37|05206|324|SIX LOGN|7.52B|7520000000|45.95|867,212|-44.81%|37|2023-01-23|15/12/2022||1.32||1510000000|2022-11-09|15/09/2022||0.8682||1220000000
2022-10-02 00:47:41|05207|338|SIX LONN|36.08B|36080000000|486.30|168,883|-30.69%|27|2023-01-24|15/12/2022||8.59||3263000000|2022-10-25|15/09/2022||||
2022-10-02 00:47:44|05208|955601|SIX LUKN|3.44B|3440000000|405.50|905|-2.99%|27|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022|6.52||162800000|
2022-10-02 00:47:48|05209|955602|SIX MCHN|69.86M|69860000|4.73|4,739|-62.18%|14|2022-09-02|15/06/2022|-0.85||185600000||2022-03-29|15/12/2021|0.82||182900000|
2022-10-02 00:47:50|05210|1127887|SIX MOVE|1.67B|1670000000|83.80|7,616|-42.37%|5|2022-09-09|15/06/2022|||||2022-03-11|15/12/2021|1.61|||
2022-10-02 00:47:53|05211|1081655|SIX MEDA|805.39M|805390000|68.00|4,081|-37.5%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2022-10-02 00:47:57|05212|955603|SIX METN|806.89M|806890000|1,800.0|160|-8.86%|14|2022-08-11|15/06/2022|32.84||324400000||2022-03-15|15/12/2021|59.1||359100000|340000000
2022-10-02 00:48:00|05213|949724|SIX MBTN|1.05B|1050000000|0.3956|17,700,569|-6.43%|15|2022-08-18|15/06/2022|-0.02||56700000||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-10-02 00:48:04|05214|955604|SIX MIKN|135.46M|135460000|8.24|6,446|9.87%|25|2022-10-25|15/09/2022|||||2022-07-20|15/06/2022|0.64||145900000|
2022-10-02 00:48:07|05215|953068|SIX MOZN|646.91M|646910000|14.90|136,037|15.15%|14|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|2022-03-11|15/12/2021|0.74|0.60|497000000|523500000
2022-10-02 00:48:11|05216|48537|SIX MOBN|1.56B|1560000000|215.00|9,101|-29.91%|28|2022-11-30|15/09/2022|||||2022-08-05|15/06/2022|9.22||101800000|
2022-10-02 00:48:15|05217|942513|SIX MOLN|235.89M|235890000|6.55|57,494|-64.05%|23|2022-10-27|15/09/2022||-0.6||3200000|2022-08-25|15/06/2022|4.48|-0.6|11900000|11900000
2022-10-02 00:48:19|05218|949725|SIX NBEN|77.58M|77580000|8.50|2,221|-7.61%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2022-10-02 00:48:23|05219|334|SIX NESN|295.5B|295500000000|107.08|3,073,557|-4.99%|31|2022-10-19|15/09/2022||2.76||23380000000|2022-07-28|15/06/2022|2.09|2.09|23340000000|22750000000
2022-10-02 00:48:26|05220|949727|SIX THAGN|56.07M|56070000|0.120|153,932|-88.79%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-10-02 00:48:29|05221|955607|SIX NWRN|23.2M|23200000|1.30|6,248|-37.05%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-10-02 00:48:33|05222|332|SIX NOVN|164.87B|164870000000|75.53|3,683,417|-1.69%|26|2023-01-25|15/12/2022||1.49||13440000000|2022-10-25|15/09/2022||1.56||12990000000
2022-10-02 00:48:38|05223|14157|SIX OERL|2.07B|2070000000|6.35|380,141|-37.99%|36|2022-11-03|15/09/2022||||747000000|2022-08-03|15/06/2022|0.26|0.28|695500000|661000000
2022-10-02 00:48:42|05224|949673|SIX ONE|22.99M|22990000|1.530|5,475|-56.29%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2022-10-02 00:48:46|05225|955608|SIX ODHN|305.85M|305850000|7.60|3,679|-31.65%|23|2022-11-16|15/09/2022||0.2723|||2022-08-17|15/06/2022|0.1815|0.1815|128500000|
2022-10-02 00:48:50|05226|955609|SIX OFN|161.85M|161850000|82.60|566|-9.23%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2022-10-02 00:48:59|05227|955610|SIX ORON|447.29M|447290000|68.50|5,393|-24.89%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|1.98||309200000|
2022-10-02 00:49:03|05228|49833|SIX PGHN|20.98B|20980000000|804.60|56,297|-45.13%|18|2022-08-30|15/06/2022|17.53|18.10|852700000||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-10-02 00:49:08|05229|955613|SIX PEAN|381.37M|381370000|22.60|26,311|-63.07%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2022-10-02 00:49:11|05230|955617|SIX KNRS|2.52M|2520000|0.0154|961,948|-80.75%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2022-10-02 00:49:15|05231|955614|SIX PEDU|12.1M|12100000|90.00|226|-10.89%|14|2022-08-25|15/04/2022|-17.11||8460000||2022-07-06|15/10/2021|-5.72||6070000|
2022-10-02 00:49:19|05232|955616|SIX PM|291.03M|291030000|303.00|336|-32.21%|13|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022||||
2022-10-02 00:49:22|05233|993241|VIE PMAG|1.86B|1860000000|54.80|7,232|-32.6%|20|2022-11-11|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 00:49:25|05234|955615|SIX PLANZ|668.61M|668610000|323.00|783|-3.87%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2022-10-02 00:49:28|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|11.45%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-02 00:49:31|05236|1076609|SIX SPEXN|25.62M|25620000|0.53|9,136|-71.35%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2022-10-02 00:49:34|05237|949728|SIX PEHN|194.39M|194390000|77.00|745|-14.44%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-10-02 00:49:38|05238|49832|SIX PSPN|4.54B|4540000000|99.00|86,198|-12.08%|36|2022-11-08|15/09/2022|||||2022-09-02|15/06/2022|3.25||78700000|78700000
2022-10-02 00:49:41|05239|955640|SIX RLFB|113.21M|113210000|0.0270|5,725,789|-79.93%|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2022-10-02 00:49:45|05240|318|SIX CFR|53.84B|53840000000|94.28|1,055,029|-3.22%|28|2023-02-01|15/12/2022||2.62||6220000000|2022-11-11|15/09/2022||2.96||5140000000
2022-10-02 00:49:49|05241|48531|SIX RIEN|378.4M|378400000|84.20|8,056|-58.93%|18|2022-07-13|15/06/2022|-5.62||620600000|609650000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-10-02 00:49:52|05242|955621|SIX RO|266.02B|266020000000|387.80|43,635|0.88%|30|2023-02-02|15/12/2022||8.85||16130000000|2022-10-18|15/09/2022||8.76||15750000000
2022-10-02 00:49:55|05243|337|SIX ROG|266.02B|266020000000|323.45|978,520|-5.41%|37|2023-02-02|15/12/2022||8.85||16130000000|2022-10-18|15/09/2022||8.76||15750000000
2022-10-02 00:49:58|05244|949711|SIX HREN|1.15B|1150000000|1,120.00|50|-13.18%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2022-10-02 00:50:01|05245|955628|SIX SHLTN|235.76M|235760000|16.20|1,958|-2.41%|13|2022-11-16|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-02 00:50:05|05246|955624|SIX SANN|36.18M|36180000|0.70|135,482|-53.46%|25|2022-12-14|15/09/2022||-0.15||1600000|2022-09-29|15/06/2022|-0.2|-0.2|1700000|1700000
2022-10-02 00:50:09|05247|955623|SIX SAHN|168.97M|168970000|268.00|170|-4.96%|22|2022-12-06|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 00:50:13|05248|48548|SIX SCHN|16.34B|16340000000|150.00|23,419|-37.86%|33|2022-10-20|15/09/2022||1.49||2870000000|2022-07-22|15/06/2022|1.3|1.38|2710000000|2830000000
2022-10-02 00:50:16|05249|49834|SIX SCHP|16.34B|16340000000|154.65|106,934|-38.44%|32|2022-10-20|15/09/2022||1.31||2810000000|2022-07-22|15/06/2022|1.3|1.38|2710000000|2830000000
2022-10-02 00:50:19|05250|955635|SIX STRN|26.51M|26510000|24.00|192|-6.25%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2022-10-02 00:50:23|05251|955636|SIX SWTQ|1.05B|1050000000|734.00|827|-45.22%|15|2022-08-17|15/06/2022|19.1||647800000|659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-10-02 00:50:27|05252|955631|SIX SNBN|488M|488000000|4,880.0|30|-6.87%|22|2022-07-29|15/06/2022|-623838||3460000000||2022-04-28|15/03/2022|-327804||6830000000|
2022-10-02 00:50:30|05253|1073053|SIX SENSI|1.26B|1260000000|81.10|17,471|-28.61%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2022-10-02 00:50:33|05254|955625|SIX SFPN|298.32M|298320000|89.00|1,022|-11%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2022-10-02 00:50:37|05255|945096|SIX SFSN|3.31B|3310000000|85.20|27,696|-33.02%|15|2022-07-18|15/06/2022|3.42||1220000000||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-10-02 00:50:40|05256|13818|SIX SGSN|15.92B|15920000000|2,125.00|16,491|-22.05%|19|2023-01-25|15/12/2022||54.32||3538000000|2022-07-19|15/06/2022|36.85|40.17|3260000000|3299000000
2022-10-02 00:50:43|05257|955626|SIX SFZN|3.12B|3120000000|735.00|7,232|-11.41%|25|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|14.51|9.40|586700000|527000000
2022-10-02 00:50:46|05258|1096149|SIX SIGNC|7.71B|7710000000|20.18|1,105,967|-19.02%|12|2022-10-25|15/09/2022||0.2||698000000|2022-07-26|15/06/2022|0.21|0.18|645950000|646000000
2022-10-02 00:50:50|05259|49827|SIX SIKA|30.85B|30850000000|200.70|347,916|-32.38%|32|2022-10-21|15/09/2022||||2630000000|2022-07-23|15/06/2022|3.76|3.79|2850000000|2690000000
2022-10-02 00:50:54|05260|49955|SIX SOON|13.46B|13460000000|220.00|213,422|-38.06%|25|2022-11-14|15/09/2022||5.36||1593000000|2022-08-31|15/06/2022||||
2022-10-02 00:50:57|05261|945906|SIX SPCE|78.16M|78160000|16.20|4,670|-4.71%|17|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|-1.7||-6590000|
2022-10-02 00:51:01|05262|955627|SIX SGKN|2.71B|2710000000|452.50|1,939|8.77%|25|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|15.23||277800000|
2022-10-02 00:51:04|05263|1128801|SIX SRAIL|2.73B|2730000000|27.32|146,567|-29.91%|9|2022-09-01|15/06/2022|0.01||1470000000||2022-03-15|15/12/2021|1.08||2220000000|
2022-10-02 00:51:07|05264|955633|SIX STGN|141.79M|141790000|42.20|1,265|-12.81%|26|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|1.5||139500000|
2022-10-02 00:51:11|05265|949731|SIX STMN|14.64B|14640000000|91.84|309,578|-45.45%|30|2022-11-02|15/09/2022||||537000000|2022-08-16|15/06/2022|1.66|15.54|589400000|581950000
2022-10-02 00:51:15|05266|49836|SIX SUN|1.94B|1940000000|57.25|42,320|-35.82%|31|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|-1.43||1520000000|186111000000
2022-10-02 00:51:18|05267|330|SIX UHR|11.27B|11270000000|224.50|103,616|-8.55%|28|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01|5.73|3610000000|3574000000
2022-10-02 00:51:23|05268|943210|SIX UHRN|11.27B|11270000000|41.76|52,922|-13.36%|26|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01||3610000000|3574000000
2022-10-02 00:51:27|05269|331|SIX SLHN|13.52B|13520000000|438.50|92,257|-7.39%|31|2022-11-09|15/09/2022|||||2022-11-09|15/12/2022||||
2022-10-02 00:51:31|05270|49828|SIX SPSN|6.06B|6060000000|79.00|118,902|-12%|36|2022-11-11|15/09/2022|||||2022-08-25|15/06/2022|3.28||373500000|
2022-10-02 00:51:41|05271|335|SIX SRENH|21.14B|21140000000|73.16|894,771|-8.71%|37|2022-10-28|15/09/2022||2.19||11829000000|2022-07-29|15/06/2022||1.47||11535000000
2022-10-02 00:51:45|05272|955634|SIX STLN|672.95M|672950000|0.2200|360,286|-42.63%|29|2022-11-10|15/09/2022|||||2022-09-09|15/06/2022|0.02||1120000000|
2022-10-02 00:51:49|05273|339|SIX SCMN|24.01B|24010000000|463.50|93,368|-13.75%|37|2022-10-27|15/09/2022||7.73||2730000000|2022-08-04|15/06/2022|6.51|6.65|2730000000|2770000000
2022-10-02 00:51:52|05274|955632|SIX SQN|1.56B|1560000000|104.10|39,728|-39.83%|24|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|5.14||230100000|
2022-10-02 00:51:55|05275|48540|SIX TECN|4.36B|4360000000|343.00|28,271|-35.47%|28|2022-11-02|15/09/2022|||||2022-08-17|15/06/2022|5.33||584000000|
2022-10-02 00:51:59|05276|949732|SIX TEMN|4.84B|4840000000|67.44|233,279|-46.94%|30|2022-10-20|15/09/2022||0.9266||249210000|2022-07-21|15/06/2022|0.83|0.8928|238100000|248320000
2022-10-02 00:52:02|05277|955639|SIX TKBP|2.36B|2360000000|118.00|1,205|10.8%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2022-10-02 00:52:06|05278|955641|SIX TOHN|100.22M|100220000|5.08|3,642|-30.16%|24|2022-11-01|15/09/2022|||||2022-08-10|15/06/2022|0.45||93680000|
2022-10-02 00:52:08|05279|955637|SIX TXGN|1.28B|1280000000|120.60|5,060|-21.69%|14|2022-08-30|15/06/2022|-1.68||443200000||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-10-02 00:52:11|05280|955642|SIX UBXN|840.42M|840420000|120.60|29,305|97.68%|14|2022-08-19|15/06/2022|6.58||294400000||2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2022-10-02 00:52:14|05281|943811|SIX UBSG|47.15B|47150000000|14.47|7,907,116|-3.53%|33|2023-01-31|15/12/2022||0.4378||8020000000|2022-10-25|15/09/2022||0.455||8090000000
2022-10-02 00:52:18|05282|955649|SIX VLRT|63.13M|63130000|16.00|3,607|74.86%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2022-10-02 00:52:21|05283|49956|SIX VATN|1.48B|1480000000|94.00|15,013|5.74%|32|2022-11-08|15/09/2022||1.64||109880000|2022-08-04|15/06/2022|2.18|2.11|115760000|114300000
2022-10-02 00:52:25|05284|48528|SIX VALN|1.14B|1140000000|260.00|35,944|42.08%|27|2022-11-02|15/09/2022|||||2022-07-20|15/06/2022|-1.23|-1.07|943300000|855300000
2022-10-02 00:52:28|05285|994260|SIX VARN|458.71M|458710000|45.30|3,406|12.69%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 00:52:31|05286|976465|SIX VACN|6.11B|6110000000|203.80|75,772|-44.95%|24|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022|4.92|4.87|286000000|286000000
2022-10-02 00:52:34|05287|955644|SIX VAHN|1.15B|1150000000|393.00|957|-12.67%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2022-10-02 00:52:37|05288|955647|SIX VETN|581.83M|581830000|29.4|11,727|-49.22%|14|2022-08-23|15/06/2022|-0.24||435000000|447100000|2022-03-15|15/12/2021|1.18||417300000|403950000
2022-10-02 00:52:40|05289|49957|SIX VIFN|11.61B|11610000000|178.85|21,846|47.2%|17|2022-08-08|15/06/2022|||||2022-02-17|15/12/2021|0.34|1.83|894900000|946000000
2022-10-02 00:52:43|05290|955648|SIX VILN|77.26M|77260000|740.00|24|-1.99%|14|2022-09-07|15/06/2022|10.1||34850000||2022-05-11|15/12/2021|11.71||35770000|
2022-10-02 00:52:46|05291|955622|SIX ROL|265.59M|265590000|0.758|92,517|-27.12%|23|2022-11-15|15/09/2022|||||2022-09-05|15/06/2022|0.02||121900000|
2022-10-02 00:52:50|05292|48542|SIX VONN|2.98B|2980000000|53.40|35,237|-32.19%|28|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|2.66||882200000|
2022-10-02 00:52:52|05293|955650|SIX VPBN|542.4M|542400000|88.60|2,083|-5.94%|14|2022-08-18|15/06/2022|3.49||173200000||2022-03-08|15/12/2021|3.41||173000000|
2022-10-02 00:52:55|05294|955654|SIX METG|360.74M|360740000|30.20|14,397|58.12%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2022-10-02 00:52:59|05295|955652|SIX WARN|534.6M|534600000|2,160.0|83|-11.48%|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2022-10-02 00:53:03|05296|976078|SIX WIHN|17.64M|17640000|0.162|230,076|-86.39%|16|2022-11-30|15/09/2022||-0.01||7000000|2022-09-15|15/06/2022||-0.01||6500000
2022-10-02 00:53:05|05297|955611|SIX YTME|67.59M|67590000|1.090|4,173|-11.38%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-10-02 00:53:08|05298|955655|SIX YPSN|2.02B|2020000000|148.20|5,505|-3.39%|14|2022-11-02|15/09/2022|||||2022-05-25|15/03/2022|1.26||242300000|
2022-10-02 00:53:11|05299|48553|SIX ZEHN|580.59M|580590000|50.40|17,262|-49.19%|11|2022-07-27|15/06/2022|||||2018-07-27|15/06/2018|0.88||290600000|284900000
2022-10-02 00:53:15|05300|955658|SIX ZUBN|78.25M|78250000|23.60|556|-14.49%|13|2022-09-14|15/03/2022|1.19||4270000||2021-11-10|15/09/2021|0.61||4180000|
2022-10-02 00:53:18|05301|955659|SIX ZUGN|867M|867000000|1,700.0|289|-14.14%|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2022-10-02 00:53:21|05302|955657|SIX ZUGER|2.05B|2050000000|7,120.0|36|6.27%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2022-10-02 00:53:24|05303|1024762|SIX ROSEG|370.35M|370350000|29.54|161,142|-92.1%|26|2022-10-20|15/09/2022||||421000000|2022-08-17|15/06/2022|-8.29||404550000|407050000
2022-10-02 00:53:28|05304|329|SIX ZURN|58.57B|58570000000|395.00|272,787|2.97%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|13.91||30040000000|
2022-10-02 00:53:30|05305|955660|SIX ZWM|11.86M|11860000|165.00|13|-9.84%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2022-10-02 00:53:33|05306|7010|BIT A2|3.13B|3130000000|1.000|8,099,014|-43.68%|35|2022-11-10|15/09/2022||||2550000000|2022-07-28|15/06/2022|0.09||4250000000|3610000000
2022-10-02 00:53:37|05307|26023|ST AAK|38.25B|38250000000|147.3|208,195|-21.96%|34|2023-02-02|15/12/2022||2.42||12910000000|2022-10-25|15/09/2022||2.1||12650000000
2022-10-02 00:53:41|05308|6920|AS AALB|3.73B|3730000000|33.77|204,196|-32.27%|28|2022-11-09|15/09/2022|||||2022-07-20|15/06/2022|1.45||1610000000|1576000000
2022-10-02 00:53:44|05309|961622|AS ABNd|8.28B|8280000000|9.23|2,427,206|-25.89%|26|2022-11-09|15/09/2022||0.2831||1780000000|2022-08-08|15/06/2022|0.5|0.3058|1880000000|1880000000
2022-10-02 00:53:48|05310|534|EBR ACKB|4.31B|4310000000|130.10|23,768|-12.63%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|8.3||2150000000|
2022-10-02 00:53:53|05311|442|BME ACS|6.06B|6060000000|23.130|884,148|7.32%|37|2022-11-15|15/09/2022||0.6787||7600000000|2022-07-28|15/06/2022|0.6424|0.6278|8490000000|7390000000
2022-10-02 00:53:56|05312|1081623|AS ADYEN|40.32B|40320000000|1,301.80|90,399|-46.1%|22|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|9.21|8.98|3950000000|688000000
2022-10-02 00:53:59|05313|15189|EBR AOO|3.1B|3100000000|78.85|53,803|-26.86%|23|2022-11-16|15/09/2022|||||2022-08-05|15/06/2022|1.25|5.39|65790000|
2022-10-02 00:54:03|05314|304|AS AEGN|8.36B|8360000000|4.102|7,653,734|-8.17%|37|2022-11-10|15/09/2022||0.1805||7090000000|2022-08-11|15/06/2022|-0.18|-0.1013|7120000000|7120000000
2022-10-02 00:54:10|05315|945627|BME AENA|16.04B|16040000000|106.90|140,832|-28.4%|29|2022-10-26|15/09/2022||0.00||1210000000|2022-07-27|15/06/2022|1.73|1.73|1040000000|1040000000
2022-10-02 00:54:15|05316|26031|ST AFRY|15.89B|15890000000|140.3|165,756|-47.57%|33|2022-10-28|15/09/2022||2.15||4990000000|2022-07-14|15/06/2022|2.33|2.66|5980000000|5680000000
2022-10-02 00:54:18|05317|13129|EBR AGES|6.92B|6920000000|37.44|333,794|-12.56%|37|2022-11-09|15/09/2022||1.39||2420000000|2022-08-08|15/06/2022|1.45|1.31|2060000000|2170000000
2022-10-02 00:54:23|05318|6909|AS AD|25.83B|25830000000|26.14|2,556,439|-9.03%|37|2022-11-09|15/09/2022||0.5805||21460000000|2022-08-10|15/06/2022|0.59|0.5437|21450000000|20940000000
2022-10-02 00:54:27|05319|50563|IR AIBG|6.65B|6650000000|2.486|2,173,461.94|5.83%|28|2022-11-30|15/09/2022|||||2022-07-29|15/06/2022|0.16|0.10|1570000000|1228000000
2022-10-02 00:54:30|05320|40260|OL AKRBP|197.31B|197310000000|312.60|1,251,349|9.65%|36|2022-10-26|15/09/2022||1.45||4070000000|2022-07-20|15/06/2022|0.52|1.08|2030000000|2020000000
2022-10-02 00:54:34|05321|6902|AS AKZO|10.18B|10180000000|58.32|613,104|-38.21%|37|2022-10-20|15/09/2022||0.9668||2820000000|2022-07-18|15/06/2022|0.84|1.02|2850000000|2830000000
2022-10-02 00:54:38|05322|481|ST ALFA|115.07B|115070000000|278.4|594,360|-15.28%|38|2023-02-02|15/12/2022||4.1||14690000000|2022-10-25|15/09/2022||3.53||13070000000
2022-10-02 00:54:42|05323|1166736|WA ALEP|22.74B|22740000000|21.55|2,709,162|-62.76%|13|2022-11-24|15/09/2022||0.2355|||2022-09-29|15/06/2022|0.1028|0.2148|2210000000|1880000000
2022-10-02 00:54:47|05324|958272|AS ATCA|6.49B|6490000000|5.34|9,189,783|0%|27|2022-05-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-10-02 00:54:51|05325|14615|BME AMA|21.55B|21550000000|47.910|548,871|-15.77%|37|2022-11-10|15/09/2022||0.4171||1200000000|2022-07-29|15/06/2022|0.55|0.4402|1180000000|1150000000
2022-10-02 00:54:55|05326|26232|CSE AMBUb|16.88B|16880000000|66.4|1,551,836|-65.03%|32|2023-02-01|15/12/2022||-0.09||1260000000|2022-11-15|15/09/2022||-0.3004||1190000000
2022-10-02 00:54:59|05327|18928|BIT AMPF|6.02B|6020000000|26.900|555,775|-34.71%|32|2022-10-26|15/09/2022||0.136||492000000|2022-07-29|15/06/2022|0.294|0.242|541400000|542200000
2022-10-02 00:55:02|05328|590|VIE ANDR|4.33B|4330000000|43.640|116,085|-7.7%|37|2022-11-04|15/09/2022||0.9725||1730000000|2022-07-29|15/06/2022|0.97|0.8848|1790000000|1680000000
2022-10-02 00:55:06|05329|13111|EBR ABI|92.69B|92690000000|46.74|1,486,633|-4.89%|36|2022-10-27|15/09/2022||0.86||15230000000|2022-07-28|15/06/2022|0.73|0.7198|14790000000|14630000000
2022-10-02 00:55:08|05330|943396|EBR ARGX|20.29B|20290000000|368.50|78,191|42%|25|2022-10-27|15/09/2022||-3.31||115700000|2022-07-28|15/06/2022|-3.75|-4.78|83880000|40260000
2022-10-02 00:55:11|05331|963108|F AT1|2.54B|2540000000|2.212|11,324|-63.28%|25|2022-11-29|15/09/2022||0.10||391750000|2022-09-02|15/06/2022|0.2|0.11|317800000|310900000
2022-10-02 00:55:15|05332|6888|AS ASMI|11.38B|11380000000|233.75|230,313|-30.88%|37|2022-10-25|15/09/2022||3.1||582330000|2022-07-20|15/06/2022|3.28|2.95|559500000|556630000
2022-10-02 00:55:18|05333|6917|AS ASML|172.23B|172230000000|433.60|752,457|-32.87%|38|2023-01-18|15/12/2022||4.93||6480000000|2022-10-19|15/09/2022||3.98||5710000000
2022-10-02 00:55:21|05334|985157|AS ASRNL|5.22B|5220000000|39.57|374,241|0.13%|23|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|2.8||3170000000|
2022-10-02 00:55:25|05335|483|ST ASSAb|232.93B|232930000000|209.7|1,430,314|-17.99%|37|2022-10-26|15/09/2022||2.93||29810000000|2022-07-19|15/06/2022|2.84|2.72|29470000000|28190000000
2022-10-02 00:55:29|05336|308|BIT GASI|21.95B|21950000000|14.0200|3,779,950|-23.76%|36|2022-11-10|15/09/2022||0.5195|||2022-07-31|15/06/2022|0.5403|0.5403|19850000000|19560000000
2022-10-02 00:55:32|05337|7011|BIT ATL|18.51B|18510000000|22.61|1,988,514|38.08%|37|2022-11-10|15/09/2022||||1530000000|2022-08-05|15/06/2022|0.11||1800000000|1800000000
2022-10-02 00:55:36|05338|476|ST ATCOa|491.95B|491950000000|104.8|3,792,204|-19.75%|38|2023-01-26|15/12/2022||1.26||36040000000|2022-10-19|15/09/2022||1.18||34570000000
2022-10-02 00:55:40|05339|7029|BIT BAMI|4.07B|4070000000|2.694|13,240,430|-0.85%|37|2022-11-08|15/09/2022||0.108||1090000000|2022-08-02|15/06/2022|0.13|0.13|1120000000|1100000000
2022-10-02 00:55:44|05340|473|BME SABE|3.85B|3850000000|0.6884|34,807,421|-5.13%|37|2022-10-27|15/09/2022||0.0425||1330000000|2022-07-27|15/06/2022|0.03|0.03|1220000000|1220000000
2022-10-02 00:55:48|05341|290|LON BIRG|7.03B|7030000000|6.56|1,457,230|29.29%|20|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-02 00:55:52|05342|8759|WA PEO|15.93B|15930000000|60.70|994,978|-41.1%|37|2022-11-03|15/09/2022||0.0607||3330000000|2022-08-03|15/06/2022|1.78|3.66|3090000000|2990000000
2022-10-02 00:55:57|05343|447|BME BKT|5.18B|5180000000|5.766|3,223,482|13.77%|38|2023-01-26|15/12/2022||0.1227||508220000|2022-10-27|15/09/2022||0.173||532140000
2022-10-02 00:56:01|05344|446|BME BBVA|25.78B|25780000000|4.620|17,421,706|-19.19%|38|2023-02-01|15/12/2022||0.195||6000000000|2022-10-28|15/09/2022||0.2296||5970000000
2022-10-02 00:56:05|05345|26047|ST BEIJb|52.31B|52310000000|137.50|288,138|-21.16%|28|2023-01-26|15/12/2022||0.8235||5050000000|2022-10-20|15/09/2022||0.9412||5440000000
2022-10-02 00:56:09|05346|477|ST BOL|94.79B|94790000000|346.55|1,257,472|28.02%|37|2022-10-20|15/09/2022||9.43||20060000000|2022-07-21|15/06/2022|11.54|12.5|21570000000|22650000000
2022-10-02 00:56:13|05347|452|BME CABK|26.03B|26030000000|3.310|15,640,485|23.32%|37|2022-10-28|15/09/2022||0.105||2940000000|2022-07-29|15/06/2022|0.0951|0.095|2880000000|2690000000
2022-10-02 00:56:16|05348|13579|BIT CPRI|10.23B|10230000000|9.1120|1,600,093|-25.19%|37|2022-10-27|15/09/2022||||654900000|2022-07-26|15/06/2022|0.17|0.14|722100000|676260000
2022-10-02 00:56:20|05349|551|CSE CARLb|129.28B|129280000000|893.8|178,771|-14.84%|37|2022-10-27|15/09/2022||17.95||19980000000|2022-08-17|15/06/2022|19.62|17.95|20510000000|20510000000
2022-10-02 00:56:23|05350|18976|BS CASTs|41.1B|41100000000|118.70|178,036|-44.95%|32|2022-10-20|15/09/2022||3.06||2180000000|2022-07-15|15/06/2022|3.3|3.12|2210000000|2210000000
2022-10-02 00:56:27|05351|37756|WA CDR|10.09B|10090000000|100.20|544,478|-47.76%|25|2022-11-28|15/09/2022||0.83||209850000|2022-09-07|15/06/2022|0.45|1.19|161800000|178850000
2022-10-02 00:56:31|05352|951681|BME CLNX|21.53B|21530000000|31.79|1,249,329|-40.36%|26|2022-11-04|15/09/2022||-0.0445||896570000|2022-07-28|15/06/2022|-0.11|-0.1117|862000000|861920000
2022-10-02 00:56:34|05353|26250|CSE CHRH|49.35B|49350000000|374.8|255,270|-28.53%|38|2023-01-12|15/11/2022||0.4||302420000|2022-10-12|15/08/2022||0.4879||325880000
2022-10-02 00:56:39|05354|6687|F CBRO|1.57B|1570000000|10.10|350|-44.2%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-10-02 00:56:43|05355|41180|NYSE CNHI|15.05B|15050000000|11.17|3,343,810|-32.75%|37|2022-11-08|15/09/2022||0.3231||5140000000|2022-07-29|15/06/2022|0.43|0.3605|6080000000|5420000000
2022-10-02 00:56:47|05356|538|EBR COFB|2.73B|2730000000|84.80|56,025|-35.27%|37|2022-10-28|15/09/2022||1.77||90920000|2022-07-29|15/06/2022|2.63|3.43|81970000|78000000
2022-10-02 00:56:52|05357|14228|CSE COLOb|164.71B|164710000000|775.8|178,463|-22.92%|37|2022-11-07|15/09/2022||6.05||6040000000|2022-08-17|15/06/2022|6.13|5.92|5850000000|5740000000
2022-10-02 00:56:56|05358|6891|AS CORB|1.51B|1510000000|25.66|70,808|-38.55%|30|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022|0.88||354150000|325100000
2022-10-02 00:57:00|05359|549|CSE DANSKE|80.74B|80740000000|94.8|1,467,795|-12.59%|31|2023-02-02|15/12/2022||3.87||11310000000|2022-10-28|15/09/2022||3.6||10790000000
2022-10-02 00:57:04|05360|566|CSE DEMANT|41.64B|41640000000|188.9|268,315|-41.63%|37|2022-11-09|15/09/2022||||5100000000|2022-08-15|15/06/2022|5.04|4.91|4890000000|5020000000
2022-10-02 00:57:15|05361|14609|BIT DIAS|6.13B|6130000000|114.80|102,058|-36.7%|37|2022-11-10|15/09/2022||0.98||329550000|2022-08-03|15/06/2022|2.59|1.1|327800000|316260000
2022-10-02 00:57:18|05362|1008705|WA DNP|29.61B|29610000000|302.00|213,569|-9.09%|24|2022-11-03|15/09/2022||2.96||4630000000|2022-08-18|15/06/2022|2.62|2.46|4890000000|4670000000
2022-10-02 00:57:22|05363|13140|OL DNB|267.98B|267980000000|172.85|1,165,014|-13.55%|37|2022-10-20|15/09/2022||4.6||16210000000|2022-07-12|15/06/2022|4.86|4.4|16320000000|15810000000
2022-10-02 00:57:25|05364|961662|ST DOMETIC|18.45B|18450000000|57.74|916,390|-56.52%|26|2022-10-26|15/09/2022||1.59||7080000000|2022-07-15|15/06/2022|2.62|2.61|8500000000|8500000000
2022-10-02 00:57:33|05365|553|CSE DSV|200.61B|200610000000|896.0|337,507|-41.84%|38|2023-02-02|15/12/2022||14.74||54560000000|2022-10-25|15/09/2022||20.59||56120000000
2022-10-02 00:57:37|05366|18899|BS DUFNz|2.76B|2760000000|30.62|131,008|-41.81%|31|2022-11-02|15/09/2022||||1890000000|2022-08-09|15/06/2022||||1820000000
2022-10-02 00:57:40|05367|424|ELI EDP|17.52B|17520000000|4.44|6,244,957|-2.09%|37|2022-10-26|15/09/2022||0.0384||3660000000|2022-07-29|15/06/2022|0.0951|0.0739|4660000000|4390000000
2022-10-02 00:57:45|05368|475|ST ELUXb|31.52B|31520000000|116.2|2,026,687|-37.25%|38|2023-02-01|15/12/2022||2.65||37960000000|2022-10-28|15/09/2022||0.8991||33250000000
2022-10-02 00:57:49|05369|18977|BS EKTABs|21.73B|21730000000|56.86|312,512|-42.68%|30|2022-11-24|15/10/2022||0.6737||4130000000|2022-08-25|15/07/2022|0.16|0.1585|3330000000|3330000000
2022-10-02 00:57:52|05370|15213|EBR ELI|8.84B|8840000000|120.40|59,861|17.19%|20|2022-11-25|15/09/2022|||||2022-07-27|15/06/2022|2.29||1620000000|
2022-10-02 00:57:54|05371|571|HE ELISA|7.43B|7430000000|46.35|250,638|-13.59%|36|2023-01-27|15/12/2022||0.5763||555480000|2022-10-19|15/09/2022||0.6192||522540000
2022-10-02 00:57:58|05372|453|BME ENAG|4.14B|4140000000|15.840|902,664|-17.52%|36|2022-10-25|15/09/2022||0.3327||228980000|2022-07-27|15/06/2022|-0.1434|0.1433|244000000|241340000
2022-10-02 00:58:03|05373|13816|BME ELE|16.32B|16320000000|15.420|985,299|-11.48%|37|2022-11-08|15/09/2022||0.7039||8440000000|2022-09-09|15/06/2022|0.4|0.4081|5350000000|5350000000
2022-10-02 00:58:07|05374|6963|BIT ENEI|42.91B|42910000000|4.224|24,037,754|-36.49%|31|2022-11-03|15/09/2022||0.2183||23290000000|2022-07-28|15/06/2022|0.06|0.0966|33830000000|33830000000
2022-10-02 00:58:10|05375|6974|BIT ENI|37.83B|37830000000|10.910|13,218,050|-5.51%|27|2022-10-28|15/09/2022||1.03||26600000000|2022-07-29|15/06/2022|1.07|0.9794|31810000000|24610000000
2022-10-02 00:58:14|05376|1082093|ST EPIRa|185.78B|185780000000|160.15|975,261|-12.01%|23|2023-01-25|15/12/2022||1.97||13380000000|2022-10-26|15/09/2022||1.81||12280000000
2022-10-02 00:58:16|05377|1153107|ST EQTAB|218.07B|218070000000|219.10|825,911|-40.14%|7|2022-10-18|15/09/2022|||||2022-07-14|15/06/2022||4.28||7287000000
2022-10-02 00:58:20|05378|376|OL EQNR|1.14T|1.14E+12|358.10|3,785,730|60.84%|36|2022-10-28|15/09/2022||1.75||37470000000|2022-07-27|15/06/2022|2.11|1.63|36320000000|35160000000
2022-10-02 00:58:23|05379|592|VIE ERST|9.15B|9150000000|22.640|814,961|-40.51%|36|2022-11-04|15/09/2022||1.17||2080000000|2022-08-01|15/06/2022|1.49|1.52|2110000000|2060000000
2022-10-02 00:58:26|05380|1013381|ST ESSITYb|155.03B|155030000000|220.80|1,340,887|-18.82%|25|2023-01-26|15/12/2022||4.21||42190000000|2022-10-27|15/09/2022||3.16||38860000000
2022-10-02 00:58:29|05381|535|EBR COLR|2.9B|2900000000|22.50|252,304|-48.86%|24|2022-12-13|15/09/2022||1.53||5006000000|2022-09-02|15/06/2022||2.94||9845000000
2022-10-02 00:58:33|05382|6978|F EURA|4.13B|4130000000|53.35|20|-34.26%|26|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022||||
2022-10-02 00:58:36|05383|948356|ST EVOG|189.07B|189070000000|886.80|946,027|-33.55%|13|2022-10-27|15/09/2022||0.9785||365910000|2022-07-21|15/06/2022|0.94|0.94|344000000|346400000
2022-10-02 00:58:39|05384|13380|LON 0RKY|15.08B|15080000000|64.77|55,103|-11.1%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2022-10-02 00:58:43|05385|18980|BS FABGs|24.09B|24090000000|76.10|113,107|-43.17%|32|2022-10-20|15/09/2022||1.09||743500000|2022-07-08|15/06/2022|5.01|1.17|717000000|726250000
2022-10-02 00:58:46|05386|26042|ST BALDb|50.08B|50080000000|44.76|2,171,188|-49.12%|30|2022-10-28|15/09/2022||1.11||2580000000|2022-07-16|15/06/2022|1.34|1.16|2550000000|2540000000
2022-10-02 00:58:50|05387|959205|NYSE RACE|33.76B|33760000000|185.00|328,342|-11.53%|29|2023-02-02|15/12/2022||1.18||1280000000|2022-11-02|15/09/2022||1.17||1220000000
2022-10-02 00:58:54|05388|459|BME FER|16.9B|16900000000|23.390|859,700|-5.24%|37|2022-10-27|15/09/2022||0.03||1830000000|2022-07-28|15/06/2022|0.15|0.00|1890000000|1890000000
2022-10-02 00:58:58|05389|103940|BIT FBK|7.77B|7770000000|12.7350|1,982,337|-18.73%|29|2022-11-08|15/09/2022||||218260000|2022-08-03|15/06/2022|0.36||208600000|198130000
2022-10-02 00:59:02|05390|574|HE FORTUM|12.23B|12230000000|13.77|3,121,782|-47.62%|35|2022-11-10|15/09/2022||0.17||1640000000|2022-08-25|15/06/2022|-6.4|0.576|38240000000|38180000000
2022-10-02 00:59:05|05391|15225|AS GLPG|2.89B|2890000000|43.92|161,396|-2.75%|33|2022-11-03|15/09/2022||-0.985||122820000|2022-08-04|15/06/2022|-0.29|-0.29|137810000|137740000
2022-10-02 00:59:09|05392|421|ELI GALP|8.15B|8150000000|9.82|2,709,962|0.2%|37|2022-10-24|15/09/2022||0.4987||7220000000|2022-07-25|15/06/2022|0.32|0.3313|7230000000|6520000000
2022-10-02 00:59:13|05393|457|BME SGREN|12.23B|12230000000|17.925|1,967,364|-18.6%|38|2023-01-31|15/12/2022||0.0653||2340000000|2022-11-04|15/09/2022||0.4794||3150000000
2022-10-02 00:59:17|05394|545|EBR GBLB|10.37B|10370000000|71.88|150,459|-24.4%|37|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|-2.23||4040000000|
2022-10-02 00:59:21|05395|561|CSE GMAB|160.53B|160530000000|2,461.0|109,454|-12.39%|37|2022-11-09|15/09/2022||16.07||3620000000|2022-08-10|15/06/2022|28.66|14.11|3160000000|2990000000
2022-10-02 00:59:25|05396|18981|BS GETIBs|52.21B|52210000000|190.16|149,718|-46.34%|33|2023-02-01|15/12/2022||5.08||9030000000|2022-10-19|15/09/2022||2.7||6910000000
2022-10-02 00:59:29|05397|40266|OL GJFG|93.49B|93490000000|187.00|242,405|-3.51%|38|2023-01-24|15/12/2022||2.64||7970000000|2022-10-21|15/09/2022||3.12||8050000000
2022-10-02 00:59:32|05398|44478|IR GL9|3.2B|3200000000|11.91|402,407|-16.36%|26|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022|0.46|0.38|2830000000|2364000000
2022-10-02 00:59:36|05399|563|CSE GN|17.16B|17160000000|134.1|643,678|-69.87%|37|2022-11-11|15/09/2022||4.21||5200000000|2022-09-17|15/06/2022|3.17|2.19|4860000000|4800000000
2022-10-02 00:59:39|05400|458|BME GRLS|5.41B|5410000000|8.882|1,110,754|-57.87%|37|2022-11-04|15/09/2022||||1600000000|2022-07-27|15/06/2022|0.13|0.29|1540000000|1570000000
2022-10-02 00:59:43|05401|490|ST HMb|169.82B|169820000000|103.5|4,058,426|-41.97%|34|2023-01-27|15/11/2022||2.17||58810000000|2022-09-29|15/08/2022|1.3|1.98|57450000000|57450000000
2022-10-02 00:59:47|05402|40231|AS HEIO|20.31B|20310000000|70.50|97,740|-6.31%|24|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|2.2||13490000000|
2022-10-02 00:59:51|05403|303|AS HEIN|51.72B|51720000000|89.86|526,431|-0.38%|30|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|2.3|1.89|7680000000|7680000000
2022-10-02 00:59:55|05404|18949|BIT HRA|3.18B|3180000000|2.186|2,673,279|-38.18%|32|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|0.08||3360000000|3360000000
2022-10-02 00:59:58|05405|18983|BS HEXABs|281.95B|281950000000|104.05|747,037|-23.3%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-10-02 01:00:05|05406|26111|ST HPOLb|31.65B|31650000000|91.9|407,623|-8.24%|34|2022-10-21|15/09/2022||1.78||5380000000|2022-07-15|15/06/2022|1.87|1.87|5650000000|5650000000
2022-10-02 01:00:13|05407|18984|BS HOLMBs|69.15B|69150000000|423.33|47,941|9.84%|31|2023-01-31|15/12/2022||5.32||5600000000|2022-10-20|15/09/2022||7.61||5630000000
2022-10-02 01:00:16|05408|26410|HE HUH1V|3.41B|3410000000|32.66|176,846|-16.26%|37|2022-10-21|15/09/2022||0.5992||1110000000|2022-07-21|15/06/2022|0.63|0.6233|1150000000|1080000000
2022-10-02 01:00:20|05409|18987|BS HUSQBs|35.41B|35410000000|61.76|373,582|-41.52%|32|2022-10-21|15/09/2022||0.757||11160000000|2022-07-15|15/06/2022|2.48|2.19|15790000000|15590000000
2022-10-02 01:00:25|05410|463|BME IBE|59.78B|59780000000|9.582|10,603,692|14.68%|36|2022-10-26|15/09/2022||0.1436||9550000000|2022-07-27|15/06/2022|0.1467|0.1134|8950000000|8950000000
2022-10-02 01:00:28|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|33.01%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-10-02 01:00:33|05412|6983|EPA ILD|10.66B|10660000000|182.00|164,472|0%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-10-02 01:00:36|05413|943214|AS IMCD|6.98B|6980000000|122.60|121,245|-25.81%|26|2022-11-08|15/09/2022||1.32||1120000000|2022-08-04|15/06/2022|2.03|1.49|1210000000|1110000000
2022-10-02 01:00:40|05414|598|VIE IMFI|1.73B|1730000000|12.480|91,636|-39.42%|28|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.65||103000000|103000000
2022-10-02 01:00:44|05415|461|BME ITX|66.22B|66220000000|21.280|2,994,434|-33.12%|31|2022-12-14|15/10/2022||0.4169||8000000000|2022-09-14|15/07/2022|0.33|0.3253|8100000000|8100000000
2022-10-02 01:00:47|05416|18989|BS INDUAs|97.07B|97070000000|222.70|50,941|-20.76%|32|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02|||
2022-10-02 01:00:51|05417|26116|ST INDT|66.45B|66450000000|182.4|364,625|-25.37%|33|2022-10-28|15/09/2022||1.91||6250000000|2022-07-19|15/06/2022|1.85|1.97|6680000000|6480000000
2022-10-02 01:00:54|05418|301|AS INGA|33.17B|33170000000|8.86|15,212,284|-29.5%|38|2023-02-02|15/12/2022||0.2955||4820000000|2022-11-03|15/09/2022||0.3425||4580000000
2022-10-02 01:00:58|05419|9060|BME COL|2.62B|2620000000|4.936|1,106,430|-41.1%|37|2022-11-17|15/09/2022||0.07||83000000|2022-07-29|15/06/2022|0.075|0.07|88000000|88170000
2022-10-02 01:01:02|05420|18953|BIT ITPG|3.51B|3510000000|33.420|181,130|-40.32%|32|2022-11-10|15/09/2022||||483000000|2022-08-03|15/06/2022|0.69||537610000|517600000
2022-10-02 01:01:08|05421|6951|BIT ISP|31.89B|31890000000|1.7028|127,943,440|-30.6%|37|2022-11-04|15/09/2022||0.0403||4910000000|2022-07-29|15/06/2022|0.06|0.0645|5350000000|5100000000
2022-10-02 01:01:12|05422|487|ST INVEb|510.96B|510960000000|163.6|2,760,389|-13.5%|36|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|-21.38||12280000000|
2022-10-02 01:01:16|05423|954900|BIT INWT|8.61B|8610000000|8.970|754,788|-6.91%|25|2022-10-27|15/09/2022||0.0625||207000000|2022-07-28|15/06/2022|0.0729|0.0729|210700000|209880000
2022-10-02 01:01:20|05424|942733|CSE ISS|21.74B|21740000000|117.70|422,516|-13.26%|32|2022-11-03|15/09/2022||0.00||18680000000|2022-08-11|15/06/2022|2.35|2.89|18870000000|18380000000
2022-10-02 01:01:25|05425|993186|BIT IG|3.87B|3870000000|4.776|1,164,709|-13.79%|25|2022-10-27|15/09/2022||0.1166||340000000|2022-07-25|15/06/2022|0.112|0.112|353000000|353000000
2022-10-02 01:01:29|05426|1161408|AS JDEP|15.05B|15050000000|29.94|293,839|16.05%|14|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.01||3900000000|
2022-10-02 01:01:34|05427|423|ELI JMT|11.97B|11970000000|19.05|636,714|10.69%|37|2022-10-26|15/09/2022||0.2465||6220000000|2022-07-25|15/06/2022|0.29|0.255|6370000000|6170000000
2022-10-02 01:01:37|05428|991179|AS TKWY|3.49B|3490000000|16.18|3,572,497|-74.33%|24|2022-10-19|15/09/2022|||||2022-08-03|15/06/2022|-16.34||2780000000|2797000000
2022-10-02 01:01:40|05429|539|EBR KBC|20.29B|20290000000|48.66|762,976|-37.65%|37|2022-11-09|15/09/2022||1.7||2100000000|2022-08-26|15/06/2022|1.92|1.51|2120000000|2060000000
2022-10-02 01:01:45|05430|44480|IR KYGa|16.14B|16140000000|90.08|214,565|-22.34%|28|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|1.28|1.57|4060000000|3678000000
2022-10-02 01:01:50|05431|575|HE KESKOB|7.52B|7520000000|19.14|471,015|-35.86%|36|2023-02-02|15/12/2022||0.3583||2940000000|2022-10-27|15/09/2022||0.4286||3020000000
2022-10-02 01:01:54|05432|8777|WA KGH|17.53B|17530000000|87.66|705,828|-44.4%|37|2022-11-16|15/09/2022||7.21||9330000000|2022-08-17|15/06/2022|11.4|6.61|8930000000|9350000000
2022-10-02 01:01:57|05433|32414|LON KSP|8.42B|8420000000|45.93|91,392|-46.59%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-10-02 01:02:01|05434|18993|BS KINVBs|41.36B|41360000000|142.60|130,380|-53.91%|32|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09|||
2022-10-02 01:02:08|05435|1081898|HE KOJAMO|3.24B|3240000000|13.12|340,847|-26.74%|21|2022-11-03|15/09/2022||0.1606||97210000|2022-08-18|15/06/2022|0.31|0.2039|72400000|89090000
2022-10-02 01:02:11|05436|570|HE KNEBV|20.52B|20520000000|39.61|1,043,232|-34.83%|36|2023-01-26|15/12/2022||0.5814||3030000000|2022-10-27|15/09/2022||0.5031||2850000000
2022-10-02 01:02:15|05437|6905|AS DSMN|20.16B|20160000000|117.45|405,489|-32.01%|37|2022-11-01|15/09/2022||0.2977||2100000000|2022-08-02|15/06/2022|0.1536|0.5702|2110000000|2300000000
2022-10-02 01:02:20|05438|6913|AS KPN|11.25B|11250000000|2.772|12,249,051|2.1%|38|2023-02-01|15/12/2022||0.0444||1370000000|2022-10-26|15/09/2022||0.0403||1330000000
2022-10-02 01:02:23|05439|6961|BIT LDOF|4.18B|4180000000|7.272|2,679,274|2.22%|26|2022-11-03|15/09/2022||0.1454||3520000000|2022-07-28|15/06/2022|0.333|0.274|3570000000|3600000000
2022-10-02 01:02:28|05440|480|ST ERICb|218.49B|218490000000|65.49|5,450,911|-33.92%|38|2023-01-27|15/12/2022||2.73||78490000000|2022-10-20|15/09/2022||1.85||64080000000
2022-10-02 01:02:32|05441|18999|BS LUNDBs|100.29B|100290000000|402.49|21,678|-17.14%|23|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-02 01:02:35|05442|489|ST ORRON|5.71B|5710000000|19.98|12,368,241|-93.89%|37|2022-11-02|15/09/2022||0.0277||1910000000|2022-08-05|15/06/2022|0.0205|0.0222|1550000000|1550000000
2022-10-02 01:02:40|05443|7024|BIT MDBI|6.84B|6840000000|8.060|2,203,681|-22.8%|35|2022-10-27|15/09/2022||0.3||675000000|2022-07-29|15/06/2022|0.22|0.23|704000000|685250000
2022-10-02 01:02:44|05444|102931|BME MRL|3.7B|3700000000|7.905|1,005,840|-10.9%|26|2022-11-11|15/09/2022||0.15||111830000|2022-07-28|15/06/2022|0.17|0.14|111060000|103600000
2022-10-02 01:02:47|05445|556|CSE MAERSKb|245.75B|245750000000|13,865|27,415|-20.25%|36|2022-11-02|15/09/2022||451.26||21790000000|2022-08-03|15/06/2022|464|378|21650000000|20410000000
2022-10-02 01:02:51|05446|48565|BIT MONC|11.4B|11400000000|42.39|572,715|-20.05%|35|2022-10-26|15/09/2022||0.4274||643560000|2022-07-27|15/06/2022|0.3577|0.3577|328500000|330340000
2022-10-02 01:02:55|05447|369|OL MOWI|71.62B|71620000000|138.50|1,018,656|-37.64%|37|2022-11-09|15/09/2022||0.3251||1360000000|2022-08-22|15/06/2022|0.46|0.4841|1230000000|1210000000
2022-10-02 01:02:59|05448|7021|NYSE 99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-0.02%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-10-02 01:03:03|05449|456|BME NTGY|22.8B|22800000000|23.730|345,452|9.1%|37|2022-11-08|15/09/2022||0.2799||4340000000|2022-08-11|15/06/2022|0.1505|0.1505||3760000000
2022-10-02 01:03:06|05450|49893|OL NEL|18.91B|18910000000|12.10|6,619,483|-7.39%|25|2022-10-20|15/09/2022||-0.1111||253990000|2022-08-11|15/06/2022|-0.18|-0.166|183000000|181830000
2022-10-02 01:03:11|05451|578|HE NESTE|34.41B|34410000000|44.80|794,018|-8.52%|35|2022-10-27|15/09/2022||0.7439||6210000000|2022-07-28|15/06/2022|0.96|0.6821|7040000000|5810000000
2022-10-02 01:03:14|05452|1128905|BIT NEXII|10.94B|10940000000|8.342|2,134,466|-48.38%|17|2022-11-10|15/09/2022||||712000000|2022-07-29|15/06/2022|0.06||808000000|791770000
2022-10-02 01:03:18|05453|26151|ST NIBEb|201.81B|201810000000|100.1|2,521,281|-9.53%|33|2022-11-15|15/09/2022||0.5284||9590000000|2022-08-18|15/06/2022|0.6|0.5148|9660000000|9380000000
2022-10-02 01:03:21|05454|943213|AS NN|12.39B|12390000000|39.97|964,051|-11.71%|32|2022-11-17|15/09/2022||1.35|||2022-08-09|15/06/2022|1.33|1.33|7970000000|
2022-10-02 01:03:24|05455|647|HE NOKIA|24.81B|24810000000|4.420|13,965,047|-7.12%|36|2023-02-02|15/12/2022||0.1443||7060000000|2022-10-20|15/09/2022||0.0931||6010000000
2022-10-02 01:03:29|05456|583|HE TYRES|1.37B|1370000000|9.90|758,267|-68.07%|36|2022-11-01|15/09/2022||0.1959||353630000|2022-08-02|15/06/2022|0.42|0.4267|482000000|481900000
2022-10-02 01:03:32|05457|8922|HE NDAFI|32.48B|32480000000|8.800|7,276,823|-21.72%|32|2022-10-20|15/09/2022||0.2648||2450000000|2022-07-18|15/06/2022|0.28|0.2396|2440000000|2410000000
2022-10-02 01:03:35|05458|1127857|ST VPLAYa|36.38B|36380000000|210.00|145|-55.79%|17|2022-07-21|15/06/2022|2.24||3730000000||2022-04-26|15/03/2022|6.17||3320000000|
2022-10-02 01:03:39|05459|367|OL NHY|120.8B|120800000000|58.84|4,653,372|-10.2%|37|2022-10-25|15/09/2022||2.2||48440000000|2022-07-22|15/06/2022|3.63|3.05|64790000000|52290000000
2022-10-02 01:03:43|05460|555|CSE NOVOb|1.72T|1.72E+12|761.4|1,669,827|22.53%|38|2023-02-01|15/12/2022||5.87||45850000000|2022-11-02|15/09/2022||6.13||43620000000
2022-10-02 01:03:47|05461|558|CSE NZYMb|105.88B|105880000000|383.2|278,642|-12.91%|38|2023-01-26|15/12/2022||2.93||4430000000|2022-11-03|15/09/2022||3.99||4400000000
2022-10-02 01:03:51|05462|601|VIE OMVV|12.22B|12220000000|37.370|362,691|-28.38%|37|2022-10-28|15/09/2022||3.5||15630000000|2022-07-28|15/06/2022|4.34|3.46|14790000000|14570000000
2022-10-02 01:03:54|05463|26435|HE ORNBV|6.06B|6060000000|43.08|257,564|25.78%|37|2022-10-20|15/09/2022||1.64||491210000|2022-07-15|15/06/2022|0.47|0.3629|283700000|262070000
2022-10-02 01:03:59|05464|373|OL ORK|78.97B|78970000000|79.20|1,193,543|-1.27%|37|2022-10-27|15/09/2022||1.5||14710000000|2022-07-14|15/06/2022|1.33|1.14|14290000000|13150000000
2022-10-02 01:04:03|05465|8785|WA PKN|33.54B|33540000000|53.54|1,757,028|-34.72%|38|2023-01-26|15/12/2022||0.1||52380000000|2022-10-27|15/09/2022||6.25||46370000000
2022-10-02 01:04:06|05466|985158|CSE ORSTED|255.25B|255250000000|607.50|443,785|-28.43%|27|2023-02-02|15/12/2022||15.91||28460000000|2022-11-03|15/09/2022||7.46||19020000000
2022-10-02 01:04:09|05467|42602|F OSRn|6.54B|6540000000|69.407|867|30.34%|33|2022-08-03|15/06/2022||-0.4071||662460000|2022-05-05|15/03/2022||0.1817||951330000
2022-10-02 01:04:13|05468|26322|CSE PNDORA|32.84B|32840000000|359.1|320,096|-53.96%|37|2022-11-08|15/09/2022||8.02||5100000000|2022-08-16|15/06/2022|9.8|10.19|5660000000|5690000000
2022-10-02 01:04:16|05469|305|AS PHG|14.07B|14070000000|16.00|3,735,568|-58.27%|38|2023-01-24|15/12/2022||0.7137||5620000000|2022-10-24|15/09/2022||0.3127||4630000000
2022-10-02 01:04:21|05470|310|BIT PIRC|3.36B|3360000000|3.3600|2,069,035|-33.86%|32|2022-11-09|15/09/2022||0.0933||1630000000|2022-08-04|15/06/2022|0.0872|0.0644|1680000000|1600000000
2022-10-02 01:04:25|05471|8737|WA PKO|27.3B|27300000000|21.84|3,687,397|-48.3%|37|2022-11-10|15/09/2022||-0.02||4760000000|2022-08-17|15/06/2022|0.34|0.3668|4890000000|4990000000
2022-10-02 01:04:28|05472|959218|BIT PST|10.12B|10120000000|7.790|2,240,302|-34.7%|28|2022-11-10|15/09/2022||0.3475||2950000000|2022-07-27|15/06/2022|0.3609|0.2487|2890000000|2830000000
2022-10-02 01:04:30|05473|1152300|AS PRX|74.12B|74120000000|53.97|2,475,062|-21.63%|0||
2022-10-02 01:04:35|05474|531|EBR PROX|3.42B|3420000000|10.60|657,175|-38.16%|37|2022-10-28|15/09/2022||0.3641||1430000000|2022-07-29|15/06/2022|0.38|0.3502|1430000000|1390000000
2022-10-02 01:04:39|05475|6949|BIT PRY|7.8B|7800000000|29.6200|641,876|-2.31%|32|2022-11-10|15/09/2022||0.5176||3790000000|2022-07-28|15/06/2022|0.7154|0.5108|4270000000|3730000000
2022-10-02 01:04:43|05476|13805|WA PZU|20B|20000000000|23.16|1,609,403|-36.55%|37|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.84||6390000000|6250000000
2022-10-02 01:04:47|05477|602|VIE RBIV|4.02B|4020000000|12.210|690,711|-46.16%|37|2022-11-03|15/09/2022||0.6445||1480000000|2022-08-02|15/06/2022|0.9918|3.86|2270000000|1860000000
2022-10-02 01:04:51|05478|6889|AS RAND|8.15B|8150000000|44.58|450,935|-23.27%|37|2022-10-25|15/09/2022||1.1||6820000000|2022-07-26|15/06/2022|1.25|1.27|6890000000|6790000000
2022-10-02 01:04:54|05479|18962|BIT RECI|7.75B|7750000000|37.69|187,915|-25.04%|33|2022-11-08|15/09/2022||0.456||426150000|2022-07-27|15/06/2022|0.4737|0.53|473100000|473050000
2022-10-02 01:04:58|05480|460|BME REDE|8.47B|8470000000|15.710|1,126,702|-9.24%|37|2022-11-02|15/09/2022||0.3041|||2022-07-25|15/06/2022|0.3352|0.33|503000000|503000000
2022-10-02 01:05:02|05481|462|BME REP|16.85B|16850000000|11.805|6,539,723|4.49%|37|2022-10-27|15/09/2022||1.2||21340000000|2022-07-28|15/06/2022|0.79|1.25|22000000000|21960000000
2022-10-02 01:05:06|05482|302|AS SHEL|183.73B|183730000000|25.64|11,090,009|31.95%|28|2023-02-02|15/12/2022||1.48||94400000000|2022-10-27|15/09/2022||1.41||88690000000
2022-10-02 07:39:33|05482|302|AS SHEL|183.73B|183730000000|25.64|11,090,009|31.99%|28|2023-02-02|15/12/2022||1.48||94400000000|2022-10-27|15/09/2022||1.41||88690000000
2022-10-02 07:39:37|05483|26325|CSE RBREW|24.56B|24560000000|495|98,514|-35.6%|37|2022-11-08|15/09/2022||10.29||3330000000|2022-08-17|15/06/2022|15.6|12.52|3210000000|3080000000
2022-10-02 07:39:41|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-10-02 07:39:44|05485|19010|BS SAABBs|45.94B|45940000000|345.22|61,251|37.81%|28|2022-10-28|15/09/2022||2.71||8620000000|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000
2022-10-02 07:39:47|05486|41036|ST SAGAb|61.69B|61690000000|184.20|402,666|-34.77%|25|2022-10-27|15/09/2022||3.1||923890000|2022-07-14|15/06/2022|3.25|3.25|908000000|906000000
2022-10-02 07:39:51|05487|7037|BIT SPMI|1.27B|1270000000|0.6376|21,319,397|-88.18%|37|2022-10-27|15/09/2022||-0.0615||2300000000|2022-07-27|15/06/2022|-0.0247|-1.61|2490000000|2400000000
2022-10-02 07:39:54|05488|40285|OL SALM|43.22B|43220000000|367.20|150,479|-37.25%|37|2022-11-10|15/09/2022||8.41||5150000000|2022-08-25|15/06/2022|15.58|6.86|4170000000|4220000000
2022-10-02 07:39:58|05489|582|HE SAMPO|22.87B|22870000000|43.76|770,981|4.18%|36|2022-11-02|15/09/2022||0.6186||1330000000|2022-08-04|15/06/2022|0.75|0.6146|1250000000|1540000000
2022-10-02 07:40:01|05490|486|ST SAND|191.36B|191360000000|152.55|2,153,107|-21.52%|28|2023-01-20|15/12/2022||2.84||28990000000|2022-10-17|15/09/2022||2.83||26710000000
2022-10-02 07:40:07|05491|474|BME SAN|40.26B|40260000000|2.3975|38,755,897|-23.24%|38|2023-02-01|15/12/2022||0.12||12750000000|2022-10-26|15/09/2022||0.13||13260000000
2022-10-02 07:40:11|05492|8733|WA SPL1|20.12B|20120000000|196.90|70,821|-36.65%|38|2023-02-01|15/12/2022||13.06||3480000000|2022-10-26|15/09/2022||15.53||3620000000
2022-10-02 07:40:14|05493|6898|AS SBMO|2.3B|2300000000|12.89|367,791|-15.11%|22|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-02 07:40:17|05494|491|ST SCAb|99.77B|99770000000|142.0|1,486,918|3.69%|38|2023-01-27|15/12/2022||2.12||4960000000|2022-10-28|15/09/2022||2.37||5160000000
2022-10-02 07:40:20|05495|942434|OL SCATC|11.9B|11900000000|74.96|407,440|-48.71%|26|2023-01-27|15/12/2022||0.357||1050000000|2022-11-03|15/09/2022||0.6385||1000000000
2022-10-02 07:40:24|05496|40286|OL SCHA|33.21B|33210000000|147.80|255,458|-65.68%|37|2022-10-27|15/09/2022||1.22||3700000000|2022-07-15|15/06/2022|0.74|1.15|3880000000|3780000000
2022-10-02 07:40:28|05497|485|ST SEBa|229.53B|229530000000|106.80|2,637,469|-14.46%|38|2023-02-01|15/12/2022||2.87||15320000000|2022-10-26|15/09/2022||2.79||14720000000
2022-10-02 07:40:33|05498|492|ST SECUb|28.29B|28290000000|77.60|1,675,188|-32.03%|37|2022-11-08|15/09/2022||2.07||33620000000|2022-07-28|15/06/2022|2.79|2.09|30540000000|29350000000
2022-10-02 07:40:36|05499|979019|AS LIGHT|3.33B|3330000000|26.63|559,094|-36.4%|25|2022-10-28|15/09/2022||0.9286||1880000000|2022-07-29|15/06/2022|1.93|0.8297|1840000000|1780000000
2022-10-02 07:40:39|05500|26341|CSE SIM|16.88B|16880000000|429.9|64,872|-42%|36|2022-11-15|15/09/2022||0.5925||128360000|2022-08-12|15/06/2022|0.24|0.4883|116000000|123840000
2022-10-02 07:40:43|05501|495|ST SKAb|57.49B|57490000000|139.50|627,129|-37.28%|38|2023-02-03|15/12/2022||3.85||43230000000|2022-10-26|15/09/2022||3.4||37900000000
2022-10-02 07:40:46|05502|500|ST SKFb|68.56B|68560000000|150.2|1,348,823|-26.73%|38|2023-02-02|15/12/2022||4.22||23300000000|2022-10-25|15/09/2022||4.1||23340000000
2022-10-02 07:40:54|05503|309|BIT SRG|13.9B|13900000000|4.146|5,085,718|-13.23%|37|2022-11-10|15/09/2022||0.0895||703000000|2022-07-26|15/06/2022|0.0979|0.0959|842000000|832000000
2022-10-02 07:40:57|05504|15264|EBR SOF|5.94B|5940000000|177.50|24,670|-48.61%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2022-10-02 07:40:59|05505|1153447|SIX SWON|1.68B|1680000000|10.86|145,385|-46.76%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2022-10-02 07:41:06|05506|307|BIT STLA|39.43B|39430000000|12.272|11,380,768|-24.56%|33|2022-11-03|15/09/2022||1.3||41060000000|2022-07-28|15/06/2022|1.3|1.3|46520000000|43210000000
2022-10-02 07:41:09|05507|580|HE STERV|10.47B|10470000000|13.090|1,407,373|-8.14%|36|2023-01-31|15/12/2022||0.3502||2890000000|2022-10-21|15/09/2022||0.413||2880000000
2022-10-02 07:41:13|05508|379|OL STB|35.2B|35200000000|75.46|1,179,974|-8.38%|37|2022-10-26|15/09/2022||1.42||3420000000|2022-07-14|15/06/2022|1.02|1.03|3330000000|3140000000
2022-10-02 07:41:17|05509|383|OL SUBC|25.07B|25070000000|86.50|759,823|14.39%|37|2022-11-17|15/09/2022||0.0505||1370000000|2022-07-27|15/06/2022|0.0612|-0.0056|1250000000|1310000000
2022-10-02 07:41:20|05510|945677|SIX SRCG|4.92B|4920000000|108.60|161,011|0%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-10-02 07:41:23|05511|496|ST SHBa|182.02B|182020000000|91.62|3,557,179|-7.04%|37|2022-10-19|15/09/2022||2.51||11930000000|2022-07-15|15/06/2022|2.07|2.23|11040000000|11310000000
2022-10-02 07:41:27|05512|494|ST SWEDa|164.92B|164920000000|146.85|2,769,766|-16.53%|38|2023-01-31|15/12/2022||4.72||13130000000|2022-10-27|15/09/2022||4.71||12550000000
2022-10-02 07:41:30|05513|501|ST SWMA|167.28B|167280000000|110.0|3,070,226|44.55%|37|2022-10-28|15/09/2022||1.2||5860000000|2022-07-22|15/06/2022|1.07|1.06|5560000000|5250000000
2022-10-02 07:41:34|05514|26197|ST SOBIV|63.82B|63820000000|215.60|347,789|-9.03%|37|2022-10-27|15/09/2022||1.21||3940000000|2022-07-19|15/06/2022|0.91|0.7894|3880000000|3550000000
2022-10-02 07:41:37|05515|498|ST TEL2b|66.28B|66280000000|96.00|2,081,468|-25.64%|38|2023-01-31|15/12/2022||1.43||7260000000|2022-10-20|15/09/2022||1.64||6850000000
2022-10-02 07:41:41|05516|306|BIT TLIT|4.01B|4010000000|0.1903|124,518,757|-43.65%|37|2022-11-09|15/09/2022||0.00||4010000000|2022-08-03|15/06/2022|-0.01|0.00|3910000000|3890000000
2022-10-02 07:41:44|05517|469|BME TEF|18.96B|18960000000|3.3760|13,013,259|-12.3%|37|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|0.05||10040000000|10040000000
2022-10-02 07:41:48|05518|7134|EBR TNET|1.54B|1540000000|14.11|208,557|-56.45%|37|2022-10-27|15/09/2022||0.9774||651730000|2022-07-28|15/06/2022|5.92|6|646800000|646800000
2022-10-02 07:41:50|05519|380|OL TEL|139.42B|139420000000|99.66|1,735,967|-31.55%|38|2023-02-01|15/12/2022||1.74||28760000000|2022-10-26|15/09/2022||2.13||27780000000
2022-10-02 07:41:54|05520|499|ST TELIA|128.01B|128010000000|32.03|10,872,465|-10.95%|38|2023-01-26|15/12/2022||0.4506||24050000000|2022-10-21|15/09/2022||0.5281||22110000000
2022-10-02 07:41:58|05521|6968|BIT TENR|15.66B|15660000000|13.27|2,517,798|46.15%|37|2022-11-03|15/09/2022||0.47||2820000000|2022-08-03|15/06/2022|0.5288|0.3992|2740000000|2630000000
2022-10-02 07:42:02|05522|7020|BIT TRN|12.54B|12540000000|6.250|3,572,446|0.1%|37|2022-11-09|15/09/2022||0.0961||638000000|2022-07-27|15/06/2022|0.103|0.0978|686400000|666250000
2022-10-02 07:42:04|05523|1166527|LON THG|470.05M|470050000|37.72|8,408,769|-91.71%|9|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.09|-3.88|556600000|1137000000
2022-10-02 07:42:07|05524|378|OL TOM|56.8B|56800000000|192.38|461,941|-15.06%|37|2022-10-21|15/09/2022||0.9017||3210000000|2022-07-15|15/06/2022|0.804|0.7698|3050000000|3030000000
2022-10-02 07:42:11|05525|565|CSE TOP|31.35B|31350000000|355.4|65,186|7.05%|38|2023-01-24|15/12/2022||12.34||2550000000|2022-10-25|15/09/2022||4.71||2510000000
2022-10-02 07:42:15|05526|19020|BS TRELBs|54.38B|54380000000|206.09|87,519|10.62%|31|2023-01-27|15/12/2022||2.96||6650000000|2022-10-26|15/09/2022||3.35||6880000000
2022-10-02 07:42:18|05527|567|CSE TRYG|100.64B|100640000000|156.9|660,337|7.84%|38|2023-01-24|15/12/2022||2.16||9010000000|2022-10-13|15/09/2022||2.3||9080000000
2022-10-02 07:42:21|05528|547|EBR UCB|13.51B|13510000000|71.12|295,544|-26.71%|37|2022-11-01|15/09/2022||||1650000000|2022-07-28|15/06/2022|2.05|2.33|1520000000|1520000000
2022-10-02 07:42:24|05529|13831|EBR UMI|7.23B|7230000000|30.13|508,734|-39.45%|18|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000|2022-02-16|15/12/2021|2.56|0.94|24050000000|1827000000
2022-10-02 07:42:27|05530|6955|BIT CRDI|21.15B|21150000000|10.4580|18,783,637|-8.87%|37|2022-10-26|15/09/2022||0.48||4460000000|2022-07-26|15/06/2022|0.84|0.3767|4800000000|4500000000
2022-10-02 07:42:30|05531|989550|AS ULVR|114.91B|114910000000|45.22|1,877,371|-2.73%|26|2023-02-02|15/12/2022||||14140000000|2022-10-27|15/09/2022||||14780000000
2022-10-02 07:42:33|05532|585|HE UPM|17.38B|17380000000|32.58|1,103,587|7.24%|27|2023-01-31|15/12/2022||0.738||3160000000|2022-10-25|15/09/2022||0.7935||3160000000
2022-10-02 07:42:36|05533|49950|HE VALMT|3.84B|3840000000|20.83|438,667|-33.56%|35|2022-10-26|15/09/2022||0.4817||1270000000|2022-07-27|15/06/2022|0.68|0.3778|1290000000|1200000000
2022-10-02 07:42:39|05534|612|VIE VERB|30.38B|30380000000|87.450|151,195|-3.05%|37|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.87||2200000000|
2022-10-02 07:42:43|05535|564|CSE VWS|142.91B|142910000000|141.6|2,605,659|-42.95%|36|2022-11-02|15/09/2022||-0.0118||4580000000|2022-08-09|15/06/2022|-0.8|-0.08|3310000000|3490000000
2022-10-02 07:42:45|05536|610|VIE VOES|3.13B|3130000000|17.510|463,220|-44.41%|28|2022-11-09|15/09/2022||1.14||4110000000|2022-08-05|15/06/2022|2.84|2.27|4650000000|4460000000
2022-10-02 07:42:50|05537|497|ST VOLVb|324.44B|324440000000|158.08|3,039,923|-18.72%|38|2023-01-26|15/12/2022||4.59||112830000000|2022-10-20|15/09/2022||4.34||105270000000
2022-10-02 07:42:53|05538|6903|AS VOPA|2.35B|2350000000|18.70|302,933|-44.77%|31|2022-11-11|15/09/2022||0.6||323000000|2022-07-26|15/06/2022|0.42|0.565|338000000|315000000
2022-10-02 07:42:58|05539|15282|EBR WDPP|4.69B|4690000000|25.12|285,231|-29.28%|35|2022-10-19|15/09/2022|||||2022-07-29|15/06/2022|0.33||71600000|
2022-10-02 07:43:01|05540|8748|HE WRT1V|3.88B|3880000000|6.58|1,624,314|-36.12%|36|2023-01-31|15/12/2022||0.2031||1710000000|2022-10-25|15/09/2022||0.0987||1330000000
2022-10-02 07:43:04|05541|613|VIE WBSV|2.06B|2060000000|20.600|347,509|-29.74%|37|2022-11-10|15/09/2022||0.7891||1190000000|2022-09-01|15/06/2022|1.86|1.32|1420000000|1400000000
2022-10-02 07:43:07|05542|6897|AS WLSNc|24.69B|24690000000|99.92|587,245|8.42%|29|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|1.76|1.70|2600000000|2455000000
2022-10-02 07:43:11|05543|381|OL YAR|97.64B|97640000000|383.30|587,906|-10.9%|37|2022-10-20|15/09/2022||1.64||5430000000|2022-07-17|15/06/2022|3.32|3.45|6390000000|6680000000
2022-10-02 07:43:15|05544|962346|NYSE RACE|34.44B|34440000000|191.70|299,842|6.65%|28|2023-02-02|15/12/2022||1.17||1250000000|2022-11-02|15/09/2022||1.17||1200000000
2022-10-02 07:43:18|05545|25986|BS HEXAb|281.95B|281950000000|104.7|2,270,287|-21.78%|28|2023-02-01|15/12/2022||0.1252||1390000000|2022-10-27|15/09/2022||0.1076||1290000000
2022-10-02 07:43:21|05546|1052403|NYSE SE|31.49B|31490000000|56.05|6,151,277|-82.46%|23|2022-11-22|15/09/2022||-1.06||3170000000|2022-08-16|15/06/2022|-1.03|-1.14|2940000000|2980000000
2022-10-02 07:43:25|05547|484|ST ATCOb|491.95B|491950000000|93.3|2,171,021|-15.57%|38|2023-01-26|15/12/2022||1.26||36040000000|2022-10-19|15/09/2022||1.18||34570000000
2022-10-02 07:43:31|05548|42603|NYSE CNHI|15.36B|15360000000|11.630|2,403,045|-6.09%|33|2022-11-08|15/09/2022||0.3231||5140000000|2022-07-29|15/06/2022|0.43|0.3605|6080000000|5420000000
2022-10-02 07:43:34|05549|50577|LON KSP|8.42B|8420000000|44.10|388,989|-49.13%|28|2022-11-07|15/09/2022|||||2022-08-19|15/06/2022|1.69|1.89|4150000000|3919000000
2022-10-02 07:43:38|05550|50581|LON FLTRF|19.92B|19920000000|112.20|293,785|-34.92%|30|2022-11-09|15/09/2022||||2160000000|2022-08-12|15/06/2022|1.19|1.39|2160000000|1900000000
2022-10-02 07:43:41|05551|43253|ASX FPH|10.68B|10680000000|18.50|586,876|-41.68%|17|2022-11-30|15/09/2022||36.00||882000000|2022-08-31|15/06/2022||||
2022-10-02 07:43:44|05552|8271|NASDAQ CCEP|19.84B|19840000000|42.62|1,369,635|-23.7%|37|2022-11-02|15/09/2022||0.94||4240000000|2022-08-04|15/06/2022|0.93|1.18|4510000000|4450000000
2022-10-02 07:43:48|05553|25996|BS KINVb|41.36B|41360000000|147.6|811,963|-51.8%|30|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09||3080000000|
2022-10-02 07:43:52|05554|559|CSE MAERSKa|245.75B|245750000000|13,480|7,453|-17.6%|37|2022-11-02|15/09/2022||3353.38||162620000000|2022-08-03|15/06/2022|3408.87|2724.56|159060000000|147100000000
2022-10-02 07:43:55|05555|1082092|ST EPIRb|170.55B|170550000000|141.00|225,773|-9.06%|23|2023-01-25|15/12/2022||1.97||13380000000|2022-10-26|15/09/2022||1.81||12280000000
2022-10-02 07:43:59|05556|948495|BIT 0ROY|10.23B|10230000000|10.12|257,163|0%|25|2022-10-27|15/09/2022||||654900000|2022-07-26|15/06/2022|||722100000|676260000
2022-10-02 07:44:02|05557|1174890|ASX EDV|12.53B|12530000000|7.00|3,754,471|1.74%|7|2022-10-17|15/09/2022|||||2022-08-22|15/06/2022|0.1|8.00|5260000000|5212000000
2022-10-02 07:44:06|05558|958894|ST SINCH|12.62B|12620000000|15.06|20,811,712|-91.21%|24|2022-11-08|15/09/2022||-0.0225||6990000000|2022-07-20|15/06/2022|-0.05|-0.1067|6620000000|6670000000
2022-10-02 07:44:08|05559|1137420|HK 1821|86.33B|86330000000|19.80|2,358,862|-16.28%|0||
2022-10-02 07:44:13|05560|25990|BS HUSQb|35.41B|35410000000|62.10|1,441,217|-40.63%|31|2023-02-03|15/12/2022||-0.3475||8520000000|2022-10-21|15/09/2022||0.757||11160000000
2022-10-02 07:44:16|05561|1076785|TYO 4385|311.12B|311120000000|1,934.0|9,690,335|-69.83%|19|2022-11-10|15/09/2022||||37000000000|2022-08-08|15/06/2022|29.85|29.85|37300000000|36440000000
2022-10-02 07:44:19|05562|25998|BS LATOb|118.68B|118680000000|185.6|211,298|-30.51%|28|2022-11-08|15/09/2022|||||2022-08-23|15/06/2022|1.46||5560000000|
2022-10-02 07:44:21|05563|52856|SGX SINGF|23.08B|23080000000|3.5300|2,434|-4.34%|0||
2022-10-02 07:44:24|05564|993283|ST EMBRACb|82.44B|82440000000|66.4500|3,206,297|-19.57%|25|2022-11-16|15/09/2022||1.62||9210000000|2022-08-17|15/06/2022|1.04|1.04|7120000000|7120000000
2022-10-02 07:44:27|05565|14606|ELI EDPR|20.21B|20210000000|21.04|564,124|-3.04%|33|2022-10-26|15/09/2022||0.042||407660000|2022-07-27|15/06/2022|0.2169|0.1309|668000000|527110000
2022-10-02 07:44:32|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2022-10-02 07:44:35|05567|26021|BS VOLVa|324.44B|324440000000|164.80|115,207|-16%|31|2023-01-26|15/12/2022||4.59||112830000000|2022-10-20|15/09/2022||4.34||105270000000
2022-10-02 07:44:39|05568|953847|OL SCHB|33.21B|33210000000|137.20|182,102|-64.51%|28|2022-10-27|15/09/2022||1.22||3700000000|2022-07-15|15/06/2022|0.74|1.15|3880000000|3780000000
2022-10-02 07:44:41|05569|943483|HK 1308|38.95B|38950000000|14.52|5,634,810|-48.05%|23|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|||1220000000|
2022-10-02 07:44:45|05570|26330|CSE ROCKb|25.96B|25960000000|1,203|54,752|-55.93%|36|2022-11-23|15/09/2022||3.92||1020000000|2022-08-23|15/06/2022|2.82|4.24|1020000000|1000000000
2022-10-02 07:44:48|05571|43228|NZ AIA|10.6B|10600000000|7.20|1,127,702|-7.75%|22|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.06|-1.00|174100000|153000000
2022-10-02 07:44:51|05572|991493|TYO 2702|670.11B|670110000000|5,040.0|406,576|-3.63%|25|2022-11-10|15/09/2022||||88050000000|2022-08-10|15/06/2022|36.83||83940000000|80510000000
2022-10-02 07:44:54|05573|1169191|AS INPST|3B|3000000000|6.01|748,371|-57.03%|8|2022-11-09|15/09/2022||0.185||1590000000|2022-09-01|15/06/2022|0.435|0.165|1700000000|1620000000
2022-10-02 07:44:57|05574|43224|NZ ATM|4.55B|4550000000|6.12|552,221|-7.27%|17|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022|0.08|5.00|784900000|773500000
2022-10-02 07:44:59|05575|1123144|NASDAQ FUTU|5.48B|5480000000|37.29|2,347,032|-58.8%|16|2022-11-24|15/09/2022||4.17||1630000000|2022-08-30|15/06/2022|4.46|4.36|1750000000|1620000000
2022-10-02 07:45:02|05576|941652|NASDAQ CYBR|6.11B|6110000000|149.94|373,996|-6.02%|33|2022-11-03|15/09/2022||-0.2035||150820000|2022-08-10|15/06/2022|-0.27|-0.299|142330000|138450000
2022-10-02 07:45:06|05577|33069|ETR FPE3d|3.35B|3350000000|25.94|58,119|-34.74%|25|2022-10-28|15/09/2022||0.4374|||2022-07-29|15/06/2022|0.45|0.45|832000000|832000000
2022-10-02 07:45:09|05578|992046|TYO 6324|429.1B|429100000000|4,485.0|423,590|-14.08%|25|2022-11-10|15/09/2022||21.96||18180000000|2022-08-09|15/06/2022|12.55|21.3|15690000000|15460000000
2022-10-02 07:45:12|05579|26002|BS LUNDb|100.29B|100290000000|404.4|113,273|-16.27%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-1.22||7470000000|
2022-10-02 07:45:16|05580|100089|HK 1128|26.39B|26390000000|5.04|7,236,608|-22.7%|30|2022-11-03|15/09/2022||-0.42||1410000000|2022-08-11|15/06/2022|-0.39|-0.39|917050000|1010000000
2022-10-02 07:45:21|05581|100061|HK 0880|20.88B|20880000000|2.94|20,294,618|-40.82%|34|2022-11-01|15/09/2022||-0.225||3170000000|2022-08-01|15/06/2022|-0.225|-0.2437|1590000000|1610000000
2022-10-02 07:45:24|05582|1054308|OTC NMHLY|23.16M|23160000|0.02|8,290|-80%|0||
2022-10-02 07:45:27|05583|9013|HE NDASE|353.35B|353350000000|95.67|5,210,273|-15.5%|34|2022-10-20|15/09/2022||0.2648||2450000000|2022-07-18|15/06/2022|0.28|0.2396|2440000000|2410000000
2022-10-02 07:45:30|05584|50559|LON CRH|24.92B|24920000000|33.07|1,390,112.35|-17.72%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-10-02 07:45:33|05585|1177390|AS UMG|35.04B|35040000000|19.33|1,427,292|-19.98%|9|2022-10-26|15/09/2022||0.2||2460000000|2022-07-27|15/06/2022|0.07|0.07|2540000000|2410000000
2022-10-02 07:45:35|05586|52697|HK HOKCF|16.45B|16450000000|0.9078|5,135|-38.24%|0||
2022-10-02 07:45:39|05587|50586|LON SKG|7.57B|7570000000|28.37|686,952|-36.03%|34|2022-11-02|15/09/2022||||3292000000|2022-07-27|15/06/2022|2.22|1.80|6390000000|5554000000
2022-10-02 07:45:43|05588|6356|NYSE TEVA|8.92B|8920000000|8.07|13,300,813|-16.8%|38|2022-11-03|15/09/2022||0.6232||3850000000|2022-07-26|15/06/2022|0.68|0.5814|3790000000|3780000000
2022-10-02 07:45:46|05589|1036819|TYO 8951|1.08T|1.08E+12|636,000|3,893|-9.92%|24|2022-11-29|15/09/2022|||||2022-08-15|15/06/2022|14998.91|15269.35|52220000000|51141000000000
2022-10-02 07:45:49|05590|1036820|TYO 8952|826.97B|826970000000|597,000|3,295|-8.58%|25|2022-11-16|15/09/2022||11671.6||34487000000|2022-11-16|15/03/2023||11675.88||34255000000
2022-10-02 07:45:54|05591|1056308|TYO 3283|845.17B|845170000000|316,500|5,002|-13.52%|19|2022-11-02|15/08/2022|||||2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000
2022-10-02 07:45:57|05592|1056306|TYO 3281|718.91B|718910000000|160,100|12,302|-10.96%|18|2022-10-12|15/08/2022||2638.38||23837000000|2022-08-03|15/05/2022||||
2022-10-02 07:46:03|05593|1056337|TYO 8984|698.32B|698320000000|301,000|6,358|-6.67%|13|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000
2022-10-02 07:46:07|05594|1056319|TYO 8953|760.62B|760620000000|108,800|16,889|5.43%|24|2022-10-25|15/08/2022||||40689000000|2022-10-19|15/02/2022|2421.52||40600000000|38012000000
2022-10-02 07:46:09|05595|1056314|TYO 3462|753.02B|753020000000|159,700|9,961|1.33%|13|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-10-02 07:46:13|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|33.6%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-10-02 07:46:17|05597|26117|ST INDUc|97.07B|97070000000|223.30|400,198|-16.59%|37|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02||-6880000000|
2022-10-02 07:46:20|05598|102050|HK 6823|69.68B|69680000000|9.20|6,052,694|-13.7%|17|2022-08-01|15/06/2022|0.25||16160000000||2022-02-24|15/12/2021|0.38||18320000000|19501000000
2022-10-02 07:46:23|05599|1096371|ASX MEL|12.39B|12390000000|4.80|1,266,473|-2.64%|13|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000
2022-10-02 07:46:27|05600|1096393|SG RYM|4.25B|4250000000|8.55|284,076|-43.04%|14|2022-11-16|15/09/2022|||||2022-05-18|15/03/2022|0.82||260900000|
2022-10-02 07:46:30|05601|25992|BS INDUa|97.07B|97070000000|225.70|309,881|-18.64%|28|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02||-6880000000|
2022-10-02 07:46:33|05602|8556|HK 0083|80.11B|80110000000|10.38|4,094,625|-0.95%|18|2022-08-22|15/06/2022|0.2|0.22|4660000000|6484000000|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000
2022-10-02 07:46:35|05603|50007|HK 1929|147.8B|147800000000|14.78|5,228,235|-0.81%|17|2022-11-21|15/09/2022||0.31||40636000000|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000
2022-10-02 07:46:39|05604|1056320|TYO 8954|510.6B|510600000000|185,000|7,501|-0.59%|23|2022-10-19|15/08/2022||||24864000000|2022-08-03|15/05/2022||||
2022-10-02 07:46:42|05605|1056325|TYO 8960|466.19B|466190000000|149,500|8,469|2.61%|14|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-10-02 07:46:46|05606|32487|HK 1972|98.87B|98870000000|16.90|1,989,178|-13.42%|18|2022-08-11|15/06/2022|0.74|0.57|6700000000|5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-10-02 07:46:54|05607|8553|HK 0019|78.6B|78600000000|58.75|2,076,235|26.89%|18|2022-08-11|15/06/2022|1.26||44600000000||2022-03-10|15/12/2021|5.01||44060000000|
2022-10-02 07:46:58|05608|1096370|ASX MCY|7.9B|7900000000|5.70|534,830|-12.44%|13|2022-08-14|15/06/2022|0.03|5.00||642250000|2022-02-21|15/12/2021|0.31|8.00||677090000
2022-10-02 07:47:02|05609|978756|HK 2638|48.6B|48600000000|5.50|3,223,587|-28.85%|14|2022-08-02|15/06/2022|0.1||4890000000||2022-03-15|15/12/2021|0.23||6100000000|
2022-10-02 07:47:06|05610|39332|NASDAQ MLCO|3.03B|3030000000|6.63|4,133,564|-38.1%|37|2022-11-10|15/09/2022||-0.5332||334030000|2022-08-19|15/06/2022|-0.506|-0.52|296110000|326350000
2022-10-02 07:47:09|05611|29949|BIT TLITn|4.01B|4010000000|0.1850|25,678,137|-47.08%|37|2022-11-09|15/09/2022||0.00||4010000000|2022-08-03|15/06/2022|-0.008|0.00|3910000000|3890000000
2022-10-02 07:47:12|05612|25984|BS GETIb|52.21B|52210000000|191.7|852,229|-45.45%|24|2023-02-01|15/12/2022||5.08||9030000000|2022-10-19|15/09/2022||2.7||6910000000
2022-10-02 07:47:17|05613|20797|NYSE AER|10.19B|10190000000|42.33|903,926|-29.96%|37|2022-11-02|15/09/2022||1.1||1670000000|2022-08-11|15/06/2022|1.4|1.02|1670000000|1620000000
2022-10-02 07:47:20|05614|949763|ST LIFCOb|70.95B|70950000000|156.20|359,498|-32.93%|27|2023-02-03|15/12/2022||1.93||5480000000|2022-10-21|15/09/2022||1.7||4740000000
2022-10-02 07:47:24|05615|579|HE MOCORP|5.67B|5670000000|6.856|1,750,878|-10.61%|36|2022-10-28|15/09/2022||0.14||1240000000|2022-07-22|15/06/2022|-0.02|0.1291|1300000000|1220000000
2022-10-02 07:47:28|05616|989669|ST 0QI7|39.74B|39740000000|144.90|73,602|-4.92%|26|2023-02-02|15/12/2022||1.02||4130000000|2022-10-27|15/09/2022||1.08||4170000000
2022-10-02 07:47:31|05617|942727|ST THULE|23.37B|23370000000|223.50|407,552|-48.22%|26|2022-10-27|15/09/2022||2.06||2220000000|2022-07-21|15/06/2022|5.99|6.01|3310000000|3310000000
2022-10-02 07:47:34|05618|25979|BS CAST|41.1B|41100000000|125.15|1,128,430|-42.8%|30|2022-10-20|15/09/2022||3.06||2180000000|2022-07-15|15/06/2022|3.3|3.12|2210000000|2210000000
2022-10-02 07:47:37|05619|7185|AS BESI|3.59B|3590000000|44.59|683,282|-32.89%|34|2022-10-20|15/09/2022||0.6515||172520000|2022-07-21|15/06/2022|0.9|1|213960000|224980000
2022-10-02 07:47:42|05620|942724|ST SBBb|20.93B|20930000000|12.16|24,959,441|-75.64%|24|2022-10-27|15/09/2022||0.4153||1820000000|2022-07-14|15/06/2022|-0.32|0.5166|1880000000|1850000000
2022-10-02 07:47:48|05621|40274|OL NOD|27.79B|27790000000|145.50|828,878|-43.39%|22|2022-10-20|15/09/2022||0.1261||204140000|2022-07-12|15/06/2022|0.17|0.1388|200190000|200170000
2022-10-02 07:47:51|05622|26020|BS TRELb|54.38B|54380000000|209.90|550,564|13.86%|31|2023-01-27|15/12/2022||2.96||6650000000|2022-10-26|15/09/2022||3.35||6880000000
2022-10-02 07:47:55|05623|26038|ST AVANZ|26.77B|26770000000|170.9|429,230|-43.88%|36|2023-01-19|15/12/2022||2.47||750080000|2022-10-18|15/09/2022||2.26||671380000
2022-10-02 07:47:59|05624|14001|LON ABCA|3.08B|3080000000|1,345.00|336,653|-9.24%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2022-10-02 07:48:02|05625|25983|BS FABG|24.09B|24090000000|75.90|606,505|-44.5%|30|2022-10-20|15/09/2022||1.09||743500000|2022-07-08|15/06/2022|5.01|1.17|717000000|726250000
2022-10-02 07:48:05|05626|1054668|VIE BAWG|3.96B|3960000000|44.460|184,623|-19.96%|23|2022-10-19|15/09/2022||1.58||331540000|2022-07-21|15/06/2022|2.74|1.39|650700000|321850000
2022-10-02 07:48:09|05627|1077012|CSE NETCG|12.59B|12590000000|256.20|195,737|-65.24%|23|2022-11-03|15/09/2022||3.45||1320000000|2022-08-11|15/06/2022|1.72|2.96|1310000000|1350000000
2022-10-02 07:48:11|05628|40255|OL BAKKA|25.58B|25580000000|432.80|69,823|-39.47%|34|2022-11-08|15/09/2022||5.03||1880000000|2022-08-23|15/06/2022|6.77|7.92|1680000000|1730000000
2022-10-02 07:48:15|05629|25980|BS EKTAb|21.73B|21730000000|56.86|1,277,200|-41.38%|25|2022-11-24|15/10/2022||0.6737||4130000000|2022-08-25|15/07/2022|0.16|0.1585|3330000000|3330000000
2022-10-02 07:48:19|05630|1127858|ST VPLAYb|17.13B|17130000000|219.00|137,870|-54.47%|19|2022-10-25|15/09/2022||-0.6402||4220000000|2022-07-21|15/06/2022|2.24|2.47|3730000000|3720000000
2022-10-02 07:48:23|05631|449|BME ANA|9.88B|9880000000|180.600|90,812|25.5%|37|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|3.68||5180000000|
2022-10-02 07:48:27|05632|1131126|BIT RPYTF|3.92B|3920000000|118.5416|49|-43.17%|0||
2022-10-02 07:48:31|05633|25987|BS HOLMb|69.15B|69150000000|424.5|247,558|9.83%|31|2023-01-31|15/12/2022||5.32||5600000000|2022-10-20|15/09/2022||7.61||5630000000
2022-10-02 07:48:34|05634|26051|ST BILL|32.63B|32630000000|131.40|471,121|-15.21%|34|2023-02-01|15/12/2022||3.57||11390000000|2022-10-25|15/09/2022||3.71||11250000000
2022-10-02 07:48:38|05635|15287|EBR IETB|7.77B|7770000000|145.30|45,656|14.14%|22|2022-11-03|15/09/2022|||||2022-09-04|15/06/2022|3.55||1850000000|
2022-10-02 07:48:44|05636|666|ETR TUIGn|2.2B|2200000000|1.235|7,012,452|-63.29%|37|2022-12-14|15/09/2022||0.2187||7970000000|2022-08-10|15/06/2022|-0.22|-0.02|4430000000|4300000000
2022-10-02 07:48:48|05637|989991|ST 0YAY|21.53B|21530000000|156.40|27,400|-66.04%|26|2023-02-02|15/12/2022||0.8788||842090000|2022-10-27|15/09/2022||0.7096||796240000
2022-10-02 07:48:52|05638|26137|ST TIGOsdb|21.65B|21650000000|128.2|644,528|-49.72%|36|2022-10-27|15/09/2022||0.52||1440000000|2022-07-28|15/06/2022|1.14|1.4|1450000000|1450000000
2022-10-02 07:48:56|05639|26328|CSE RILBA|22.1B|22100000000|807|31,435|9.35%|32|2023-02-01|15/12/2022||14.2||736300000|2022-10-26|15/09/2022||13.9||716900000
2022-10-02 07:49:00|05640|6930|AS ARDS|3.01B|3010000000|33.60|113,914|-21.97%|37|2022-10-27|15/09/2022||0.51||903000000|2022-07-28|15/06/2022|0.53|0.5|729000000|729000000
2022-10-02 07:49:03|05641|942509|LON FEVR|976.22M|976220000|837.50|595,864|-64.65%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2022-10-02 07:49:06|05642|26224|ST WIHL|20.71B|20710000000|67.35|454,821|-25.13%|37|2022-10-21|15/09/2022||1.47||827760000|2022-07-11|15/06/2022|1.52|1.84|804000000|804000000
2022-10-02 07:49:09|05643|32285|BME FLUI|2.95B|2950000000|15.520|719,678|-54.15%|33|2022-10-28|15/09/2022||0.4672||588350000|2022-07-29|15/06/2022|0.6402|0.6402|778850000|776920000
2022-10-02 07:49:13|05644|989966|ST 0H0G|33.61B|33610000000|92.40|34,789|-32.75%|25|2022-10-27|15/09/2022||0.9733||5160000000|2022-07-15|15/06/2022|1.14|1.21|6120000000|6070000000
2022-10-02 07:49:15|05645|999066|ST MIPS|8.73B|8730000000|333.60|130,056|-61.61%|24|2022-10-26|15/09/2022||1.91||188230000|2022-07-21|15/06/2022|3.06|3.06|206000000|206000000
2022-10-02 07:49:19|05646|986591|ST FNOX|26.4B|26400000000|43.30|800,223|-15.1%|25|2022-10-26|15/09/2022||0.1704||326500000|2022-08-19|15/06/2022|0.126|0.13|308000000|308000000
2022-10-02 07:49:24|05647|948856|BIT 0NVV|3.18B|3180000000|2.19|93,011|-38.14%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|||3360000000|3360000000
2022-10-02 07:49:27|05648|949094|IR GL9|3.2B|3200000000|11.80|64,648|-16.9%|17|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-02 07:49:30|05649|989873|ST 0OA9|13.7B|13700000000|50.55|14,073|-50.92%|25|2022-10-27|15/09/2022||0.6241||2550000000|2022-07-20|15/06/2022|0.7|0.7167|2910000000|2910000000
2022-10-02 07:49:34|05650|13378|BIT AZMT|2.05B|2050000000|14.705|393,499|-38.19%|36|2022-11-10|15/09/2022||0.6089||317160000|2022-07-28|15/06/2022|0.6133|0.6133|339000000|339000000
2022-10-02 07:49:37|05651|26217|ST KINDsdb|18.37B|18370000000|83.8|669,836|-39.69%|36|2022-10-27|15/09/2022||1.04||3360000000|2022-07-22|15/06/2022|0.3685|0.1802|2930000000|3000000000
2022-10-02 07:49:41|05652|960714|ST BRAV|18.68B|18680000000|91.70|186,819|-22.62%|26|2022-10-26|15/09/2022||1.26||5630000000|2022-07-15|15/06/2022|1.39|1.39|6430000000|6430000000
2022-10-02 07:49:45|05653|26228|CSE ALKb|26.65B|26650000000|121|133,925|-9.23%|37|2022-11-10|15/09/2022||0.0644||1040000000|2022-08-26|15/06/2022|0.1742|0.16|1050000000|966110000
2022-10-02 07:49:49|05654|942516|OL ENTRA|18.49B|18490000000|101.50|93,050|-45.81%|27|2022-10-19|15/09/2022||1.95||788310000|2022-07-13|15/06/2022|2.32|2.24|783000000|789500000
2022-10-02 07:49:52|05655|1056353|ST ARJOb|11.15B|11150000000|40.94|501,632|-61.52%|25|2023-01-25|15/12/2022||1.04||2870000000|2022-10-28|15/09/2022||0.5744||2530000000
2022-10-02 07:49:55|05656|26223|ST WALLb|26.78B|26780000000|40.58|674,677|-38.65%|32|2022-10-25|15/09/2022||0.4923||628360000|2022-07-14|15/06/2022|0.5|0.5|620000000|620000000
2022-10-02 07:49:59|05657|1112820|ST NYFO|12.37B|12370000000|64.75|266,050|-48.69%|21|2022-10-20|15/09/2022||1.99||789000000|2022-07-12|15/06/2022|1.96|2.06|791000000|791000000
2022-10-02 07:50:01|05658|26238|CSE BAVA|15.71B|15710000000|222.7|980,064|-28.16%|37|2022-11-09|15/09/2022||-1.55||965050000|2022-08-24|15/06/2022|-3.4|-4.24|537000000|512910000
2022-10-02 07:50:04|05659|28514|LON JET2|1.49B|1490000000|693.00|621,011|-46.96%|15|2022-11-16|15/09/2022|||||2022-07-07|15/03/2022|-0.71||802100000|
2022-10-02 07:50:08|05660|26292|CSE JYSK|25.55B|25550000000|397.6|172,077|42.61%|37|2022-11-01|15/09/2022||11.91||2200000000|2022-08-16|15/06/2022|12.19|12.19|2010000000|2010000000
2022-10-02 07:50:10|05661|940863|LON KWS|1.77B|1770000000|2,298.00|134,848|-19.76%|11|2022-09-13|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-02 07:50:14|05662|26018|BS SSABb|49.76B|49760000000|47.84|4,433,333|32.41%|31|2023-01-27|15/12/2022||2.68||27360000000|2022-10-25|15/09/2022||4.49||30340000000
2022-10-02 07:50:18|05663|40271|OL LSG|25.47B|25470000000|42.78|640,269|-41.54%|37|2022-11-15|15/09/2022||1.11||7210000000|2022-08-24|15/06/2022|0.83|1.43|6570000000|6210000000
2022-10-02 07:50:21|05664|40243|OL KOG|58.74B|58740000000|332.00|160,181|42.28%|37|2022-10-28|15/09/2022||3.73||7250000000|2022-07-11|15/06/2022|2.98|3.22|7570000000|7450000000
2022-10-02 07:50:27|05665|977688|HE QTCOM|993.79M|993790000|39.2500|163,097|-72.36%|25|2022-10-27|15/09/2022||0.302||37420000|2022-08-04|15/06/2022|0.41|0.4175|37100000|37080000
2022-10-02 07:50:30|05666|28554|LON ITM|641.36M|641360000|104.60|3,409,690|-74.41%|18|2023-01-25|15/10/2022||-2.10||3250000|2022-10-14|15/07/2022||||
2022-10-02 07:50:33|05667|994717|LON SFOR|805.88M|805880000|145.50|2,764,547|-82.43%|15|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|-0.15||446400000|
2022-10-02 07:50:36|05668|32274|BME VIS|2.58B|2580000000|55.900|34,347|-0.36%|37|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.8|0.705|305000000|273100000
2022-10-02 07:50:40|05669|49920|OL SRBNK|26.08B|26080000000|102.00|158,420|-16.46%|35|2022-10-27|15/09/2022||3.13||1780000000|2022-08-11|15/06/2022|2.98|3.01|1670000000|1680000000
2022-10-02 07:50:44|05670|584|HE TIETO|2.75B|2750000000|23.26|197,197|-11.96%|35|2022-10-27|15/09/2022||0.5598||668500000|2022-07-22|15/06/2022|0.425|0.3438|739050000|739060000
2022-10-02 07:50:48|05671|572|HE KCRA|1.62B|1620000000|20.48|232,882|-39.34%|35|2022-10-26|15/09/2022||0.6249||843540000|2022-07-27|15/06/2022|0.395|0.4004|787000000|787040000
2022-10-02 07:50:51|05672|26062|ST BURE|13.61B|13610000000|183.50|92,271|-49.25%|29|2022-11-10|15/09/2022|||||2022-08-19|15/06/2022|-34.89|||
2022-10-02 07:50:57|05673|948493|BIT 0DQZ|3.29B|3290000000|28.84|24,698|-23.91%|25|2022-11-04|15/09/2022|||||2022-07-27|15/06/2022|||153700000|148400000
2022-10-02 07:51:01|05674|985181|AS BFIT|2.05B|2050000000|31.00|128,874|-26.19%|24|2022-10-28|15/09/2022||||135000000|2022-07-29|15/06/2022|-0.42||354600000|
2022-10-02 07:51:04|05675|15241|EBR MLXS|2.83B|2830000000|70.00|26,513|-23.87%|32|2022-10-26|15/09/2022||1.14||207010000|2022-07-27|15/06/2022|1.18|1.17|208400000|200390000
2022-10-02 07:51:08|05676|26249|CSE CHEMM|10.08B|10080000000|579.00|31,609|-40.06%|22|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|4.26||218600000|
2022-10-02 07:51:10|05677|948498|BIT 0E5M|2.26B|2260000000|15.04|8,934|-53.28%|25|2022-11-10|15/09/2022||||740000000|2022-07-28|15/06/2022|||709000000|709060000
2022-10-02 07:51:15|05678|25978|BS AXFO|55.01B|55010000000|254.9|370,568|23.5%|31|2023-02-01|15/12/2022||2.33||18980000000|2022-10-20|15/09/2022||3.4||17960000000
2022-10-02 07:51:19|05679|40233|AS OCI|7.9B|7900000000|37.56|463,012|45.92%|26|2022-11-09|15/09/2022||1.32||2350000000|2022-08-02|15/06/2022|2.51|1.32|2860000000|2260000000
2022-10-02 07:51:21|05680|940877|LON BOOH|450.48M|450480000|36.45|9,484,345|-82.94%|25|2023-02-01|15/11/2022||||516000000|2022-09-28|15/08/2022|-0.01|4.80|436700000|520000000
2022-10-02 07:51:26|05681|25999|BS LIAB|9.56B|9560000000|124.70|152,849|-44.58%|30|2022-10-25|15/09/2022||4.17||2990000000|2022-07-20|15/06/2022|3.92|3.78|3170000000|3000000000
2022-10-02 07:51:28|05682|943157|LON INDV|1.96B|1960000000|284.20|2,105,997|31.57%|30|2022-10-27|15/09/2022||||217000000|2022-07-28|15/06/2022|0.06||221000000|219000000
2022-10-02 07:51:31|05683|941901|AS GLPGF|2.83B|2830000000|50.62|74|-5.05%|0||
2022-10-02 07:51:34|05684|6932|AS BOSN|4.23B|4230000000|32.74|150,280|24.87%|18|2022-08-18|15/06/2022|0.9||1610000000||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-10-02 07:51:37|05685|989849|OL 0IVM|14.41B|14410000000|111.61|7,879|-14.67%|25|2022-10-28|15/09/2022||3.3||1660000000|2022-08-11|15/06/2022|3.19|3.24|1590000000|1600000000
2022-10-02 07:51:41|05686|1167618|ST SAVE|31.6B|31600000000|126.60|242,699|-18.59%|12|2023-01-31|15/12/2022||0.8565||845070000|2022-10-28|15/09/2022||0.9421||772410000
2022-10-02 07:51:44|05687|6822|LON ASOS|567.31M|567310000|569.0|741,417|-80.81%|31|2022-10-12|15/08/2022||29.80||2006000000|2022-06-16|15/05/2022|||983400000|
2022-10-02 07:51:47|05688|989676|OL 0MJX|52.45B|52450000000|701.50|7,528|-2.91%|24|2022-11-04|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-02 07:51:51|05689|18954|BIT IREE|1.74B|1740000000|1.357|1,602,008|-47.77%|32|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.13||1300000000|1330000000
2022-10-02 07:51:53|05690|28561|LON CVSG|1.22B|1220000000|1,713.00|305,041|-27.87%|14|2022-09-21|15/06/2022|0.11||280500000||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-10-02 07:51:56|05691|14069|LON RWS|1.25B|1250000000|320.00|562,124|-48.18%|14|2022-12-12|15/09/2022|||||2022-06-09|15/03/2022|0.06||357300000|
2022-10-02 07:51:58|05692|466|BME MAP|4.85B|4850000000|1.590|3,228,719|-15.67%|26|2022-10-28|15/09/2022||0.0535||5270000000|2022-07-29|15/06/2022|0.11|0.0443|4740000000|5180000000
2022-10-02 07:52:01|05693|989959|OL 0R3I|11.9B|11900000000|75.20|42,641|-48.76%|26|2023-01-27|15/12/2022||0.357||1050000000|2022-11-03|15/09/2022||0.6385||1000000000
2022-10-02 07:52:04|05694|8745|HE OUT1V|1.6B|1600000000|3.5400|2,566,226|-30.45%|36|2022-11-03|15/09/2022||0.3296||2380000000|2022-09-08|15/06/2022|0.78|0.6413|2950000000|3180000000
2022-10-02 07:52:08|05695|989711|BIT 0Q7S|3.4B|3400000000|50.01|3,705|4.38%|24|2022-10-19|15/09/2022||||202300000|2022-08-30|15/06/2022|||218400000|218180000
2022-10-02 07:52:11|05696|948733|BS 0MHT|15.68B|15680000000|53.25|53,051|-42.17%|26|2023-02-03|15/12/2022||2.54||17400000000|2022-10-28|15/09/2022||2.56||16920000000
2022-10-02 07:52:14|05697|7151|AS TWKNc|1.37B|1370000000|33.40|73,454|-30.65%|28|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|1.71||899700000|459600000
2022-10-02 07:52:17|05698|1072318|AS ALFEN|2.06B|2060000000|94.78|95,585|5.84%|18|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|1.13||52000000|97900000
2022-10-02 07:52:20|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|3.72%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-10-02 07:52:24|05700|27874|LON GBGP|1.54B|1540000000|609.00|882,725|-27.93%|24|2022-11-29|15/09/2022||10.20||108950000|2022-08-31|15/06/2022||||
2022-10-02 07:52:26|05701|1169380|LON DOCS|2.23B|2230000000|222.80|1,334,590|-42.84%|6|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|2021-12-09|15/09/2021|0.05||369900000|
2022-10-02 07:52:30|05702|948767|BIT 0MU6|2.23B|2230000000|1.58|1,669,204|-20.2%|25|2022-11-07|15/09/2022||0.09||829000000|2022-09-08|15/06/2022||0.05|903210000|853000000
2022-10-02 07:52:36|05703|49922|OL BRGB|12.83B|12830000000|128.60|69,667|-39.34%|35|2023-02-01|15/12/2022||1.83||1760000000|2022-10-21|15/09/2022||2.11||1760000000
2022-10-02 07:52:38|05704|1130890|SIX 0A0C|2.73B|2730000000|27.42|7,381|-28.89%|0||
2022-10-02 07:52:42|05705|948955|BIT 0Q6M|2.86B|2860000000|4.00|44,123|-21.72%|25|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022||||
2022-10-02 07:52:45|05706|948735|BS 0MI3|10.37B|10370000000|153.45|39,645|-51.75%|26|2023-02-02|15/12/2022||7.49||4010000000|2022-10-27|15/09/2022||5.81||3550000000
2022-10-02 07:52:49|05707|948651|BS 0JYZ|19.9B|19900000000|274.50|13,744|14.81%|26|2023-02-02|15/12/2022||6.67||6140000000|2022-10-28|15/09/2022||7.27||6260000000
2022-10-02 07:52:52|05708|1056374|ST COREb|8.72B|8720000000|8.3800|1,359,200|-65.23%|23|2022-10-25|15/09/2022||0.2109||1100000000|2022-07-13|15/06/2022|0.2324|0.1826|1090000000|1090000000
2022-10-02 07:52:56|05709|1010688|ST INSTAL|11.67B|11670000000|44.845|356,719|-43.35%|23|2022-11-09|15/09/2022||0.525||2500000000|2022-08-25|15/06/2022|0.7|0.61|3100000000|2840000000
2022-10-02 07:52:59|05710|13814|AS PTNL|884.33M|884330000|1.723|2,699,586|-58.1%|37|2022-11-07|15/09/2022||0.0191||725350000|2022-09-13|15/06/2022|-0.0016|0.0051|746000000|754930000
2022-10-02 07:53:02|05711|989718|BIT 0RDO|4.78B|4780000000|6.41|112,820|-31.81%|25|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|0.1674||520800000|493400000
2022-10-02 07:53:06|05712|573|HE CGCBV|2B|2000000000|31.10|141,368|-27%|36|2023-02-02|15/12/2022||0.9322||1130000000|2022-10-26|15/09/2022||0.8274||985380000
2022-10-02 07:53:10|05713|948805|EPA 0NM7|2.26B|2260000000|266.25|1,628|-27.99%|25|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022|||298300000|298300000
2022-10-02 07:53:12|05714|52216|IR AIBRF|6.51B|6510000000|2.350|2,387|-9.62%|0||
2022-10-02 07:53:15|05715|948855|BIT 0NVQ|2.7B|2700000000|14.64|14,754|-24.88%|25|2022-11-08|15/09/2022||||781000000|2022-08-03|15/06/2022|||1020000000|1020000000
2022-10-02 07:53:18|05716|948544|BS 0GWL|45.94B|45940000000|346.15|81,527|38.74%|25|2022-10-28|15/09/2022||2.71||8620000000|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000
2022-10-02 07:53:21|05717|1166999|LON BUR|1.63B|1630000000|7.50|184,040|-31.82%|4|2022-11-30|15/09/2022||0.28||144000000|2022-08-09|15/06/2022|0.3|0.3|99900000|99900000
2022-10-02 07:53:24|05718|985177|LON GROW|461.78M|461780000|303.60|540,733|-69.58%|24|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 07:53:27|05719|18946|BIT ERG|4.23B|4230000000|28.260|145,159|9.2%|32|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.47||159000000|197500000
2022-10-02 07:53:30|05720|27787|LON LIO|442.94M|442940000|731.00|197,566|-65.27%|14|2022-11-29|15/09/2022||53.80||106200000|2022-06-22|15/03/2022|0.98||245600000|
2022-10-02 07:53:33|05721|568|CSE SYDB|11.89B|11890000000|208.6|105,367|8.53%|37|2022-11-02|15/09/2022||8.29||1290000000|2022-08-24|15/06/2022|5.07|5.05|1220000000|1210000000
2022-10-02 07:53:36|05722|28180|LON BREE|903.11M|903110000|53.30|4,092,277|-45.67%|22|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|0.03||671100000|
2022-10-02 07:53:39|05723|948920|BME 0OIQ|2.13B|2130000000|8.15|282,898|-26.04%|25|2022-10-27|15/09/2022||0.6571||2570000000|2022-07-28|15/06/2022|1.27|1.25|2540000000|2540000000
2022-10-02 07:53:43|05724|948705|EBR 0MFW|2.6B|2600000000|32.92|6,609|-25.22%|0||
2022-10-02 07:53:47|05725|948541|BS 0GW3|24.74B|24740000000|122.05|47,434|-9.34%|25|2022-11-10|15/09/2022||1.29||433360000|2022-08-24|15/06/2022|1.21|1.3|482000000|430150000
2022-10-02 07:53:51|05726|948921|CSE 0OJA|9.41B|9410000000|165.55|53,963|-25.33%|25|2022-11-08|15/09/2022||3.12||4820000000|2022-09-02|15/06/2022|2.5|2.27|5030000000|4700000000
2022-10-02 07:53:54|05727|949772|ST TROAX|9.44B|9440000000|157.60|59,389|-52.53%|14|2022-10-25|15/09/2022||0.19||71100000|2022-08-16|15/06/2022|0.16|0.19|77900000|77900000
2022-10-02 07:53:56|05728|948917|OL 0OGK|25.07B|25070000000|86.09|221,460|13.55%|0||
2022-10-02 07:53:59|05729|26054|ST BIOT|11.01B|11010000000|166.80|42,080|-29.62%|30|2022-11-02|15/09/2022||0.82||379700000|2022-07-19|15/06/2022|0.9|0.86|395000000|363350000
2022-10-02 07:54:01|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|123.88%|0||
2022-10-02 07:54:04|05731|942503|LON GAMA|1.02B|1020000000|1,056.00|214,344|-41.72%|14|2022-09-05|15/06/2022|0.32||234700000||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-10-02 07:54:08|05732|948926|BIT 0RPV|2.75B|2750000000|8.46|21,159|-21.45%|25|2022-11-09|15/09/2022||||788000000|2022-07-29|15/06/2022|0.24|0.22|888900000|832970000
2022-10-02 07:54:11|05733|948862|BIT 0NWJ|1.53B|1530000000|3.369|5,937|-9%|25|2022-11-08|15/09/2022|||||2022-08-05|15/06/2022|||253000000|253000000
2022-10-02 07:54:15|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2022-10-02 07:54:19|05735|29884|BIT SES|1.73B|1730000000|111.90|15,595|-28.36%|25|2022-12-19|15/10/2022|||||2022-09-12|15/07/2022|1.34||663720000|629200000
2022-10-02 07:54:21|05736|948710|CSE 0MGC|15.49B|15490000000|360.40|13,058|29.83%|0||
2022-10-02 07:54:24|05737|948569|BS 0H9P|16.95B|16950000000|139.60|29,314|-41.95%|26|2023-01-26|15/12/2022||10.9||5160000000|2022-10-27|15/09/2022||4.92||4320000000
2022-10-02 07:54:30|05738|9219|VIE CAIV|3.05B|3050000000|30.400|75,457|-17.62%|37|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.83||58890000|
2022-10-02 07:54:33|05739|26063|ST CATE|15.01B|15010000000|331.00|64,064|-31.7%|25|2022-10-28|15/09/2022||4.85||387300000|2022-07-07|15/06/2022|5.31|5.21|383000000|383000000
2022-10-02 07:54:36|05740|1162564|ST EPROb|13.08B|13080000000|45.50|182,861|-27.55%|16|2023-01-31|15/12/2022||0.8734||2830000000|2022-10-27|15/09/2022||0.7679||2600000000
2022-10-02 07:54:39|05741|1056273|VIE LENV|1.48B|1480000000|56.0000|606|-46.77%|25|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|1.49|1.16|678600000|678600000
2022-10-02 07:54:42|05742|945662|EBR EURN|3.17B|3170000000|15.390|1,292,181|56.72%|32|2023-01-26|15/12/2022||0.3819||238180000|2022-10-27|15/09/2022||-0.0003||151970000
2022-10-02 07:54:46|05743|26258|CSE DFDS|11.35B|11350000000|197.9|77,728|-41.45%|37|2022-11-17|15/09/2022||8.89||6200000000|2022-08-16|15/06/2022|9.19|9.19|7050000000|6340000000
2022-10-02 07:54:50|05744|948936|EBR 0OQJ|1.43B|1430000000|25.51|14,111|-28.58%|24|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 07:54:53|05745|989987|OL 0GF6|10.9B|10900000000|82.05|6,016|-24.1%|25|2022-11-09|15/09/2022||4.19||9710000000|2022-08-18|15/06/2022|1.88|1.93|9900000000|9900000000
2022-10-02 07:54:56|05746|955678|ST PANDXb|21.77B|21770000000|118.40|187,315|-15.61%|26|2022-10-27|15/09/2022||2.85||1460000000|2022-07-15|15/06/2022|3.5|1.98|1480000000|1210000000
2022-10-02 07:54:59|05747|992767|LON BIFF|1.25B|1250000000|412.00|2,124,989|16.22%|24|2022-11-17|15/09/2022||||648700000|2022-08-31|15/06/2022||||
2022-10-02 07:55:03|05748|989874|OL 0J1N|8.19B|8190000000|81.00|10,906|-16.32%|25|2022-10-27|15/09/2022||2.3||1040000000|2022-08-11|15/06/2022|1.56|1.63|844000000|851000000
2022-10-02 07:55:06|05749|948801|VIE 0NKL|3.92B|3920000000|5.93|14,272|-20.3%|25|2022-10-18|15/09/2022|||||2022-07-11|15/06/2022|||1210000000|
2022-10-02 07:55:10|05750|26417|HE KEMIRA|1.74B|1740000000|11.35|100,371|-14.15%|37|2022-10-25|15/09/2022||0.294||872770000|2022-07-15|15/06/2022|0.3|0.294|861000000|809020000
2022-10-02 07:55:13|05751|989695|OL 0JWO|10.83B|10830000000|96.90|7,876|-35.7%|25|2022-10-20|15/09/2022||1.98||9280000000|2022-07-14|15/06/2022|1.98|1.91|12180000000|12180000000
2022-10-02 07:55:17|05752|948486|BIT 0DHJ|2.41B|2410000000|6.35|344,807|-15.78%|22|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 07:55:19|05753|961787|EBR XIOR|893.56M|893560000|31.90|41,233|-35.62%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|7.19||50230000|
2022-10-02 07:55:22|05754|948840|BME 0NRN|3.03B|3030000000|25.50|1,466|-18.45%|23|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|||663000000|660000000
2022-10-02 07:55:26|05755|948875|BME 0NYH|2.3B|2300000000|14.95|4,711|-8.84%|25|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|0.1||733100000|690300000
2022-10-02 07:55:28|05756|6799|LON CWR|707.87M|707870000|369.50|659,009|-65.34%|17|2022-09-01|15/06/2022|-0.12|-7.27|9690000|16240000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-10-02 07:55:32|05757|26136|ST MYCR|13.22B|13220000000|135.00|91,564|-39.02%|37|2022-10-20|15/09/2022||1.36||1120000000|2022-07-14|15/06/2022|1.78|2.05|1270000000|1290000000
2022-10-02 07:55:35|05758|955651|SIX VZN|2.73B|2730000000|69.50|7,355|-25.11%|25|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|1.95||210000000|
2022-10-02 07:55:38|05759|948530|EBR 0GAF|1.54B|1540000000|14.13|76,900|-56.29%|25|2022-10-27|15/09/2022||0.9774||651730000|2022-07-28|15/06/2022|5.92|6|646800000|646800000
2022-10-02 07:55:41|05760|1168296|LON BYIT|1.01B|1010000000|419.80|367,410|-15.83%|6|2022-05-24|15/02/2022|0.06||196600000||2021-10-28|15/08/2021|0.08||251400000|
2022-10-02 07:55:44|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-21.69%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-10-02 07:55:46|05762|28351|LON LTGL|835.45M|835450000|104.90|1,459,896|-49.08%|14|2022-09-19|15/06/2022|0.02|3.49|281800000|273470000|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000
2022-10-02 07:55:47|05763|1162559|LON AAF|4.85B|4850000000|129.20|3,855,419|31.37%|0||
2022-10-02 07:55:49|05764|25967|HE UPNRF|960.18M|960180000|12.83|500|-50.06%|0||
2022-10-02 07:55:53|05765|948668|EBR 0KDK|1.95B|1950000000|22.890|53,425|0%|21|2022-10-19|15/09/2022|||||2022-07-19|15/06/2022||||223000000
2022-10-02 07:55:56|05766|948572|BME 0HA9|1.38B|1380000000|7.83|51,818|-14.43%|25|2022-11-08|15/09/2022||0.2334||810480000|2022-07-29|15/06/2022|0.1934|0.1823|953000000|951070000
2022-10-02 07:55:59|05767|989774|BIT 0RIE|2.02B|2020000000|3.73|4,867|-9.69%|25|2022-11-15|15/09/2022|||||2022-08-03|15/06/2022|||244000000|241000000
2022-10-02 07:56:03|05768|26445|HE REG1V|1.01B|1010000000|38.12|17,381|-29.67%|27|2022-10-27|15/09/2022||0.228||24100000|2022-08-04|15/06/2022|0.2|0.2025|24400000|24300000
2022-10-02 07:56:06|05769|577|HE METSB|2.72B|2720000000|7.470|249,812|-6.97%|36|2022-10-27|15/09/2022||0.2922||641550000|2022-07-28|15/06/2022|0.31|0.301|650500000|629390000
2022-10-02 07:56:12|05770|960701|AS INTER|1.77B|1770000000|19.54|63,869|47.14%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.02||152500000|
2022-10-02 07:56:15|05771|1170366|LON ATG|858.14M|858140000|712.00|144,862|-47.42%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-10-02 07:56:19|05772|989972|BIT 0RG1|1.29B|1290000000|6.42|16,075|-34.22%|23|2022-11-03|15/09/2022||||148000000|2022-08-03|15/06/2022|||173600000|173160000
2022-10-02 07:56:23|05773|948499|ETR 0E6Y|2.39B|2390000000|13.54|11,904|-50.06%|25|2022-11-10|15/09/2022||0.4765||1000000000|2022-09-09|15/06/2022|0.55|0.5008|976100000|991790000
2022-10-02 07:56:30|05774|1006171|BIT BFF|1.26B|1260000000|6.820|503,080|-20.47%|23|2022-11-10|15/09/2022||0.19||76000000|2022-08-04|15/06/2022|0.17|0.17|85000000|88500000
2022-10-02 07:56:32|05775|6866|LON GCC|588.43M|588430000|150.40|596,352|-36.27%|15|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-02 07:56:35|05776|992975|ST BICO|1.9B|1900000000|29.64|761,059|-94.26%|23|2022-11-09|15/09/2022||-0.875||495800000|2022-08-24|15/06/2022|0.695|0.71|538000000|537970000
2022-10-02 07:56:38|05777|948913|BS 0OFP|8.45B|8450000000|79.97|54,237|-43.12%|26|2023-01-26|15/12/2022||4.95||16010000000|2022-11-01|15/09/2022||5.18||13510000000
2022-10-02 07:56:44|05778|32232|BME CIEA|2.55B|2550000000|21.280|82,259|-0.37%|32|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022|1.31|0.63|1000000000|973130000
2022-10-02 07:56:48|05779|942431|BIT ANIM|980.35M|980350000|2.930|608,715|-29.06%|26|2022-11-04|15/09/2022||0.1046|||2022-07-29|15/06/2022|0.1073|0.1055|86200000|86130000
2022-10-02 07:56:51|05780|958919|ST HTRO|21.58B|21580000000|105.30|912,200|92.15%|24|2022-11-09|15/09/2022||0.7833||1620000000|2022-08-19|15/06/2022|0.93|0.9329|1670000000|1670000000
2022-10-02 07:56:54|05781|1013395|BME UNI|2.46B|2460000000|0.926|2,921,191|3.23%|24|2023-02-02|15/12/2022||0.02|||2022-10-31|15/09/2022||0.05||1573000000
2022-10-02 07:56:58|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|0.43%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-10-02 07:57:01|05783|948985|BME 0QTZ|776.93M|776930000|5.73|35,747|-31.13%|25|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|||524000000|489750000
2022-10-02 07:57:04|05784|7350|LON REDD|674M|674000000|289.50|616,147|-29.39%|20|2022-12-07|15/10/2022|||||2022-07-06|15/04/2022|0.18||630600000|
2022-10-02 07:57:09|05785|948664|BS 0KBQ|12.82B|12820000000|37.52|52,564|-26.58%|23|2022-10-24|15/09/2022||0.6513||6720000000|2022-07-18|15/06/2022|1.87|1.88|8420000000|8430000000
2022-10-02 07:57:12|05786|29887|BIT MOL|757.33M|757330000|20.080|18,759|-54.1%|28|2022-11-14|15/09/2022||||74100000|2022-09-09|15/06/2022|0.71||79100000|79100000
2022-10-02 07:57:16|05787|989924|CSE 0O0N|10.46B|10460000000|441.00|1,191|-28.76%|25|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022|||7470000000|
2022-10-02 07:57:19|05788|948673|ST 0KII|49.76B|49760000000|49.44|290,370|18.33%|26|2023-01-27|15/12/2022||2.68||27360000000|2022-10-25|15/09/2022||4.49||30340000000
2022-10-02 07:57:22|05789|1174544|ST CINT|13.07B|13070000000|61.35|226,950|-37.78%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-10-02 07:57:25|05790|961782|ST SFRG|12.34B|12340000000|24.04|1,334,926|-50.96%|25|2022-10-26|15/09/2022||0.624||1780000000|2022-07-21|15/06/2022|0.4053|0.4541|1810000000|1810000000
2022-10-02 07:57:27|05791|1172313|OL KAHOTNOK|10.03B|10030000000|20.21|11,743|-66.9%|0||
2022-10-02 07:57:30|05792|948876|ELI 0RJN|1.84B|1840000000|0.12|8,360,435|-25%|25|2022-10-31|15/09/2022||-0.002||707290000|2022-07-27|15/06/2022|-0.0037|-0.004|583000000|582930000
2022-10-02 07:57:34|05793|989714|ST 0RQ2|11.75B|11750000000|126.40|12,329|-23.51%|25|2022-10-26|15/09/2022|||||2022-07-22|15/06/2022||||
2022-10-02 07:57:37|05794|44421|LON JUSTJ|581.07M|581070000|55.95|1,204,649|-38.52%|28|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022|-0.23||874300000|
2022-10-02 07:57:41|05795|42776|LON CEE|1.61B|1610000000|1.390|22,800|-13.66%|33|2023-02-01|15/12/2022||0.1022||314310000|2022-10-20|15/09/2022||||297480000
2022-10-02 07:57:44|05796|26108|ST HMSN|14.07B|14070000000|301.60|36,398|-29.7%|26|2022-10-19|15/09/2022||2.82||622350000|2022-07-14|15/06/2022|2.34|1.79|601000000|531770000
2022-10-02 07:57:48|05797|948845|VIE 0NTM|1.84B|1840000000|26.77|6,409|-26.82%|25|2022-11-11|15/09/2022||0.329||556140000|2022-08-10|15/06/2022|0.38|0.3801|641200000|577300000
2022-10-02 07:57:51|05798|997109|LON LXIL|2.13B|2130000000|124.00|7,543,627|-11.27%|15|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 07:57:54|05799|948989|BME 0QWA|2.46B|2460000000|18.52|33,995|3%|25|2022-11-04|15/09/2022|||||2022-07-21|15/06/2022|||313950000|308600000
2022-10-02 07:57:56|05800|1172943|BME LDA|1.05B|1050000000|0.9620|615,256|-43.24%|9|2022-11-30|15/09/2022||0.0182||233330000|2022-08-31|15/06/2022|0.0245|0.0245|243000000|238730000
2022-10-02 07:58:01|05801|989701|OL 0DNW|14.88B|14880000000|73.72|18,615|-29.86%|25|2022-11-15|15/09/2022||3.06||9020000000|2022-08-24|15/06/2022|3.04|3.46|7850000000|7850000000
2022-10-02 07:58:04|05802|33695|EBR GIMBb|1.17B|1170000000|43.68|3,525|-20.81%|20|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-02 07:58:07|05803|948867|BIT 0RPI|1.27B|1270000000|0.63|1,707,164|-99.38%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-10-02 07:58:10|05804|7126|LON OXB|333.38M|333380000|346.50|103,602|-76.49%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.27|-11.90|64030000|56800000
2022-10-02 07:58:13|05805|6699|LON MTO|835.68M|835680000|62.60|2,702,409|-10.19%|27|2022-11-24|15/09/2022|||||2022-07-26|15/06/2022|||945000000|945000000
2022-10-02 07:58:16|05806|1054857|OL CRAYN|7.58B|7580000000|84.95|177,473|-47.85%|24|2022-10-25|15/09/2022||0.5442||7500000000|2022-08-17|15/06/2022|0.185|0.227|12310000000|12310000000
2022-10-02 07:58:20|05807|8809|HE SANOMA|2B|2000000000|12.260|29,783|-11.29%|36|2022-10-27|15/09/2022||0.675||505480000|2022-07-27|15/06/2022|0.19|0.2525|313200000|317740000
2022-10-02 07:58:23|05808|1084278|SIX 0SE5|1.26B|1260000000|80.90|630|-28.79%|0||
2022-10-02 07:58:25|05809|28054|LON SMSS|1.07B|1070000000|804.00|287,229|-3.6%|17|2022-09-12|15/06/2022|0.03||62680000||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-10-02 07:58:29|05810|989961|CSE 0RES|9.76B|9760000000|109.75|19,104|-12.65%|25|2022-11-09|15/09/2022||5.03||2370000000|2022-08-25|15/06/2022|3.6|4.17|2280000000|2270000000
2022-10-02 07:58:33|05811|1024183|BME SEYMF|1.98B|1980000000|16.780|175|-4.55%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-10-02 07:58:36|05812|1010690|ST SDIPb|6.87B|6870000000|192.900|43,808|-56.65%|23|2022-10-27|15/09/2022||2.99||895800000|2022-07-21|15/06/2022|3.1|2.78|847000000|847000000
2022-10-02 07:58:39|05813|6829|LON RCH|215.9M|215900000|69.25|1,085,874|-80.1%|31|2022-10-11|15/09/2022|||||2022-07-26|15/06/2022|0.08||297400000|
2022-10-02 07:58:43|05814|989812|EPA 0IUJ|2.69B|2690000000|42.67|4,217|-14.4%|24|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022||||156600000
2022-10-02 07:58:45|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|9.76%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-02 07:58:49|05816|29948|BIT TIP|1.11B|1110000000|6.600|94,932|-27.87%|30|2022-11-11|15/09/2022|||||2022-09-12|15/06/2022|0.11||923100|
2022-10-02 07:58:52|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|10.98%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-10-02 07:58:55|05818|948546|BS 0GXJ|9.26B|9260000000|73.86|18,898|-30.42%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-10-02 07:58:57|05819|1141818|IR UPR|754.43M|754430000|276.000|15,704|-22.47%|0||
2022-10-02 07:59:01|05820|949753|ST BUFAB|7.54B|7540000000|201.00|68,548|-34.53%|25|2022-10-27|15/09/2022||4.1||2000000000|2022-07-13|15/06/2022|5.4|5.4|2240000000|2240000000
2022-10-02 07:59:06|05821|948903|BME 0O9B|1.79B|1790000000|9.83|23,131|-26.59%|25|2022-11-10|15/09/2022||0.18||205530000|2022-07-25|15/06/2022|0.04|0.18|217800000|214840000
2022-10-02 07:59:10|05822|963042|F ATSV|1.31B|1310000000|33.75|11,214|2.74%|24|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|2.35|2.35|503000000|503000000
2022-10-02 07:59:14|05823|948704|EBR 0MFT|1.26B|1260000000|46.92|4,987|37.39%|20|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-02 07:59:18|05824|1159368|LON N91|1.66B|1660000000|182.00|884,925|-29.02%|6|2022-05-18|15/03/2022|0.11|9.70|399200000|335000000|2021-11-16|15/09/2021|0.11|6.80|395900000|274900000
2022-10-02 07:59:21|05825|13056|VIE VIGR|2.68B|2680000000|20.900|41,242|-17.23%|37|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|1.58||5360000000|
2022-10-02 07:59:24|05826|949768|ST PLAZb|8.03B|8030000000|67.00|74,198|-50.52%|26|2023-01-27|15/12/2022||1.4||331050000|2022-10-18|15/09/2022||1.4||304190000
2022-10-02 07:59:27|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|30.22%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-10-02 07:59:30|05828|6560|LON MGNS|680.58M|680580000|1,478.00|59,766|-37.11%|18|2022-08-02|15/06/2022|0.92||1700000000||2022-02-24|15/12/2021|1.19||1650000000|
2022-10-02 07:59:35|05829|942521|ST GRANG|7.62B|7620000000|71.70|173,153|-32.68%|27|2023-01-26|15/12/2022||2.02||5820000000|2022-10-20|15/09/2022||2.42||6100000000
2022-10-02 07:59:39|05830|955872|AS FLOW|836.58M|836580000|19.20|186,169|-43.86%|27|2022-10-27|15/09/2022||0.368||76870000|2022-07-22|15/06/2022|0.26|0.2587|83450000|83500000
2022-10-02 07:59:42|05831|1159419|HE MUSTI|593.25M|593250000|17.82|39,664|-41.37%|15|2022-11-08|15/09/2022||0.2368||102850000|2022-08-09|15/06/2022|0.13|0.1352|95500000|94780000
2022-10-02 07:59:44|05832|948765|OL 0MSJ|15.49B|15490000000|134.10|75,587|42.63%|0||
2022-10-02 07:59:47|05833|994313|NASDAQ GOGLTNOK|16.34B|16340000000|81.9800|52,137|-14.78%|25|2022-11-22|15/09/2022||4.91||2090000000|2022-08-25|15/06/2022|7.93|5.8|2420000000|2540000000
2022-10-02 07:59:51|05834|32178|BME ROVI|2.36B|2360000000|44.200|104,994|-20.07%|32|2022-11-10|15/09/2022|||||2022-07-27|15/06/2022|0.51||174800000|174370000
2022-10-02 07:59:55|05835|1073139|ST BHGF|2.01B|2010000000|14.36|1,311,326|-88.64%|23|2023-01-27|15/12/2022||0.5533||3330000000|2022-10-27|15/09/2022||1||3100000000
2022-10-02 07:59:57|05836|1055079|IR GLV|602.7M|602700000|0.91|250,587|-17.42%|0||
2022-10-02 08:00:00|05837|7018|BIT WBD|1.25B|1250000000|1.255|935,639|-42.59%|34|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.01||3640000000|
2022-10-02 08:00:06|05838|989757|BIT 0N4I|1.1B|1100000000|11.74|1,879|-25.03%|20|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022||||
2022-10-02 08:00:09|05839|977689|HE TOKMAN|657.58M|657580000|11.1800|162,798|-47.01%|25|2022-10-28|15/09/2022||0.2976||282630000|2022-07-29|15/06/2022|0.33|0.34|307000000|306940000
2022-10-02 08:00:13|05840|26053|ST BIOGb|7.78B|7780000000|77.0|86,901|-13.29%|34|2023-02-03|15/12/2022||0.68||282050000|2022-10-21|15/09/2022||0.52||231750000
2022-10-02 08:00:18|05841|948943|BIT 0P52|2.39B|2390000000|14.41|25,567|-19.99%|25|2022-11-08|15/09/2022||0.017||297020000|2022-09-06|15/06/2022|0.2822|0.1884|340910000|340900000
2022-10-02 08:00:23|05842|23597|BIT ACEm|2.37B|2370000000|10.98|12,335|-41.28%|30|2022-11-09|15/09/2022||||930000000|2022-07-27|15/06/2022|||1160000000|1170000000
2022-10-02 08:00:26|05843|1010841|ST MTRS|14.2B|14200000000|78.1500|330,439|9.61%|23|2022-10-21|15/09/2022||1.07||2590000000|2022-07-15|15/06/2022|1.12|1.13|2610000000|2300000000
2022-10-02 08:00:29|05844|1081634|BIT CRLI|1.91B|1910000000|19.14|23,967|-18.03%|22|2022-11-10|15/09/2022||0.17||130330000|2022-08-04|15/06/2022|0.18|0.18|132200000|132200000
2022-10-02 08:00:32|05845|989910|ELI 0KBT|1.6B|1600000000|2.430|107,621|-4.14%|25|2022-11-10|15/09/2022||0.05||207000000|2022-07-28|15/06/2022|0.06|0.05|199950000|188000000
2022-10-02 08:00:36|05846|7064|AS ECMPA|1.06B|1060000000|20.36|52,060|11.04%|30|2022-11-04|15/09/2022|||||2022-09-08|15/06/2022|3.25||122400000|
2022-10-02 08:00:39|05847|989780|VIE 0EEI|3.04B|3040000000|16.94|10,152|-28.61%|21|2022-12-15|15/09/2022|||||2022-08-25|15/06/2022|0.57||817100000|
2022-10-02 08:00:43|05848|989950|CSE 0JH4|10.3B|10300000000|68.80|9,747|0%|25|2022-11-03|15/09/2022||2.83||978770000|2022-08-18|15/06/2022|1.74|1.89|867000000|867500000
2022-10-02 08:00:46|05849|1056296|VIE UNIQ|1.86B|1860000000|6.0500|2,140|-21.73%|25|2022-11-17|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-02 08:00:50|05850|989777|OL 0RAI|8.76B|8760000000|54.20|28,966|-5.61%|26|2023-02-02|15/12/2022||2.07||2780000000|2022-11-03|15/09/2022||0.8225||1950000000
2022-10-02 08:00:53|05851|989784|BME 0K9H|1.14B|1140000000|3.70|24,552|11.11%|20|2022-10-25|15/09/2022|||||2022-07-29|15/06/2022|0.09|0.09|118000000|118250000
2022-10-02 08:00:56|05852|964568|ETR AR4G|516.82M|516820000|19.07|50,582|-27.82%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.09||832000000|
2022-10-02 08:00:59|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|36.22%|0||
2022-10-02 08:01:01|05854|995934|LON DEC|1.11B|1110000000|129.70|3,350,589|8.26%|13|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022||||
2022-10-02 08:01:04|05855|1123217|BIT ILTY|577.79M|577790000|6.9150|172,015|-49.04%|16|2022-11-15|15/09/2022|||||2022-08-05|15/06/2022|0.39||81000000|80500000
2022-10-02 08:01:06|05856|1024305|BME PHMMF|959.59M|959590000|52.800|298|-41.95%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-10-02 08:01:09|05857|985189|ST SECARE|7.11B|7110000000|44.99|312,839|-68.41%|24|2022-10-27|15/09/2022||0.2217||488400000|2022-07-28|15/06/2022|0.491|0.491|470890000|470890000
2022-10-02 08:01:12|05858|6788|LON CHG|804.23M|804230000|284.00|382,574|-8.68%|30|2022-12-13|15/10/2022||9.70||219400000|2022-09-28|15/07/2022||||
2022-10-02 08:01:15|05859|942380|LON SPI|869.98M|869980000|215.50|733,539|2.38%|19|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|-0|2.80|596200000|590800000
2022-10-02 08:01:18|05860|28689|LON NCCG|680.48M|680480000|218.50|623,678|-15.96%|26|2023-01-25|15/11/2022|||||2022-11-02|15/08/2022||||
2022-10-02 08:01:21|05861|1080046|LON TM17|534.46M|534460000|372.00|385,040|-50.56%|11|2022-09-12|15/06/2022|0.06||53250000||2022-03-30|15/12/2021|0.1||50400000|
2022-10-02 08:01:23|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-10-02 08:01:27|05863|15203|EBR CFEB|248.34M|248340000|9.81|68,110|18.17%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|0.53||586200000|
2022-10-02 08:01:29|05864|6775|LON KLR|458.46M|458460000|630.00|45,924|-34.58%|25|2022-11-17|15/09/2022|||||2022-08-02|15/06/2022|0.34||1340000000|
2022-10-02 08:01:33|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|47.06%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-10-02 08:01:39|05866|26128|ST KNOW|6.12B|6120000000|223.40|16,358|-37.42%|31|2022-10-25|15/09/2022||3.85||1390000000|2022-07-15|15/06/2022|4.71|4.5|1650000000|1650000000
2022-10-02 08:01:42|05867|989808|EPA 0QAG|1.43B|1430000000|252.50|298|-9.34%|23|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|||641600000|641600000
2022-10-02 08:01:45|05868|948915|BME 0OFU|1.43B|1430000000|2.224|256,176|4.32%|25|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|||1390000000|1300000000
2022-10-02 08:01:47|05869|1177648|SIX MEDX|706.59M|706590000|17.27|35,882|-60.75%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2022-10-02 08:01:50|05870|943384|ST PCELL|7.21B|7210000000|138.30|189,560|-18.04%|23|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|-0.33||57290000|
2022-10-02 08:01:54|05871|26046|ST BEIAb|8.79B|8790000000|145.8|28,230|-26.59%|33|2022-10-27|15/09/2022||2.95||1420000000|2022-08-19|15/06/2022|2.32|4.77|1460000000|1410000000
2022-10-02 08:01:57|05872|989887|CSE 0REQ|3.61B|3610000000|186.80|1,486|-28.97%|25|2022-12-16|15/09/2022||8.7||4280000000|2022-08-26|15/06/2022|5.7|7.4|4670000000|4280000000
2022-10-02 08:02:01|05873|989994|CSE 0NZU|8.04B|8040000000|160.10|34,949|-13.83%|24|2022-11-10|15/09/2022||-5.67||18150000|2022-08-11|15/06/2022|-11.04|-7.89|28400000|32000000
2022-10-02 08:02:05|05874|989811|ST 0QXM|5.1B|5100000000|87.40|9,682|-38.67%|25|2022-10-25|15/09/2022||3.77||2280000000|2022-07-15|15/06/2022|3.7|3.54|2480000000|2450000000
2022-10-02 08:02:08|05875|1165547|OL ACCA|8.43B|8430000000|13.95|877,192|-50.04%|10|2022-11-01|15/09/2022||-0.083||215000000|2022-07-11|15/06/2022|-0.089|-0.089|155000000|155000000
2022-10-02 08:02:10|05876|1072227|ST CIBUS|7.02B|7020000000|145.00|138,712|-31.08%|14|2022-11-09|15/09/2022||0.4053||27900000|2022-07-21|15/06/2022|0.63|0.3848|27000000|27100000
2022-10-02 08:02:14|05877|989760|ST 0GTM|9.96B|9960000000|70.35|23,395|-19.4%|25|2022-10-21|15/09/2022||1.8||562160000|2022-07-07|15/06/2022|2.52|2|451000000|550060000
2022-10-02 08:02:17|05878|989834|ST 0IHM|17.37B|17370000000|134.90|13,375|-26.72%|26|2023-02-02|15/12/2022||2.04||669430000|2022-10-14|15/09/2022||2.22||661800000
2022-10-02 08:02:21|05879|963647|VIE SIAG|1.6B|1600000000|22.75|336|11.52%|24|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|||62550000|
2022-10-02 08:02:24|05880|989820|EBR 0QV7|1.03B|1030000000|38.23|6,300|-31.85%|20|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|||150000000|
2022-10-02 08:02:27|05881|7061|F AO1B|1.54B|1540000000|57.450|113|47.88%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-10-02 08:02:30|05882|945695|ST DUST|4.97B|4970000000|43.98|120,823|-52.33%|26|2023-01-11|15/11/2022||1.1||6270000000|2022-10-11|15/08/2022||0.91||5600000000
2022-10-02 08:02:34|05883|948529|BME 0G9W|737.82M|737820000|2.36|24,886|-53.08%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|||227200000|222950000
2022-10-02 08:02:37|05884|15256|EBR RETE|753.91M|753910000|57.00|10,197|-11.49%|22|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022|1.39|||
2022-10-02 08:02:40|05885|1076601|OL 0SFN|22.29B|22290000000|34.75|133,410|-6.59%|20|2022-10-26|15/09/2022||3.06||10380000000|2022-07-19|15/06/2022|4.41|4.28|12290000000|12260000000
2022-10-02 08:02:43|05886|948972|EBR 0QF5|1.1B|1100000000|5.46|39,452|-28.53%|25|2022-11-09|15/09/2022||0.084||998230000|2022-08-04|15/06/2022|0.2167|0.2192|1040000000|1020000000
2022-10-02 08:02:47|05887|27760|LON AMSU|528.57M|528570000|244.00|277,884|-20.39%|28|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|0.04||58300000|
2022-10-02 08:02:49|05888|976461|LON FORT|491.43M|491430000|234.00|597,501|-19.31%|14|2022-07-28|15/06/2022|0.16||222800000||2022-03-10|15/12/2021|0.1||190100000|176300000
2022-10-02 08:02:52|05889|1073019|HE HARVIA|262.02M|262020000|14.02|102,064|-70.17%|22|2022-11-03|15/09/2022||0.3075||42200000|2022-08-11|15/06/2022|0.4|0.3975|46000000|48900000
2022-10-02 08:02:57|05890|6890|AS FUGR|1.17B|1170000000|10.430|354,340|16.33%|31|2022-10-28|15/09/2022||||432000000|2022-07-25|15/06/2022|0.29|-0.07|467000000|467000000
2022-10-02 08:03:00|05891|948633|ELI 0J1Z|1.71B|1710000000|3.35|82,233|-2.9%|25|2022-10-24|15/09/2022||0.105||381420000|2022-07-20|15/06/2022|0.09|0.09|369000000|364440000
2022-10-02 08:03:03|05892|958982|ST XVIVO|3.96B|3960000000|134.00|16,304|-64.22%|26|2023-01-26|15/12/2022||0.3124||112400000|2022-10-27|15/09/2022||0.2964||96070000
2022-10-02 08:03:06|05893|1050738|LON WHRW|458.85M|458850000|108.00|1,936,245|-26.73%|17|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:03:10|05894|940774|LON TRMR|451.58M|451580000|311.00|655,813|-55.95%|14|2022-11-10|15/09/2022||0.1424||70110000|2022-08-16|15/06/2022|0.16|0.1786|75800000|76780000
2022-10-02 08:03:12|05895|1162800|BIT GVS|1.05B|1050000000|6.03|86,980|-48.9%|14|2022-11-09|15/09/2022||0.07||108090000|2022-09-06|15/06/2022|0.12|0.12|85500000|85500000
2022-10-02 08:03:16|05896|26378|HE AKTIA|697.21M|697210000|9.670|32,562|-19.28%|27|2022-11-04|15/09/2022||0.2572||67400000|2022-08-05|15/06/2022|0.28|0.28|71600000|71600000
2022-10-02 08:03:20|05897|989677|BME 0HA8|2.54B|2540000000|43.65|223|-6.93%|21|2022-11-14|15/09/2022|||||2022-09-20|15/06/2022||||
2022-10-02 08:03:22|05898|298|LON PFD|819.88M|819880000|95.30|1,433,600|-16.84%|32|2022-11-16|15/09/2022|||||2022-07-21|15/06/2022|||197000000|
2022-10-02 08:03:26|05899|993275|LON CSH|396.58M|396580000|65.40|1,861,201|-26.1%|11|2022-12-07|15/09/2022|||||2022-06-30|15/03/2022|0.04||25920000|
2022-10-02 08:03:29|05900|989732|BME 0RKF|792.43M|792430000|23.12|4,707|-35.63%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|||794000000|779330000
2022-10-02 08:03:33|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|-3.91%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-02 08:03:35|05902|1177463|ETR VTSCn|2.01B|2010000000|50.10|63,657|2.24%|10|2022-11-14|15/09/2022||0.525||2280000000|2022-08-10|15/06/2022|0.4356|0.53|2170000000|2170000000
2022-10-02 08:03:39|05903|948600|EBR 0HNZ|917.67M|917670000|12.63|66,490|-22.18%|20|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-02 08:03:41|05904|948688|AS 0LO9|742.13M|742130000|23.03|44,099|-17.87%|0||
2022-10-02 08:03:44|05905|26195|ST SKISb|8.68B|8680000000|110.80|51,019|-35.09%|38|2022-12-19|15/11/2022||||176900000|2022-10-04|15/08/2022||-2.3||326290000
2022-10-02 08:03:47|05906|940904|LON VCP|511.45M|511450000|443.00|300,630|-52.87%|28|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:03:50|05907|954908|ST COOR|7.2B|7200000000|75.55|112,099|-7.24%|26|2022-10-27|15/09/2022||1.26||2930000000|2022-07-15|15/06/2022|0.8|1.44|2980000000|2910000000
2022-10-02 08:03:53|05908|942711|BIT TNXT|880.57M|880570000|19.140|44,030|-47.62%|24|2022-11-10|15/09/2022|||||2022-08-03|15/06/2022|0.25||89900000|89900000
2022-10-02 08:03:56|05909|15254|EBR RECT|751.05M|751050000|13.44|68,337|-5.88%|25|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.2||274300000|544000000
2022-10-02 08:03:59|05910|1006463|LON AFX|717.34M|717340000|1,700.00|46,010|-13.92%|13|2022-08-30|15/06/2022|0.32||46140000||2022-03-16|15/12/2021|0.28||43290000|
2022-10-02 08:04:04|05911|948745|BME 0MKO|1.05B|1050000000|4.75|127,983|-29.73%|25|2022-11-09|15/09/2022||0.2002||482600000|2022-07-26|15/06/2022|0.0435|0.0435|470000000|460030000
2022-10-02 08:04:07|05912|32424|LON EMISG|1.19B|1190000000|1,890.00|501,946|35.19%|18|2022-09-07|15/06/2022|0.19||87270000||2022-03-15|15/12/2021|0.25||84710000|
2022-10-02 08:04:10|05913|7464|AS VLAN|794.48M|794480000|19.80|30,322|-26.53%|28|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022|1.27|0.89|376700000|275000000
2022-10-02 08:04:12|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|10.79%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2022-10-02 08:04:15|05915|28365|LON GGPL|331.5M|331500000|7.250|17,648,038|-54.35%|14|2022-11-09|15/06/2022|||||2022-03-09|15/12/2021|-0|||
2022-10-02 08:04:17|05916|1166927|OL VACC|6.96B|6960000000|77.00|316,335|17.92%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-10-02 08:04:20|05917|994376|ST SVOLb|5.13B|5130000000|49.34|151,229|-26.9%|23|2022-12-13|15/11/2022|||||2022-09-16|15/08/2022|-2.4||-234900000|
2022-10-02 08:04:24|05918|29838|BIT EMBI|1.97B|1970000000|5.790|152,518|-6.61%|37|2022-11-10|15/09/2022||||327000000|2022-08-04|15/06/2022|0.46||335000000|335000000
2022-10-02 08:04:27|05919|954889|LON CRN|505.15M|505150000|73.000|537,547|-23.64%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-10-02 08:04:30|05920|29836|BIT ELEN|927.54M|927540000|11.62|70,385|-17.94%|30|2022-11-14|15/09/2022|||||2022-09-12|15/06/2022|0.36||181900000|
2022-10-02 08:04:34|05921|29867|BIT ITMI|993.65M|993650000|23.50|9,709|-19.71%|32|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.13||255400000|
2022-10-02 08:04:38|05922|989750|ELI 0O7J|1.21B|1210000000|9.02|8,778|-24.9%|20|2022-11-07|15/09/2022||0.14||232000000|2022-08-02|15/06/2022|0.21|0.18|282000000|281330000
2022-10-02 08:04:41|05923|1031738|LON KETL|255.11M|255110000|123.00|515,154|-63.82%|14|2022-09-20|15/06/2022|0.04||50690000||2022-03-31|15/12/2021|0.06||64740000|
2022-10-02 08:04:45|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|16.57%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-10-02 08:04:48|05925|1052374|CSE NLFSK|3.59B|3590000000|132.200|11,740|-34.88%|22|2022-11-17|15/09/2022||0.305||268000000|2022-08-18|15/06/2022|0.38|0.2|272000000|272000000
2022-10-02 08:04:51|05926|989857|BIT 0QEP|791.81M|791810000|2.389|15,089|-28.62%|25|2022-10-27|15/09/2022|||||2022-09-09|15/06/2022|||887000000|817500000
2022-10-02 08:04:54|05927|6919|AS NSTEc|481.29M|481290000|24.30|19,021|-25.35%|26|2022-10-13|15/09/2022|||||2022-07-14|15/06/2022|1.38||35570000|
2022-10-02 08:04:57|05928|1010887|ST BOOZT|3.8B|3800000000|57.80|200,116|-60.68%|23|2022-11-08|15/09/2022||0.1239||1350000000|2022-08-12|15/06/2022|0.91|0.8848|1550000000|1550000000
2022-10-02 08:05:00|05929|28560|LON CRW|677.67M|677670000|1,930.0|96,399|-20.25%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-10-02 08:05:03|05930|28050|LON PCTN|465.97M|465970000|85.40|852,853|-9.44%|14|2022-11-08|15/09/2022|||||2022-05-26|15/03/2022|0.17||23920000|
2022-10-02 08:05:06|05931|29878|BIT MARR|643.3M|643300000|9.67|49,554|-53.01%|36|2022-11-14|15/09/2022|||||2022-08-04|15/06/2022|0.16||538600000|545370000
2022-10-02 08:05:09|05932|28494|LON ALAPH|299.6M|299600000|55.50|1,926,720|-46.53%|18|2022-09-19|15/06/2022|0.02|2.80|78770000|81500000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-10-02 08:05:12|05933|28641|LON RSTP|506.62M|506620000|370.00|159,334|-23.71%|18|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|0.07||140300000|
2022-10-02 08:05:16|05934|26066|ST CEVI|6.07B|6070000000|254.50|17,199|-34.07%|27|2022-10-26|15/09/2022||1.31||158550000|2022-07-20|15/06/2022|1.58|1.58|183590000|183800000
2022-10-02 08:05:20|05935|6915|AS BAMN|692.27M|692270000|2.532|1,049,721|-7.79%|30|2022-11-03|15/09/2022||||1640000000|2022-08-18|15/06/2022|0.31||3330000000|1800000000
2022-10-02 08:05:24|05936|989867|ST 0KIZ|9.75B|9750000000|146.80|3,279|9.55%|25|2022-11-08|15/09/2022||3.62||1850000000|2022-08-17|15/06/2022|3.99|3.39|2020000000|1810000000
2022-10-02 08:05:27|05937|993187|ST SAGAd|11.1B|11100000000|25.0000|335,195|-23.08%|21|2022-07-14|15/06/2022|0.36||902000000||2022-05-11|15/03/2022|3.56||885000000|
2022-10-02 08:05:30|05938|26405|HE WITH|279.84M|279840000|1.603|226,825|-13.93%|30|2022-10-27|15/09/2022||-0.04||34020000|2022-07-20|15/06/2022|-0.07|-0.0675|32400000|32440000
2022-10-02 08:05:34|05939|989788|EPA 0HV8|1.92B|1920000000|77.50|746|-35.25%|20|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022||||
2022-10-02 08:05:37|05940|6601|LON HFD|286.62M|286620000|131.80|908,001|-55.98%|17|2022-11-08|15/09/2022||20.80||638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2022-10-02 08:05:39|05941|28486|LON AVON|332.7M|332700000|1,124.0|43,013|-42.51%|18|2022-12-13|15/09/2022||38.26||116780000|2022-05-24|15/03/2022||16.19||94260000
2022-10-02 08:05:42|05942|1017270|ST SEDANA|2.43B|2430000000|24.46|239,975|-74.14%|23|2022-10-25|15/09/2022||-0.2042||31430000|2022-07-21|15/06/2022|-0.1121|-0.112|26870000|26890000
2022-10-02 08:05:45|05943|968983|LON WJG|383.26M|383260000|151.20|406,952|-33.39%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-10-02 08:05:48|05944|949086|LON ESP|517.68M|517680000|85.80|789,023|-2.5%|14|2022-08-10|15/06/2022|0.12||35630000||2022-03-03|15/12/2021|0.04||30050000|
2022-10-02 08:05:51|05945|1135895|CSE 0A1R|15.3B|15300000000|369.80|11,326|51.31%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-10-02 08:05:53|05946|940860|LON FDEV|521.16M|521160000|1,338.00|35,092|-45.72%|14|2022-09-06|15/05/2022|0.28||64920000||2022-02-01|15/11/2021|-0.04||49120000|
2022-10-02 08:05:59|05947|1031111|OL SPOLS|12.42B|12420000000|107.20|36,074|-20.12%|23|2022-10-28|15/09/2022||3.06||1160000000|2022-08-11|15/06/2022|2.02|2.35|941500000|941000000
2022-10-02 08:06:02|05948|989813|IR 0QT8|610.07M|610070000|1.145|295,140|-21.74%|21|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022||0.043||
2022-10-02 08:06:05|05949|989898|OL 0JXF|9.26B|9260000000|113.00|4,328|27.97%|26|2023-02-02|15/12/2022||2||914000000|2022-10-27|15/09/2022||2.6||952500000
2022-10-02 08:06:08|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|4.7%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-10-02 08:06:11|05951|989897|EBR 0MTK|619.25M|619250000|23.80|3,922|0%|20|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.41||16500000|
2022-10-02 08:06:14|05952|28261|LON DOTD|253.77M|253770000|85.00|454,368|-64.51%|14|2022-11-14|15/06/2022||1.50||32100000|2022-03-03|15/12/2021|0.02||30910000|
2022-10-02 08:06:20|05953|989722|OL 0DTI|13.14B|13140000000|307.75|1,936|1.74%|20|2022-10-26|15/09/2022||9.3||2660000000|2022-07-14|15/06/2022|-0.3|1.5|2390000000|2170000000
2022-10-02 08:06:23|05954|948959|BME 0Q8P|822.92M|822920000|1.56|34,422|-38.82%|25|2022-11-09|15/09/2022||0.0473||953200000|2022-07-29|15/06/2022|0.05|0.0428|1060000000|1060000000
2022-10-02 08:06:29|05955|989933|ST 0RD7|6.12B|6120000000|32.03|96,905|-11.96%|25|2022-10-28|15/09/2022||3.21||5650000000|2022-07-15|15/06/2022|2.82|3.06|5280000000|5390000000
2022-10-02 08:06:32|05956|586|HE YIT|602.14M|602140000|2.87|187,754|-37.85%|37|2023-02-03|15/12/2022||0.1265||862550000|2022-10-27|15/09/2022||0.0529||592710000
2022-10-02 08:06:35|05957|943188|LON ERGO|582.42M|582420000|1,166.00|94,031|-10.99%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2022-10-02 08:06:38|05958|955674|ST IVSO|6.11B|6110000000|135.60|37,961|-22.6%|26|2022-10-27|15/09/2022||0.4367||194200000|2022-07-22|15/06/2022|-0.16|0.1267|153700000|164500000
2022-10-02 08:06:41|05959|989761|CSE 0HDP|11.13B|11130000000|320.00|15,163|92.37%|0||
2022-10-02 08:06:44|05960|948973|HE 0QFC|586.15M|586150000|4.30|6,036|-35.53%|25|2022-11-03|15/09/2022||0.0976||525390000|2022-08-04|15/06/2022|0.09|0.0826|577000000|571000000
2022-10-02 08:06:47|05961|989845|ST 0HDJ|5.14B|5140000000|92.62|15,337|-41.27%|25|2022-11-02|15/09/2022||||3550000000|2022-08-24|15/06/2022|||3360000000|3320000000
2022-10-02 08:06:50|05962|948793|BIT 0NE1|978.57M|978570000|1.209|174,554|-51.6%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-10-02 08:06:53|05963|948986|ST 0A37|8.9B|8900000000|64.25|11,976|-8.87%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-10-02 08:06:57|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2022-10-02 08:07:01|05965|28232|LON FDPF|398.97M|398970000|1,424.0|30,966|-38.35%|15|2022-10-31|15/08/2022|||||2022-05-16|15/02/2022|0.23||263500000|131900000
2022-10-02 08:07:03|05966|1090524|LON ARB|158.16M|158160000|33.10|2,077,350|-73.09%|12|2022-10-31|15/09/2022||0.0079||24650000|2022-08-25|15/06/2022|-0.0384|-0.0032|12010000|15720000
2022-10-02 08:07:06|05967|6838|LON STEMS|456.39M|456390000|344.00|204,615|-39.54%|29|2023-01-30|15/11/2022|||||2022-09-20|15/08/2022||||
2022-10-02 08:07:08|05968|6763|LON HLCL|439.14M|439140000|356.00|70,218|-19.09%|15|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|0.53||22170000|
2022-10-02 08:07:12|05969|26009|BS NOBI|3.51B|3510000000|20.88|201,448|-63.78%|30|2022-11-02|15/09/2022||0.7966||3480000000|2022-07-19|15/06/2022|0.7554|0.6217|3890000000|3890000000
2022-10-02 08:07:15|05970|958973|ST STORYb|2.26B|2260000000|33.13|230,766|-82.92%|23|2022-11-03|15/09/2022||-0.3483||824520000|2022-08-05|15/06/2022|-0.56|-0.678|780870000|780870000
2022-10-02 08:07:20|05971|26097|ST FINGb|1.66B|1660000000|5.63|1,996,055|-76.95%|26|2022-10-19|15/09/2022||0.1028||411950000|2022-07-18|15/06/2022|-0.03|0.088|228100000|353080000
2022-10-02 08:07:22|05972|964907|ETR STOG_p|798.11M|798110000|124.20|2,965|-37.9%|27|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|6.39||888400000|
2022-10-02 08:07:26|05973|948980|ELI 0QIM|391.03M|391030000|2.73|33,893|-40.39%|25|2022-11-03|15/09/2022||0.08||218000000|2022-07-27|15/06/2022|0.06|0.06|211850000|215800000
2022-10-02 08:07:28|05974|32421|LON VLX|388.07M|388070000|244.00|381,530|-41.06%|22|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:07:31|05975|1163795|OL FLNG|1.69B|1690000000|31.67|496,662|64.35%|25|2022-11-30|15/09/2022||0.7677||91210000|2022-08-24|15/06/2022|0.61|0.6409|84200000|84300000
2022-10-02 08:07:37|05976|948751|ELI 0ML0|1.58B|1580000000|0.82|296,885|-9.89%|21|2022-11-09|15/09/2022||0.03||1860000000|2022-07-28|15/06/2022|0.04|0.01|1770000000|1580000000
2022-10-02 08:07:40|05977|1072992|OL ELMRA|1.69B|1690000000|15.53|445,401|-68.56%|23|2022-11-03|15/09/2022||0.2067||2840000000|2022-08-18|15/06/2022|0.82|0.82|4500000000|4660000000
2022-10-02 08:07:43|05978|989941|AS 0MKM|583.05M|583050000|13.25|7,364|-43.9%|22|2022-10-20|15/09/2022||||586000000|2022-07-21|15/06/2022|||661000000|571000000
2022-10-02 08:07:47|05979|994298|ST CREADa|9.36B|9360000000|68.95|74,661|-34.3%|22|2022-07-14|15/06/2022|-15.19||-2190000000||2022-04-07|15/03/2022|-15.96||-2300000000|
2022-10-02 08:07:50|05980|28057|LON JSG|349.81M|349810000|79.00|1,012,916|-45.82%|16|2022-08-30|15/06/2022|0.01||176200000|84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-10-02 08:07:53|05981|968997|ST GARO|4.91B|4910000000|98.15|64,543|-48.29%|25|2022-11-11|15/09/2022||0.85||337800000|2022-08-16|15/06/2022|0.335|0.885|350100000|359950000
2022-10-02 08:07:57|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|42.52%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-10-02 08:07:59|05983|976471|BME DOMI|518.87M|518870000|3.355|87,999|-22.16%|24|2022-10-25|15/09/2022|||||2022-07-22|15/06/2022|0.13||275000000|267250000
2022-10-02 08:08:03|05984|15212|EBR ECONB|453.33M|453330000|2.550|45,751|-20.81%|31|2022-10-14|15/09/2022|||||2022-07-28|15/06/2022|0.19||1240000000|
2022-10-02 08:08:08|05985|1173162|LON WIX|313.38M|313380000|120.70|874,505|-46.36%|5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2022-10-02 08:08:12|05986|949736|OL AKSOA|18.6B|18600000000|38.14|1,309,777|92.82%|31|2022-10-25|15/09/2022||0.4561||9500000000|2022-07-14|15/06/2022|0.46|0.2914|10600000000|8660000000
2022-10-02 08:08:15|05987|1006174|BME GEST|1.76B|1760000000|3.06|395,291|-7.78%|24|2022-10-26|15/09/2022||0.1307|||2022-07-26|15/06/2022|0.13|0.0992|2620000000|2310000000
2022-10-02 08:08:18|05988|989800|OL 0GW8|8.27B|8270000000|73.03|26,918|-11.05%|25|2022-11-11|15/09/2022||1.45||1550000000|2022-08-23|15/06/2022|6.59|6.68|2360000000|2360000000
2022-10-02 08:08:22|05989|989843|CSE 0QFA|2.56B|2560000000|67.03|6,697|-44.47%|25|2022-11-10|15/09/2022||||1010000000|2022-08-16|15/06/2022|1.8|1.6|1050000000|1050000000
2022-10-02 08:08:24|05990|989769|SIX 0QJX|2.42B|2420000000|7.85|5,023|16.47%|0||
2022-10-02 08:08:27|05991|958836|LON OTB|167.59M|167590000|100.80|1,273,403|-74.29%|14|2023-01-16|15/09/2022|||||2022-05-24|15/03/2022|-0.03||52900000|
2022-10-02 08:08:32|05992|989762|VIE 0E64|662.59M|662590000|68.60|2,871|-2.9%|25|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|0.34||288000000|
2022-10-02 08:08:36|05993|948850|BIT 0NV4|1.39B|1390000000|41.57|5,453|-10.45%|25|2022-11-10|15/09/2022||||215000000|2022-09-07|15/06/2022|||248000000|238970000
2022-10-02 08:08:40|05994|989888|VIE 0MJ1|740.59M|740590000|19.82|1,292|-48.18%|25|2022-10-28|15/09/2022||||461200000|2022-07-29|15/06/2022|0.78|0.78|478300000|447250000
2022-10-02 08:08:43|05995|948717|EPA 0MGL|1.56B|1560000000|12.44|46,627|-30.07%|25|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||341700000|
2022-10-02 08:08:47|05996|985183|ST ACADE|5.1B|5100000000|48.30|193,415|-20.56%|25|2022-10-25|15/09/2022||1.09||2901000000|2022-08-30|15/06/2022|1.68|1.23|3850000000|3850000000
2022-10-02 08:08:49|05997|940911|LON CREI|434.24M|434240000|98.50|477,065|5.24%|18|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:08:50|05998|1122210|BS SASDF|358.74M|358740000|0.07|54,990|-69.57%|0||
2022-10-02 08:08:54|05999|948988|EBR 0QVQ|446.53M|446530000|5.49|21,911|-39.47%|25|2022-11-10|15/09/2022||||512300000|2022-07-29|15/06/2022|||598300000|500900000
2022-10-02 08:08:57|06000|989720|ST 0RHA|2.82B|2820000000|26.11|17,596|-67.81%|26|2023-02-02|15/12/2022||3.74||5480000000|2022-10-27|15/09/2022||1.16||3320000000
2022-10-02 08:09:01|06001|431|ELI NVGR|2.48B|2480000000|3.49|712,256|15.64%|35|2022-10-25|15/09/2022||0.14||552000000|2022-07-21|15/06/2022|0.16|0.16|650000000|572750000
2022-10-02 08:09:08|06002|28039|LON POLR|401.53M|401530000|415.00|161,700|-47.2%|13|2022-06-27|15/03/2022|0.28|29.20|122700000||2021-11-22|15/09/2021|0.25|19.90|102900000|
2022-10-02 08:09:13|06003|6904|AS TOM2|943.63M|943630000|7.37|416,231|7.67%|37|2022-10-14|15/09/2022||-0.1084||125540000|2022-07-15|15/06/2022|0.0552|-0.0828|132600000|135180000
2022-10-02 08:09:18|06004|6922|AS WEHA|470.55M|470550000|11.75|77,786|-5.32%|34|2022-10-27|15/09/2022|||||2022-07-21|15/06/2022|0.83||81280000|
2022-10-02 08:09:21|06005|52769|OL DTNOF|1.11B|1110000000|1.2900|450|10.26%|25|2022-11-03|15/09/2022||0.1722||401760000|2022-08-11|15/06/2022|0.09|0.09|361000000|361000000
2022-10-02 08:09:26|06006|989825|EPA 0F07|418.25M|418250000|20.21|4,354|-43.67%|24|2022-10-03|15/08/2022|||||2022-07-12|15/05/2022|||295200000|
2022-10-02 08:09:29|06007|15272|EBR TESB|1.3B|1300000000|30.10|14,032|-7.53%|32|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|3.8||1340000000|1095000000
2022-10-02 08:09:33|06008|6884|LON WINEW|62.16M|62160000|84.00|316,398|-87.5%|22|2022-11-16|15/09/2022|||||2022-06-23|15/03/2022|0.02||190900000|
2022-10-02 08:09:37|06009|6940|AS PHAR|696.78M|696780000|1.068|7,828,959|33.17%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-10-02 08:09:44|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|2.82%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-10-02 08:09:46|06011|1081633|ST BETCO|7.77B|7770000000|141.30|33,949|-25.71%|16|2022-11-16|15/09/2022||0.2066||62950000|2022-08-30|15/06/2022|0.1183|0.1261|56000000|56010000
2022-10-02 08:09:49|06012|989912|ST 0RFP|4.1B|4100000000|20.36|38,822|-49.67%|25|2022-10-25|15/09/2022||1.05||783710000|2022-07-21|15/06/2022|1.06|1.06|772900000|772820000
2022-10-02 08:09:56|06013|1006175|ST AMBEA|3.69B|3690000000|39.00|178,220|-39.11%|24|2022-11-03|15/09/2022||2.1||3120000000|2022-08-18|15/06/2022|0.91|0.52|3140000000|3140000000
2022-10-02 08:10:00|06014|989733|ST 0RD1|14.31B|14310000000|258.40|2,625|59.11%|25|2022-11-10|15/09/2022||0.1368||244920000|2022-07-15|15/06/2022|0.1499|0.1477|226680000|226480000
2022-10-02 08:10:04|06015|26164|ST ORES|4.61B|4610000000|103.60|19,060|-29.23%|30|2022-10-11|15/09/2022|||||2022-07-08|15/06/2022|-11.22||-472800000|
2022-10-02 08:10:07|06016|958925|ST KAMBI|4.86B|4860000000|158.35|105,864|-26.28%|20|2022-10-26|15/09/2022||0.1051||36850000|2022-07-27|15/06/2022|0.12|0.12|34700000|34690000
2022-10-02 08:10:09|06017|1129422|ST CLOEF|456.44M|456440000|1.59|504|-52.54%|0||
2022-10-02 08:10:13|06018|1024871|BIT DOVA|428.71M|428710000|5.420|64,811|-46.76%|23|2022-11-10|15/09/2022||||111000000|2022-08-03|15/06/2022|0.17||130950000|139900000
2022-10-02 08:10:17|06019|989918|BIT 0R40|1.25B|1250000000|4.67|2,846|-10.19%|25|2022-11-10|15/09/2022||||59000000|2022-07-27|15/06/2022|||61100000|60530000
2022-10-02 08:10:20|06020|960687|LON RGLR|329.56M|329560000|63.90|1,011,665|-26.47%|19|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|0.05||28940000|
2022-10-02 08:10:22|06021|1170132|LON MOONM|545.67M|545670000|159.50|704,265|-49.46%|6|2022-06-29|15/04/2022|0.05||161700000||2021-12-09|15/10/2021|0.04||142600000|
2022-10-02 08:10:26|06022|964903|ETR ST5G|616.15M|616150000|43.75|10,478|-60.01%|22|2022-10-19|15/09/2022|||||2022-07-21|15/06/2022|1.91|||121600000
2022-10-02 08:10:29|06023|948496|HE 0A0F|1.08B|1080000000|7.42|301,833|0%|25|2022-11-10|15/09/2022||0.1188||73320000|2022-08-10|15/06/2022|0.146|0.116|74150000|74300000
2022-10-02 08:10:33|06024|999061|BME HOME|694.37M|694370000|9.33|64,222|-18.87%|21|2022-11-09|15/09/2022||0.3028||222130000|2022-07-27|15/06/2022|0.06|0.3028|105300000|99750000
2022-10-02 08:10:35|06025|989909|OL 0FS8|7.7B|7700000000|18.50|67,917|37.85%|0||
2022-10-02 08:10:38|06026|989680|CSE 0DJI|14.32B|14320000000|9.32|94,506|-80.27%|25|2022-11-10|15/09/2022||0.2133|||2022-08-18|15/06/2022|-0.11|0.04||
2022-10-02 08:10:41|06027|7298|LON SQZ|1.02B|1020000000|374.50|1,306,553|64.62%|16|2022-11-16|15/09/2022|||||2022-09-27|15/06/2022|0.41||353500000|
2022-10-02 08:10:44|06028|26083|ST DUNI|2.98B|2980000000|63.50|33,328|-38.82%|27|2022-10-27|15/09/2022||1.98||1800000000|2022-07-15|15/06/2022|1.53|1.39|1720000000|1580000000
2022-10-02 08:10:48|06029|989681|ELI 0DJV|1.06B|1060000000|5.21|158,569|-2.43%|23|2022-11-24|15/09/2022||0.16||202000000|2022-07-28|15/06/2022|1.52|0.1861|273000000|270400000
2022-10-02 08:10:50|06030|940869|LON AO|248.58M|248580000|43.14|2,404,471|-73.79%|15|2022-11-22|15/09/2022||||792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2022-10-02 08:10:53|06031|961119|ST TBIIF|191.24M|191240000|2|1,727|-71.43%|0||
2022-10-02 08:10:58|06032|989738|BIT 0HY2|869.36M|869360000|5.37|1,382|-36.97%|25|2022-11-03|15/09/2022||||314000000|2022-07-27|15/06/2022|||442950000|442930000
2022-10-02 08:11:01|06033|985139|ST PDXI|18.76B|18760000000|177.650|73,652|33.57%|23|2022-11-01|15/09/2022||1.17||427040000|2022-08-02|15/06/2022|1.61|1.61|459000000|458940000
2022-10-02 08:11:04|06034|1169494|OL AKH|9.51B|9510000000|13.78|1,203,044|-56.94%|7|2022-11-02|15/09/2022|||||2022-07-12|15/06/2022|0.41||1030000000|
2022-10-02 08:11:06|06035|27828|LON EUA|148.39M|148390000|5.20|11,469,060|-79.61%|14|2022-09-28|15/06/2022|||||2022-06-29|15/12/2021|-0||1910000|
2022-10-02 08:11:10|06036|26402|HE FIA1S|498.92M|498920000|0.355|1,194,758|-49.29%|33|2022-10-28|15/09/2022||-0.027||675850000|2022-07-19|15/06/2022|-0.1514|-0.1507|550000000|550060000
2022-10-02 08:11:12|06037|28134|LON CAML|394.13M|394130000|217.00|247,245|-2.25%|16|2022-09-13|15/06/2022||0.26|||2022-03-29|15/12/2021||0.27||
2022-10-02 08:11:16|06038|1056288|VIE SBOE|706.25M|706250000|44.9500|423|27.52%|25|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|||122200000|105000000
2022-10-02 08:11:19|06039|1010692|HE KAMUX|212.08M|212080000|5.300|144,185|-59.57%|23|2022-11-18|15/09/2022||0.1651||286840000|2022-08-12|15/06/2022|0.07|0.1225|246800000|255100000
2022-10-02 08:11:23|06040|989768|BME 0QS9|499.54M|499540000|4.07|9,170|-47.69%|23|2022-11-17|15/09/2022||0.00||124600000|2022-08-31|15/06/2022|-0.11|-0.11|159100000|138970000
2022-10-02 08:11:26|06041|532|EBR AGFB|468.33M|468330000|3.02|141,103|-22.56%|30|2022-11-09|15/09/2022||||448900000|2022-08-24|15/06/2022|-0.11||469000000|458000000
2022-10-02 08:11:30|06042|27740|LON OGN|418.71M|418710000|3.65|17,818|10.61%|30|2022-11-23|15/10/2022|||||2022-09-27|15/07/2022||||
2022-10-02 08:11:35|06043|1167757|OL MWTR|3.21B|3210000000|10.80|601,534|-72.66%|8|2022-11-22|15/09/2022||0.00||113540000|2022-08-30|15/06/2022|0.00|-0.0177|109650000|110150000
2022-10-02 08:11:38|06044|29870|BIT JUVE|731.96M|731960000|0.2896|4,941,443|-50.21%|27|2022-11-11|15/09/2022|||||2022-09-26|15/06/2022|-0.06||184900000|
2022-10-02 08:11:41|06045|989893|BIT 0FM1|738.18M|738180000|2.145|39,322|-28.57%|25|2022-10-28|15/09/2022||||413000000|2022-07-28|15/06/2022|0.09|0.1|597000000|597000000
2022-10-02 08:11:45|06046|14161|BIT SRS|919.18M|919180000|0.976|8,701,970|13.38%|36|2022-10-28|15/09/2022||0.015||2370000000|2022-07-29|15/06/2022|0.23|0.0162|4750000000|2360000000
2022-10-02 08:11:47|06047|1116048|ST SBBd|27.07B|27070000000|16.73|1,205,072|-45.4%|18|2022-04-27|15/03/2022|1.85||1830000000||2022-02-23|15/12/2021|8.63||1700000000|
2022-10-02 08:11:51|06048|989726|BIT 0DUK|312.94M|312940000|11.44|807|-57.39%|24|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 08:11:54|06049|1167617|ST RENEW|2.44B|2440000000|72.00|58,583|-66.6%|12|2022-10-28|15/09/2022||-1.39||21770000|2022-08-26|15/06/2022|-2.2|-2.2|0.00|3040000
2022-10-02 08:11:57|06050|989700|ST 0RCY|3.2B|3200000000|19.65|43,872|-47.96%|25|2022-10-26|15/09/2022||0.91||3510000000|2022-07-21|15/06/2022|-0.3|0.01|3550000000|3490000000
2022-10-02 08:12:01|06051|29964|BIT ZV|978.58M|978580000|11.060|66,570|-35.55%|29|2022-11-08|15/09/2022||||132000000|2022-07-29|15/06/2022|0.186||152350000|152300000
2022-10-02 08:12:04|06052|26307|CSE NTGNT|4.23B|4230000000|190.400|22,672|-60.5%|29|2022-11-07|15/09/2022||||2810000000|2022-08-12|15/06/2022|6.94||2730000000|2730000000
2022-10-02 08:12:08|06053|964562|ETR ADNGk|673.37M|673370000|103.40|9,262|-40.51%|26|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-0.29||202400000|202300000
2022-10-02 08:12:11|06054|963706|LON CMCX|617.99M|617990000|220.50|413,358|-18.48%|14|2022-11-15|15/09/2022||||161680000|2022-06-09|15/03/2022|0.15||155200000|
2022-10-02 08:12:13|06055|1097842|LON RENX|44.19M|44190000|59.00|58,024|-91.92%|9|2022-11-30|15/09/2022||-0.08||1100000|2022-09-30|15/06/2022||-0.09||806670
2022-10-02 08:12:17|06056|32250|BME MVC|942.01M|942010000|6.220|33,678|-13.73%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.01||105250000|108150000
2022-10-02 08:12:18|06057|52767|OL HXGCF|439.92M|439920000|2.1000|18,007|-42.78%|0||
2022-10-02 08:12:21|06058|1115133|BME SPK|879.54M|879540000|26.45|3,957|0.38%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-10-02 08:12:25|06059|985180|F M8G|251.45M|251450000|1.579|91,303|-69.04%|21|2022-11-30|15/09/2022||0.05||73000000|2022-08-31|15/06/2022|0.0474|0.04|78050000|78050000
2022-10-02 08:12:29|06060|954906|ST ALIG|3.18B|3180000000|59.30|19,471|-54.31%|25|2022-10-20|15/09/2022||1.72||1040000000|2022-07-19|15/06/2022|1.83|1.83|1080000000|1080000000
2022-10-02 08:12:31|06061|28201|LON JDG|464.03M|464030000|7,300.0|5,975|-5.19%|14|2022-09-22|15/06/2022|0.44||46370000||2022-03-21|15/12/2021|1.11||48330000|
2022-10-02 08:12:35|06062|26125|ST KARO|16.45B|16450000000|60.20|289,509|9.08%|37|2022-10-25|15/09/2022||0.01||1046000000|2022-07-21|15/06/2022|-0.56|0.02|1970000000|1056000000
2022-10-02 08:12:38|06063|989900|BIT 0NFS|309.78M|309780000|6.02|2,092|-47.42%|23|2022-11-10|15/09/2022|||||2022-09-13|15/06/2022|||1040000000|
2022-10-02 08:12:41|06064|18938|BIT CIRI|361.25M|361250000|0.3945|323,414|-17.81%|24|2022-10-31|15/09/2022|||||2022-07-22|15/06/2022|-0||1100000000|
2022-10-02 08:12:44|06065|1155961|BIT SNL|1.14B|1140000000|32.95|22,584|4.77%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.94||344900000|
2022-10-02 08:12:47|06066|955682|EBR MITRA|334.73M|334730000|6.32|111,547|-66.6%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2022-10-02 08:12:50|06067|1155850|ST KFASTb|4.55B|4550000000|21.12|359,417|-71.61%|17|2022-11-10|15/09/2022||0.2||98650000|2022-07-28|15/06/2022|0.22|0.15|93950000|92150000
2022-10-02 08:12:54|06068|948739|BME 0MJT|593.57M|593570000|2.66|31,013|-27.52%|25|2022-10-27|15/09/2022||0.112|||2022-07-27|15/06/2022|0.127|0.1314|250700000|247770000
2022-10-02 08:12:56|06069|940856|LON ABDP|317.9M|317900000|1,405.0|52,374|-25.86%|14|2022-11-22|15/08/2022|||||2022-04-27|15/02/2022|0.08||37830000|
2022-10-02 08:13:00|06070|26094|ST FAG|6.59B|6590000000|37.4|39,818|-44.35%|27|2022-10-28|15/09/2022||0.85||2071000000|2022-08-23|15/06/2022|0.74|0.89|2050000000|1992000000
2022-10-02 08:13:03|06071|26248|CSE CBRAIN|2.54B|2540000000|130.00|32,415|-62.91%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2022-10-02 08:13:07|06072|14104|LON IQE|273.61M|273610000|34.00|2,313,165|-28.42%|28|2022-11-23|15/09/2022|||||2022-09-06|15/06/2022|-0.01|-0.88|86200000|69000000
2022-10-02 08:13:11|06073|1052370|ST BIOAb|23.92B|23920000000|271.6000|246,443|76.82%|23|2022-10-20|15/09/2022||1.14||159350000|2022-07-12|15/06/2022|-0.52|-0.39|4240000|7310000
2022-10-02 08:13:15|06074|989775|BME 0K96|745.47M|745470000|3.08|95,281|28.33%|25|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|||319800000|283530000
2022-10-02 08:13:21|06075|942332|LON KAPE|1.13B|1130000000|267.00|308,271|-36.28%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-10-02 08:13:23|06076|942376|LON SAGA|125.73M|125730000|89.60|478,111|-74.65%|15|2022-09-20|15/07/2022|-1.89||258300000||2022-03-23|15/01/2022|-0.18||220800000|
2022-10-02 08:13:27|06077|26385|HE BAS1V|573.18M|573180000|39.65|43,879|18.01%|32|2023-02-02|15/12/2022||0.00||41700000|2022-10-25|15/09/2022||0.04||39200000
2022-10-02 08:13:30|06078|49841|OL BWLPG|10.63B|10630000000|79.55|359,254|56.59%|33|2022-11-16|15/09/2022||0.2717||122490000|2022-08-29|15/06/2022|0.26|0.3279|122200000|131560000
2022-10-02 08:13:33|06079|997807|BME CASHP|946.41M|946410000|0.635|273,326|-7.43%|24|2022-11-09|15/09/2022||0.01||414840000|2022-07-29|15/06/2022|0.02|0.01|472000000|472170000
2022-10-02 08:13:36|06080|989943|VIE 0G29|353.86M|353860000|17.06|1,103|-41.87%|25|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|||293600000|
2022-10-02 08:13:39|06081|7284|LON NUM|250.33M|250330000|232.00|60,006|-33.9%|16|2022-12-08|15/09/2022||||71680000|2022-05-06|15/03/2022|0.15||74600000|
2022-10-02 08:13:41|06082|989993|OL 0N0B|22.94B|22940000000|54.10|11,536|65.14%|0||
2022-10-02 08:13:44|06083|1153071|AS CMCOM|305.66M|305660000|10.59|58,256|-71.22%|12|2022-10-18|15/09/2022|||||2022-07-28|15/06/2022|-0.7||135900000|
2022-10-02 08:13:48|06084|958918|ST HNSA|2.66B|2660000000|59.65|339,604|-48.58%|25|2022-10-20|15/09/2022||-1.9||26690000|2022-07-19|15/06/2022|-3.82|-1.88|26200000|18680000
2022-10-02 08:13:51|06085|948747|BME 0MKT|321.84M|321840000|5.98|13,908|-27.34%|25|2022-11-16|15/09/2022|||||2022-09-13|15/06/2022|-1.25|-0.7|837500000|783330000
2022-10-02 08:13:55|06086|989785|BIT 0QWN|788.01M|788010000|0.47|238,850|-33.8%|25|2022-11-08|15/09/2022||||1680000000|2022-07-26|15/06/2022|||1830000000|1840000000
2022-10-02 08:13:58|06087|19717|EPA ALCLS|110.6M|110600000|2.43|194,282|-77.5%|29|2022-11-15|15/09/2022||-0.3208||30020000|2022-08-04|15/06/2022|-0.4132|-0.4938|2720000|22430000
2022-10-02 08:14:01|06088|1115207|ST LIMET|2.92B|2920000000|219.60|4,933|-34.76%|21|2022-10-20|15/09/2022||1.4||107000000|2022-07-15|15/06/2022|1.4|1.6|123900000|118400000
2022-10-02 08:14:06|06089|1155593|OL ASA|1.69B|1690000000|11.04|284,931|-70.24%|19|2022-11-30|15/09/2022||-0.482||116680000|2022-08-26|15/06/2022|0.541|1.19|31460000|130920000
2022-10-02 08:14:12|06090|1167070|OL LINK|2.03B|2030000000|6.915|530,694|-79.85%|12|2022-11-03|15/09/2022||0.05||1210000000|2022-08-16|15/06/2022|0.13|0.045|1180000000|1250000000
2022-10-02 08:14:14|06091|28455|LON AVCT|265.59M|265590000|106.20|914,208|-12.95%|22|2022-09-29|15/06/2022|-0.04||5520000||2022-09-28|15/01/2022||||
2022-10-02 08:14:18|06092|29858|BIT IF|596.69M|596690000|11.38|82,450|-33.8%|35|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|1.38||163000000|162000000
2022-10-02 08:14:21|06093|33698|EBR IBABb|349.83M|349830000|12.07|3,575|-35.76%|22|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:14:25|06094|955882|BME GREG|933.69M|933690000|31.100|38,092|1.47%|20|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.3||31000000|
2022-10-02 08:14:27|06095|25674|LON YNGa|466.62M|466620000|935.00|21,778|-39.68%|17|2022-11-09|15/09/2022|||||2022-05-18|15/03/2022|0.25||159400000|
2022-10-02 08:14:30|06096|1096236|LON FCH|144.92M|144920000|41.00|1,066,837|-73.55%|11|2022-09-07|15/06/2022|0.02||82000000||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-10-02 08:14:33|06097|992769|LON LUCEL|127.51M|127510000|83.00|287,181|-73.44%|14|2022-09-05|15/06/2022|0.03||106400000||2022-03-22|15/12/2021|0.09||120000000|
2022-10-02 08:14:50|06098|954921|HE TNOM|393.45M|393450000|8.80|23,765|-35.48%|24|2022-10-25|15/09/2022||0.055||24730000|2022-08-02|15/06/2022|0.09|0.08|27000000|26570000
2022-10-02 08:14:54|06099|1156935|OL QFUEL|1.54B|1540000000|9.28|484,215|-63.49%|18|2022-11-18|15/09/2022||-0.35||11100000|2022-08-31|15/06/2022|-0.42|-0.4533|5000000|5000000
2022-10-02 08:14:57|06100|1117820|F NB2|278.64M|278640000|12.5100|44,143|-78.62%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-10-02 08:15:00|06101|989690|BIT 0DME|457.26M|457260000|2.21|6,088|-36.49%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||47300000|30600000
2022-10-02 08:15:02|06102|100242|BME LRES|361.49M|361490000|4.33|60,685|-16.82%|25|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022|0.58||20750000|20450000
2022-10-02 08:15:05|06103|989744|ST 0GQE|4.22B|4220000000|66.60|17,694|-25%|25|2022-12-07|15/10/2022||1.69||2230000000|2022-09-07|15/07/2022|-0.38|-0.38|2040000000|2040000000
2022-10-02 08:15:07|06104|1167214|BME SOLPW|388.83M|388830000|4.28|339,717|-38.64%|10|2022-12-07|15/09/2022|||||2022-09-15|15/06/2022|-0.11||105000000|115000000
2022-10-02 08:15:10|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|-0.1%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-10-02 08:15:13|06106|1161148|OL PEXIP|962.46M|962460000|9.49|650,305|-86.72%|15|2022-11-10|15/09/2022||-0.3757||223530000|2022-08-11|15/06/2022|-0.7188|-0.4188|195000000|208800000
2022-10-02 08:15:15|06107|978741|LON HOTC|165.47M|165470000|120.50|884,991|-70.25%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-10-02 08:15:18|06108|949751|ST BACTIb|3.29B|3290000000|94.00|14,126|-40.81%|25|2022-10-27|15/09/2022|||||2022-07-14|15/06/2022|-0.39||59930000|
2022-10-02 08:15:22|06109|1050740|HE ROVIO|429.46M|429460000|5.70|131,099|-2.81%|23|2022-10-28|15/09/2022||0.1183||76500000|2022-08-11|15/06/2022|0.135|0.115|78400000|81330000
2022-10-02 08:15:24|06110|989945|OL 0OHK|11.64B|11640000000|218.00|1,964|78.1%|0||
2022-10-02 08:15:26|06111|1010890|HE REMEDY|245.84M|245840000|18.280|16,365|-53.6%|17|2022-10-28|15/09/2022||0.02||10800000|2022-08-16|15/06/2022|-0.19|-0.195|9400000|9400000
2022-10-02 08:15:30|06112|6894|AS VASN|346.47M|346470000|20.20|12,242|-13.3%|27|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|2.3||32770000|
2022-10-02 08:15:33|06113|6988|BIT BMPS|240.03M|240030000|23.945|79,552|-78.12%|37|2022-11-03|15/09/2022||0.01||732820000|2022-08-05|15/06/2022|0.02|0.02|739000000|757560000
2022-10-02 08:15:36|06114|1131555|AS FASTN|489.37M|489370000|28.82|22,209|-45%|12|2022-10-11|15/09/2022|||||2022-08-11|15/06/2022|-0.67||12600000|7700000
2022-10-02 08:15:38|06115|27797|LON IGRI|74.46M|74460000|77.00|334,270|-84.09%|14|2022-11-21|15/09/2022|||||2022-06-28|15/03/2022||||
2022-10-02 08:15:41|06116|964629|ETR D6HG|447.4M|447400000|53.70|2,588|-31.07%|25|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|0.9|0.86|125200000|126100000
2022-10-02 08:15:44|06117|1163853|LON SOLG|537.82M|537820000|0.23|42,465|-52.08%|14|2022-11-15|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-02 08:15:46|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|74.84%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2022-10-02 08:15:49|06119|1062588|HE ADMCM|234.11M|234110000|46.95|5,721|-49.85%|21|2022-10-03|15/09/2022||0.51||8070000|2022-07-04|15/06/2022|0.51|0.5467|8200000|8200000
2022-10-02 08:15:52|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-5.83%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2022-10-02 08:15:55|06121|49840|OL BWO|4.16B|4160000000|22.98|443,736|-19.08%|34|2022-11-18|15/09/2022||0.1025||174150000|2022-08-29|15/06/2022|0.0456|0.0426|193000000|188260000
2022-10-02 08:15:58|06122|948950|BME 0Q2F|690.66M|690660000|0.01|620,246|-50%|25|2022-10-20|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-02 08:16:01|06123|1014091|ST BONEX|4.73B|4730000000|73.35|164,565|86.17%|23|2022-10-27|15/09/2022||0.00||80500000|2022-07-14|15/06/2022|0.00|0.00|75000000|75000000
2022-10-02 08:16:04|06124|27861|LON IOMG|179.21M|179210000|163.00|75,463|-8.43%|14|2022-12-05|15/09/2022||||52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2022-10-02 08:16:07|06125|989755|BIT 0E3C|370.32M|370320000|6.27|15,245|-63.8%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||176700000|176700000
2022-10-02 08:16:10|06126|1165852|SIX VZUG|477.64M|477640000|74.30|3,285|-41.77%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2022-10-02 08:16:14|06127|6931|AS BRUN|431.43M|431430000|8.56|33,324|-15.08%|29|2022-10-28|15/09/2022||||284100000|2022-07-29|15/06/2022|0.12||289100000|289100000
2022-10-02 08:16:18|06128|942435|OL XXL|1.09B|1090000000|4.45|452,838|-70.68%|31|2022-10-27|15/09/2022||-0.148||2410000000|2022-07-15|15/06/2022|0.12|0.1197|2190000000|2190000000
2022-10-02 08:16:21|06129|1073107|AS BSGR|380.06M|380060000|4.51|65,914|-44.53%|17|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.14||529900000|
2022-10-02 08:16:24|06130|1168037|OL HPUR|5.18B|5180000000|20.04|158,043|-29.19%|13|2022-11-01|15/09/2022||-0.25||240330000|2022-08-09|15/06/2022|-0.25|0.00|210000000|210000000
2022-10-02 08:16:28|06131|1084935|ST CALTX|5.01B|5010000000|84.70|319,750|-11.86%|23|2022-11-17|15/09/2022||-2.88||136220000|2022-08-18|15/06/2022|-3.22|-4.13|64000000|78190000
2022-10-02 08:16:31|06132|1156936|OL BWE|5.58B|5580000000|21.62|240,995|-23.2%|12|2022-11-17|15/09/2022||0.0857||82710000|2022-08-25|15/06/2022|-0.062|-0.0733|12100000|13430000
2022-10-02 08:16:35|06133|989923|OL 0Q92|2.96B|2960000000|31.90|744|-41.25%|25|2022-11-10|15/09/2022||1.09||889550000|2022-08-17|15/06/2022|1.9|1.49|965960000|802520000
2022-10-02 08:16:38|06134|1155599|BIT SCFG|869.1M|869100000|14.04|41,573|-25.12%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||122900000|122900000
2022-10-02 08:16:42|06135|989877|OL 0P3N|6.41B|6410000000|148.10|39,015|-16.23%|25|2022-11-16|15/09/2022||1.97||1690000000|2022-08-31|15/06/2022|0.22|0.51|1680000000|1680000000
2022-10-02 08:16:44|06136|1096189|ST EG7|1.32B|1320000000|14.950|212,321|-56.67%|21|2022-11-17|15/09/2022||0.375||382500000|2022-08-23|15/06/2022|0.255|0.03|462900000|462800000
2022-10-02 08:16:47|06137|989926|ST 0QVR|3.04B|3040000000|46.28|3,443|-12.18%|25|2022-10-28|15/09/2022||0.3521||2860000000|2022-09-08|15/06/2022|0.07|-0.2098|3060000000|2870000000
2022-10-02 08:16:50|06138|1167500|ST IMPsdba|11.64B|11640000000|41.10|17,123|-55.33%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-10-02 08:16:52|06139|1170369|ST DSNO|247.18M|247180000|1.66|686,334|-94.29%|8|2022-10-26|15/09/2022||0.00||215000000|2022-07-14|15/06/2022|-0.05|-0.05|183000000|181500000
2022-10-02 08:16:55|06140|1161256|ETR EXLn|72.42M|72420000|3.00|29,508|-75.45%|10|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|-0.04||8400000|8400000
2022-10-02 08:16:59|06141|32191|BME ADXR|367.64M|367640000|0.8350|223,489|-41.11%|27|2022-11-15|15/09/2022|||||2022-09-19|15/06/2022||||
2022-10-02 08:17:02|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|1.13%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-10-02 08:17:05|06143|996543|ST ONCO|1.07B|1070000000|11.820|3,966,100|-71.31%|24|2022-11-09|15/09/2022||-0.265||6000000|2022-08-11|15/06/2022|-0.79|-0.435|8800000|0.00
2022-10-02 08:17:09|06144|101072|SS 601360|45.5B|45500000000|6.50|39,773,786|-45.29%|24|2022-11-04|15/09/2022|||||2022-08-26|15/06/2022|-0.11||2300000000|
2022-10-02 08:17:12|06145|101076|SS 601288|978.75B|978750000000|2.86|271,104,345|-2.72%|25|2022-11-02|15/09/2022||0.26|||2022-08-29|15/06/2022|0.17|0.17|181520000000|
2022-10-02 08:17:15|06146|100727|SS 600585|144.59B|144590000000|28.81|20,311,879|-29.39%|25|2022-10-26|15/09/2022||0.8992||40040000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-10-02 08:17:18|06147|101062|SS 601169|86.9B|86900000000|4.11|36,852,495|-5.73%|25|2022-11-02|15/09/2022||0.04||15990000000|2022-08-31|15/06/2022|0.27|0.27|27050000000|20150000000
2022-10-02 08:17:22|06148|9217|SS 601988|846.24B|846240000000|3.09|108,176,588|1.31%|25|2022-10-28|15/09/2022||0.19|||2022-08-30|15/06/2022|0.21|0.21|152460000000|
2022-10-02 08:17:25|06149|101079|SS 601328|312.78B|312780000000|4.62|67,644,185|2.67%|25|2022-10-28|15/09/2022||0.37|||2022-08-26|15/06/2022|0.26|0.28|66300000000|
2022-10-02 08:17:28|06150|100290|SS 600019|116.54B|116540000000|5.26|61,958,960|-39.54%|25|2022-10-24|15/09/2022||0.1653||78600000000|2022-08-31|15/06/2022|0.18|0.18|97680000000|97840000000
2022-10-02 08:17:32|06151|101143|SS 601998|197.41B|197410000000|4.56|22,206,434|0%|25|2022-10-27|15/09/2022||0.16|||2022-08-25|15/06/2022|0.385|0.385|54300000000|54370000000
2022-10-02 08:17:35|06152|101119|SS 601800|96.76B|96760000000|7.11|42,300,725|-13.71%|25|2022-11-03|15/09/2022||0.4333||211560000000|2022-08-30|15/06/2022|0.37|0.385|191810000000|191580000000
2022-10-02 08:17:38|06153|101137|SS 601939|1.04T|1.04E+12|5.52|54,244,996|-7.54%|25|2022-10-27|15/09/2022||0.39|||2022-08-29|15/06/2022|0.29|0.29|190130000000|
2022-10-02 08:17:41|06154|101122|SS 601818|141.44B|141440000000|2.82|54,143,671|-16.81%|25|2022-11-02|15/09/2022||0.28|||2022-08-26|15/06/2022|0.195|0.195|39720000000|39720000000
2022-10-02 08:17:44|06155|101099|SS 601628|726.67B|726670000000|31.63|12,384,833|6.14%|25|2022-10-27|15/09/2022||0.52|||2022-08-25|15/06/2022|0.385|0.42|127200000000|455186000000
2022-10-02 08:17:47|06156|100303|SS 600036|846.03B|846030000000|33.65|66,577,348|-33.3%|25|2022-11-03|15/09/2022||1.51|||2022-08-19|15/06/2022|1.32|1.29|86210000000|86650000000
2022-10-02 08:17:51|06157|995189|SZ 001979|126.46B|126460000000|16.34|41,326,415|26.28%|25|2022-10-25|15/09/2022||0.2648||28870000000|2022-08-31|15/06/2022|0.145|0.5668|38760000000|57750000000
2022-10-02 08:17:54|06158|100287|SS 600016|137.18B|137180000000|3.39|42,829,632|-13.3%|25|2022-11-02|15/09/2022||0.22|||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-10-02 08:17:57|06159|101097|SS 601601|175.53B|175530000000|20.33|18,978,462|-25.09%|25|2022-10-28|15/09/2022||0.67|||2022-08-28|15/06/2022|0.77|0.82|85000000000|
2022-10-02 08:18:00|06160|20245|SS 600028|487.61B|487610000000|4.29|110,412,768|-3.81%|25|2022-11-03|15/09/2022||0.135||1.23377E+12|2022-08-30|15/06/2022|0.165|0.1667|840740000000|844060000000
2022-10-02 08:18:03|06161|101083|SS 601390|122.07B|122070000000|5.23|83,693,715|-7.6%|25|2022-11-03|15/09/2022||0.335||299190000000|2022-08-30|15/06/2022|0.3|0.305|293500000000|293680000000
2022-10-02 08:18:06|06162|101064|SS 601186|87.74B|87740000000|6.97|33,775,849|-11.77%|25|2022-11-02|15/09/2022||0.4567||290460000000|2022-08-29|15/06/2022|0.47|0.58|276010000000|276000000000
2022-10-02 08:18:08|06163|8575|SS 601088|593.7B|593700000000|31.64|27,962,533|39.63%|25|2022-11-01|15/09/2022||0.826||85740000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-10-02 08:18:12|06164|101103|SS 601668|215.96B|215960000000|5.15|171,458,310|7.29%|25|2022-11-03|15/09/2022||0.33||421190000000|2022-08-31|15/06/2022|0.365|0.37|575330000000|575320000000
2022-10-02 08:18:15|06165|100310|SS 600050|103.74B|103740000000|3.35|71,058,394|-18.49%|25|2022-10-25|15/09/2022||0.06|||2022-08-11|15/06/2022|0.09|0.09|87240000000|
2022-10-02 08:18:21|06166|944122|SZ 000002|196.79B|196790000000|17.83|76,375,270|-16.33%|25|2022-10-27|15/09/2022||0.3455||76470000000|2022-08-30|15/06/2022|0.93|0.7161|144270000000|133310000000
2022-10-02 08:18:25|06167|100989|SS 600900|517.15B|517150000000|22.74|38,433,880|3.36%|25|2022-11-03|15/09/2022||0.4293||14670000000|2022-08-31|15/06/2022|0.35|0.25|15650000000|15650000000
2022-10-02 08:18:28|06168|100299|SS 600030|244.21B|244210000000|17.42|61,812,962|-31.09%|25|2022-11-03|15/09/2022||0.42||20320000000|2022-08-29|15/06/2022|0.4|0.419|19670000000|19680000000
2022-10-02 08:18:31|06169|101113|SS 601766|124.16B|124160000000|4.69|29,534,631|-24.48%|25|2022-11-03|15/09/2022||0.1091||53120000000|2022-08-26|15/06/2022|0.0917|0.0835|50650000000|52720000000
2022-10-02 08:18:49|06170|101158|SS 603288|383.77B|383770000000|82.82|5,351,843|-8.9%|25|2022-11-03|15/09/2022||0.3681||6720000000|2022-08-30|15/06/2022|0.34|0.3167|6320000000|6320000000
2022-10-02 08:18:52|06171|1076874|SS 601138|169.22B|169220000000|8.52|21,138,260|-26.68%|23|2022-11-04|15/09/2022||0.2576||126540000000|2022-08-11|15/06/2022|0.18|0.1835|120200000000|120200000000
2022-10-02 08:18:54|06172|944220|SZ 000651|182.63B|182630000000|32.43|47,181,716|-16.31%|25|2022-11-03|15/09/2022||1.11||49060000000|2022-08-31|15/06/2022|1.32|1.36|60270000000|61090000000
2022-10-02 08:18:58|06173|1017555|SZ 300498|134.26B|134260000000|20.51|45,173,446|41.74%|25|2022-10-26|15/09/2022||0.2517||19500000000|2022-08-19|15/06/2022|0.04|-0.1343|16950000000|16730000000
2022-10-02 08:19:01|06174|955759|SS 601211|112.06B|112060000000|13.67|18,719,044|-23.33%|23|2022-11-01|15/09/2022||0.3814||10790000000|2022-08-26|15/06/2022|0.393|0.393|11400000000|11400000000
2022-10-02 08:19:04|06175|944315|SZ 002415|286.96B|286960000000|30.42|47,971,048|-44.69%|25|2022-11-02|15/09/2022||0.4823||24150000000|2022-08-13|15/06/2022|0.37|0.3652|20740000000|20740000000
2022-10-02 08:19:07|06176|101084|SS 601398|1.55T|1.55E+12|4.35|166,512,828|-6.65%|25|2022-11-02|15/09/2022||0.38|||2022-08-30|15/06/2022|0.23|0.2267|216930000000|227370000000
2022-10-02 08:19:12|06177|101060|SS 601166|345.89B|345890000000|16.65|68,125,318|-9.02%|25|2022-10-24|15/09/2022||1.13||54090000000|2022-08-27|15/06/2022|0.765|0.765|56450000000|56450000000
2022-10-02 08:19:16|06178|100978|SS 600887|211.05B|211050000000|32.98|37,673,014|-12.52%|25|2022-11-03|15/09/2022||0.4473||33010000000|2022-08-30|15/06/2022|0.41|0.3456|32420000000|32400000000
2022-10-02 08:19:18|06179|100493|SS 600276|223.86B|223860000000|35.10|41,268,404|-30.12%|25|2022-10-28|15/09/2022||0.1808||5730000000|2022-08-20|15/06/2022|0.14|0.14|4750000000|4750000000
2022-10-02 08:19:21|06180|100673|SS 600519|2.35T|2.35E+12|1,872.50|2,300,004|2.32%|25|2022-10-31|15/09/2022||12.07||31080000000|2022-08-03|15/06/2022|9.99|10.07|26260000000|25950000000
2022-10-02 08:19:24|06181|944533|SZ 000333|338.25B|338250000000|49.31|25,468,119|-29.15%|25|2022-11-03|15/09/2022||1.25||90140000000|2022-08-31|15/06/2022|1.27|1.28|92720000000|92550000000
2022-10-02 08:19:27|06182|101073|SS 601336|70.22B|70220000000|26.94|5,982,660|-32.92%|25|2022-10-28|15/09/2022||0.96|||2022-08-30|15/06/2022|1.06|1.01|36900000000|104193000000
2022-10-02 08:19:30|06183|101123|SS 601857|944.39B|944390000000|5.13|117,413,656|-14.64%|25|2022-11-01|15/09/2022||0.175||747410000000|2022-08-25|15/06/2022|0.24|0.24|835250000000|833120000000
2022-10-02 08:19:33|06184|944579|SZ 000001|229.77B|229770000000|11.84|102,590,997|-33.97%|25|2022-10-26|15/09/2022||0.5564||49540000000|2022-08-18|15/06/2022|0.48|0.4775|45820000000|45810000000
2022-10-02 08:19:36|06185|101078|SS 601318|761.55B|761550000000|41.58|42,085,888|-14.02%|25|2022-10-26|15/09/2022||2.7|||2022-08-23|15/06/2022|2.33|2.24|177000000000|420631000000
2022-10-02 08:19:39|06186|100320|SS 600048|215.47B|215470000000|18.00|80,379,266|28.3%|25|2022-10-24|15/09/2022||0.4289||63400000000|2022-08-30|15/06/2022|0.69|0.6844|77190000000|88050000000
2022-10-02 08:19:42|06187|100276|SS 600000|206.64B|206640000000|7.04|23,472,503|-21.78%|27|2022-10-28|15/09/2022||0.41|||2022-08-24|15/06/2022|0.36|0.41|188500000000|
2022-10-02 08:19:46|06188|944524|SZ 002352|229.42B|229420000000|47.22|17,337,780|-27.74%|23|2022-10-28|15/09/2022||0.3176||61280000000|2022-08-31|15/06/2022|0.3019|0.3019|67080000000|67080000000
2022-10-02 08:19:48|06189|100350|SS 600104|164.53B|164530000000|14.30|27,434,329|-25.05%|25|2022-11-01|15/09/2022||0.595||247540000000|2022-08-26|15/06/2022|0.12|0.12|133520000000|133510000000
2022-10-02 08:19:52|06190|100289|SS 600018|129.46B|129460000000|5.56|26,592,693|-8.7%|25|2022-11-04|15/09/2022||0.161||9440000000|2022-08-30|15/06/2022|0.23|0.201|7680000000|7680000000
2022-10-02 08:19:55|06191|1112831|SZ 300760|361.61B|361610000000|299.00|4,286,681|-22.42%|20|2022-11-03|15/09/2022||2.31||9170000000|2022-08-20|15/06/2022|2.63|2.63|8410000000|8410000000
2022-10-02 08:19:58|06192|944897|SZ 000858|656.88B|656880000000|169.23|17,446,356|-22.86%|25|2022-11-03|15/09/2022||1.26||14660000000|2022-08-26|15/06/2022|1.1|1.13|13670000000|13680000000
2022-10-02 08:20:02|06193|944451|SZ 002304|236.8B|236800000000|158.15|4,746,827|-4.77%|25|2022-10-24|15/09/2022||1.4||7420000000|2022-08-27|15/06/2022|1.27|1.22|5880000000|5880000000
2022-10-02 08:20:05|06194|13679|MCX AFLT|66.15B|66150000000|23.14|9,046,188|-66.94%|38|2022-11-28|15/09/2022||||198280000000|2022-08-31|15/06/2022||||166670000000
2022-10-02 08:20:09|06195|13678|MCX AFKS|142.29B|142290000000|10.68|26,421,703|-60.73%|37|2022-11-28|15/09/2022||2.14||236740000000|2022-08-29|15/06/2022|-0.12|0.9655|211300000000|200310000000
2022-10-02 08:20:13|06196|13720|MCX TRNF_p|569.07B|569070000000|78,500|1,298|-51%|37|2022-10-27|15/09/2022|||||2022-07-06|15/06/2022||||
2022-10-02 08:20:16|06197|40423|MCX ALRS|482.09B|482090000000|59.99|7,728,275|-56.53%|25|2022-11-10|15/09/2022||3.78||79250000000|2022-08-24|15/06/2022||3.77||79200000000
2022-10-02 08:20:19|06198|13725|MCX VTBR|244.04B|244040000000|0.014930|39,402,622,573|-71%|37|2022-11-10|15/09/2022||6.12||220430000000|2022-08-11|15/06/2022||7.34||230450000000
2022-10-02 08:20:23|06199|996169|MCX DSKY|55.29B|55290000000|65.98|1,316,801|-49.39%|25|2022-11-07|15/09/2022||5.03||49210000000|2022-08-25|15/06/2022||3.34||41490000000
2022-10-02 08:20:27|06200|13682|MCX FEES|98.48B|98480000000|0.0780|1,455,223,488|-58.14%|37|2022-11-25|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 08:20:30|06201|13684|MCX GAZP|4.68T|4.68E+12|217.70|48,515,269|-40.07%|32|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 08:20:32|06202|1167212|LON GLTRDR|22.37B|22370000000|259.00|199,006|-56.22%|11|2022-11-30|15/09/2022|||||2022-09-19|15/06/2022|66.16||48410000000|
2022-10-02 08:20:34|06203|13688|MCX LSRG|43.77B|43770000000|424.80|142,394|-44.28%|28|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|76.42||65370000000|
2022-10-02 08:20:37|06204|1166764|NASDAQ HHRUDR|44.23B|44230000000|1,050.00|12,006|-71.06%|16|2022-12-09|15/09/2022||48.23||5860000000|2022-09-19|15/06/2022||38.65||5200000000
2022-10-02 08:20:41|06205|13744|MCX IRAO|189.81B|189810000000|2.5830|77,912,124|-45.71%|41|2022-11-18|15/09/2022||0.23||294840000000|2022-08-17|15/06/2022||0.08||264460000000
2022-10-02 08:20:45|06206|13689|MCX LKOH|2.56T|2.56E+12|3,965.0|640,691|-43.26%|33|2022-11-30|15/09/2022||592.3||2.95497E+12|2022-08-31|15/06/2022||567.81||2.90559E+12
2022-10-02 08:20:48|06207|13693|MCX MGNT|435.44B|435440000000|4,722.0|151,494|-21.48%|37|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022|299.56||588600000000|563440000000
2022-10-02 08:20:51|06208|1163363|LON VKCODR|46.26B|46260000000|363.20|1,652,872|-75.49%|25|2022-11-10|15/09/2022||13.56||38560000000|2022-08-11|15/06/2022|17|7.4|32840000000|36940000000
2022-10-02 08:20:54|06209|13690|MCX MAGN|351.99B|351990000000|24.24|23,646,427|-65.21%|37|2022-10-18|15/09/2022||8.3||286600000000|2022-07-19|15/06/2022||10.52||313060000000
2022-10-02 08:20:58|06210|44464|MCX MOEX|192.34B|192340000000|76.96|3,628,734|-54.98%|36|2022-11-11|15/09/2022||3.27||14670000000|2022-08-26|15/06/2022||3.01||14090000000
2022-10-02 08:21:00|06211|955694|MCX CBOM|164.34B|164340000000|5.866|73,590,103|-18.13%|25|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022||||
2022-10-02 08:21:04|06212|13691|MCX MTSS|463.28B|463280000000|191.65|1,627,618|-41.72%|33|2022-11-15|15/09/2022||12.94||147780000000|2022-08-18|15/06/2022|10.27|10.86|259700000000|138270000000
2022-10-02 08:21:09|06213|13695|MCX NLMK|238.56B|238560000000|84.90|4,940,369|-60.05%|37|2022-10-17|15/09/2022||10.07||378610000000|2022-07-18|15/06/2022||14.26||442250000000
2022-10-02 08:21:12|06214|13683|MCX GMKN|1.9T|1.9E+12|12,458.0|102,316|-43.69%|29|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|2425.75|20.20|694700000000|8351000000
2022-10-02 08:21:15|06215|13697|MCX NVTK|1.22T|1.22E+12|969.00|1,467,348|-49.84%|36|2022-10-26|15/09/2022||54.61||459180000000|2022-07-27|15/06/2022||54.41||466950000000
2022-10-02 08:21:19|06216|950026|MCX RUAL|384.49B|384490000000|33.835|7,630,059|-52.65%|25|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-02 08:21:21|06217|1167498|NASDAQ OZONDR|141.25B|141250000000|1,051.00|394,442|-71.02%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-23|15/06/2022||-72.85|58510000000|62540000000
2022-10-02 08:21:24|06218|1163242|||||||0||
2022-10-02 08:21:27|06219|21406|MCX PHOR|1.03T|1.03E+12|6,305.0|91,778|23.26%|37|2022-11-23|15/09/2022||168.32||97010000000|2022-08-19|15/06/2022|223.08|223.08|336500000000|115620000000
2022-10-02 08:21:31|06220|13789|MCX PIKK|368.88B|368880000000|558.70|481,163|-56.28%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:21:33|06221|44465|LON POLY|60.29B|60290000000|250.90|2,005,322|-79.4%|25|2022-10-27|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-02 08:21:37|06222|13705|MCX PLZL|1.13T|1.13E+12|5,018.0|122,835|-57.55%|25|2022-11-09|15/09/2022||586.07||210960000000|2022-09-21|15/06/2022|745|441.87|146000000000|133690000000
2022-10-02 08:21:40|06223|960754|NASDAQ QIWIDR|20.69B|20690000000|304.00|76,402|-50.73%|25|2022-11-23|15/09/2022||31.51||5210000000|2022-09-28|15/06/2022|47.35|27.76|10210000000|4590000000
2022-10-02 08:21:43|06224|13707|MCX ROSN|1.23T|1.23E+12|264.05|4,526,135|-57.3%|31|2022-11-10|15/09/2022||70.48||3.99451E+12|2022-09-16|15/06/2022||66.47||3.93021E+12
2022-10-02 08:21:47|06225|21316|MCX RSTI|98.09B|98090000000|0.486|266,342,411|-62.21%|31|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022||||
2022-10-02 08:21:51|06226|21419|MCX RTKM|222.76B|222760000000|53.01|1,350,246|-41.09%|37|2022-11-01|15/09/2022||4.13||150330000000|2022-08-04|15/06/2022||3.43||147850000000
2022-10-02 08:21:54|06227|13754|MCX HYDR|349.66B|349660000000|0.6906|158,119,711|-14.85%|37|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|0.0243||97040000000|
2022-10-02 08:21:57|06228|13711|MCX SBER|2.47T|2.47E+12|110.21|57,262,197|-67.44%|36|2022-11-03|15/09/2022||13.47|||2022-08-25|15/06/2022||13.7||712030000000
2022-10-02 08:22:01|06229|13712|MCX SBER_p|2.37T|2.37E+12|105.66|5,160,658|-66.57%|37|2022-11-03|15/09/2022||13.47|||2022-08-25|15/06/2022||15.25||712030000000
2022-10-02 08:22:05|06230|13713|MCX CHMF|688.1B|688100000000|622.00|638,926|-58.67%|38|2023-02-03|15/12/2022||53.88||215420000000|2022-10-14|15/09/2022||75.87||245470000000
2022-10-02 08:22:08|06231|13716|MCX SNGS|928.68B|928680000000|18.005|24,434,555|-50.47%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-10-02 08:22:12|06232|13717|MCX SNGS_p|928.68B|928680000000|22.000|20,606,959|-44.61%|35|2022-10-28|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-02 08:22:15|06233|13738|MCX TATN_p|915.43B|915430000000|356.20|345,636|-27.29%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022|68.78|31.01|803100000000|376020000000
2022-10-02 08:22:18|06234|13718|MCX TATN|915.43B|915430000000|362.10|865,555|-31.95%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022|68.78|31.01|803100000000|376020000000
2022-10-02 08:22:21|06235|1153662|LON TCSGDR|147.03B|147030000000|2,374.00|324,729|-64.98%|25|2022-11-23|15/09/2022||101.56||67370000000|2022-08-24|15/06/2022||90.69||62780000000
2022-10-02 08:22:24|06236|21302|MCX UPRO|92.62B|92620000000|1.069|64,510,909|-60.86%|37|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|-0.03|||
2022-10-02 08:22:27|06237|1061926|LON FIVEDR|85.65B|85650000000|1,191.0|141,911|-49.02%|25|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022|431.01|61.7|647950000000|647280000000
2022-10-02 08:22:31|06238|102063|NASDAQ YNDX|397.36B|397360000000|1,877.6|774,507|-67.44%|25|2022-10-27|15/09/2022||2.64||122090000000|2022-07-26|15/06/2022|28.82|1.08|110410000000|109170000000
2022-10-02 08:22:36|06239|18595|BVMF ALPA4|13.19B|13190000000|21.27|4,100,878|-59.66%|31|2022-11-03|15/09/2022||0.2556||1100000000|2022-08-04|15/06/2022|0.2867|0.2867|1060000000|1060000000
2022-10-02 08:22:39|06240|18599|BVMF ABEV3|244.62B|244620000000|15.54|24,827,723|5.74%|33|2022-10-27|15/09/2022||0.1721||20290000000|2022-07-28|15/06/2022|0.19|0.1316|17990000000|17640000000
2022-10-02 08:22:43|06241|18626|BVMF AMER3|15.26B|15260000000|16.98|23,662,588|-45.63%|37|2022-11-10|15/09/2022||-0.0323||7290000000|2022-08-11|15/06/2022|-0.11|-0.1282|6700000000|6700000000
2022-10-02 08:22:45|06242|1025085|BVMF CRFB3|40.65B|40650000000|19.33|4,374,423|8.9%|23|2022-11-09|15/09/2022||0.1713||28060000000|2022-07-26|15/06/2022|0.2681|0.31|23410000000|23840000000
2022-10-02 08:22:48|06243|1008677|BVMF AZUL4|5.12B|5120000000|14.72|10,326,154|-61.98%|24|2022-11-10|15/09/2022||-1.36||4330000000|2022-08-11|15/06/2022|-1.56|-1.42|3920000000|3920000000
2022-10-02 08:22:51|06244|18628|BVMF B3SA3|77.14B|77140000000|13.05|39,708,022|2.78%|37|2022-11-10|15/09/2022||0.2003||2290000000|2022-09-01|15/06/2022|0.1808|0.1972|2240000000|2210000000
2022-10-02 08:22:54|06245|996550|BVMF BPAC11|129.49B|129490000000|24.81|10,173,091|-4.65%|24|2022-11-08|15/09/2022||0.5384||4450000000|2022-08-09|15/06/2022|0.57|0.5122|4510000000|4280000000
2022-10-02 08:22:57|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-80.11%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2022-10-02 08:23:00|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-79.65%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2022-10-02 08:23:04|06248|18614|BVMF BPAN4|9.12B|9120000000|6.98|3,640,105|-58.66%|23|2022-11-03|15/09/2022||0.24|||2022-08-08|15/06/2022|0.15|0.155|4140000000|
2022-10-02 08:23:07|06249|50509|BVMF BBSE3|53.05B|53050000000|26.57|5,400,928|40.21%|35|2022-11-07|15/09/2022||0.7359||1680000000|2022-08-08|15/06/2022|0.7|0.7011|1830000000|1860000000
2022-10-02 08:23:11|06250|18621|BVMF BRML3|7.78B|7780000000|9.43|10,370,237|14.54%|37|2022-11-10|15/09/2022||0.1368||371260000|2022-08-11|15/06/2022|0.1226|0.1226|334730000|362500000
2022-10-02 08:23:14|06251|18605|BVMF BBDC3|192.62B|192620000000|16.31|6,601,166|2.09%|38|2023-02-02|15/12/2022||0.6633||31020000000|2022-11-08|15/09/2022||0.6504||29830000000
2022-10-02 08:23:17|06252|18606|BVMF BBDC4|192.62B|192620000000|19.84|29,857,309|5.79%|34|2023-02-02|15/12/2022||0.6633||31020000000|2022-11-08|15/09/2022||0.6504||29830000000
2022-10-02 08:23:20|06253|18616|BVMF BRAP4|9.13B|9130000000|23.76|2,908,543|7.94%|34|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.52||980800000|
2022-10-02 08:23:23|06254|18604|BVMF BBAS3|109.92B|109920000000|38.52|15,737,952|42.96%|37|2022-11-09|15/09/2022||2.45||27960000000|2022-08-10|15/06/2022|2.72|2.69|28910000000|25600000000
2022-10-02 08:23:25|06255|1155784|BVMF PCAR3|5.22B|5220000000|19.39|3,150,817|-22.69%|25|2022-11-03|15/09/2022||-0.3619||10370000000|2022-07-27|15/06/2022|-0.4952|-0.53|9860000000|9590000000
2022-10-02 08:23:28|06256|18620|BVMF BRKM5|23.09B|23090000000|26.24|2,061,675|-47.97%|26|2022-11-08|15/09/2022||0.5697||26050000000|2022-08-11|15/06/2022|-1.76|1.92|25410000000|26170000000
2022-10-02 08:23:31|06257|18617|BVMF BRFS3|13.88B|13880000000|12.88|9,929,078|-52.65%|37|2022-11-09|15/09/2022||-0.0585||14110000000|2022-08-11|15/06/2022|-0.4143|-0.4286|13330000000|13440000000
2022-10-02 08:23:39|06258|18633|BVMF CCRO3|25.31B|25310000000|12.53|8,677,255|6.63%|37|2022-11-11|15/09/2022||0.2132||3440000000|2022-08-12|15/06/2022|0.14|0.1421|3270000000|3000000000
2022-10-02 08:23:42|06259|18642|BVMF CMIG4|27.68B|27680000000|10.76|8,506,775|9.94%|26|2022-11-14|15/09/2022||0.395||8350000000|2022-08-12|15/06/2022|0.01|0.02|8260000000|8210000000
2022-10-02 08:23:46|06260|18639|BVMF CIEL3|14.54B|14540000000|5.40|27,325,637|145.45%|38|2023-01-30|15/12/2022||0.1363||3070000000|2022-10-31|15/09/2022||0.1128||2860000000
2022-10-02 08:23:50|06261|40433|BVMF COGN3|5.51B|5510000000|2.94|31,434,265|0.34%|37|2022-11-10|15/09/2022||-0.0993||1030000000|2022-08-11|15/06/2022|-0.05|-0.045|1160000000|1160000000
2022-10-02 08:23:54|06262|18647|BVMF CPLE6|17.69B|17690000000|6.58|8,293,417|5.77%|37|2022-11-10|15/09/2022||0.2404||4770000000|2022-08-09|15/06/2022|-0.2|-0.2|5260000000|5260000000
2022-10-02 08:23:58|06263|18651|BVMF CSAN3|32.48B|32480000000|17.38|6,276,878|-23.57%|33|2022-11-11|15/09/2022||0.2755||40920000000|2022-08-12|15/06/2022|-0.0673|0.1497|42780000000|42780000000
2022-10-02 08:24:01|06264|18645|BVMF CPFE3|38.9B|38900000000|33.76|2,154,209|41.17%|33|2022-11-10|15/09/2022||1.16||8800000000|2022-08-11|15/06/2022|1.09|1.09|9320000000|9320000000
2022-10-02 08:24:04|06265|50513|BVMF CVCB3|1.75B|1750000000|6.31|15,152,642|-72.73%|34|2022-11-08|15/09/2022||-0.3236||391000000|2022-08-09|15/06/2022|-0.5078|-0.5078|269850000|358330000
2022-10-02 08:24:08|06266|18657|BVMF CYRE3|7.02B|7020000000|18.35|7,620,262|2.2%|37|2022-11-10|15/09/2022||0.29||1220000000|2022-08-11|15/06/2022|0.39|0.5202|1250000000|1260000000
2022-10-02 08:24:11|06267|18662|BVMF DXCO3|6.87B|6870000000|9.35|3,440,849|-39.01%|37|2022-10-26|15/09/2022||0.23||2450000000|2022-07-27|15/06/2022|0.175|0.22|2210000000|2380000000
2022-10-02 08:24:16|06268|18663|BVMF ECOR3|3.46B|3460000000|4.97|5,644,005|-45.32%|37|2022-11-07|15/09/2022||0.0636||1020000000|2022-07-28|15/06/2022|-0.01|-0.0038|1020000000|1030000000
2022-10-02 08:24:21|06269|18666|BVMF ELET3|126.47B|126470000000|42.97|10,099,069|12.24%|37|2022-11-09|15/09/2022||0.4123||8730000000|2022-08-12|15/06/2022|0.6073|0.6073|8720000000|8720000000
2022-10-02 08:24:30|06270|18667|BVMF ELET6|126.47B|126470000000|45.15|2,889,100|19.15%|37|2022-11-09|15/09/2022||0.4123||8730000000|2022-08-12|15/06/2022|0.6073|0.6073|8720000000|8720000000
2022-10-02 08:24:36|06271|18669|BVMF EMBR3|8.56B|8560000000|11.65|6,265,872|-52%|37|2022-11-04|15/09/2022||0.0171||6230000000|2022-08-04|15/06/2022|0.5195|0.525|5350000000|5350000000
2022-10-02 08:24:39|06272|18670|BVMF ENBR3|12.39B|12390000000|21.83|3,059,385|31.25%|37|2022-10-31|15/09/2022||0.665||3510000000|2022-07-27|15/06/2022|0.66|0.66|3740000000|3790000000
2022-10-02 08:24:42|06273|977700|BVMF ENGI11|17.23B|17230000000|41.89|2,084,909|1.79%|25|2022-11-10|15/09/2022||1.4||5670000000|2022-08-11|15/06/2022|2.52|1.19|6280000000|6280000000
2022-10-02 08:24:47|06274|18735|BVMF ENEV3|22.38B|22380000000|14.15|8,143,632|-14.29%|33|2022-11-10|15/09/2022||0.1689||1290000000|2022-08-11|15/06/2022|0.1063|0.0952|1440000000|1350000000
2022-10-02 08:24:50|06275|18790|BVMF EGIE3|31.42B|31420000000|38.51|1,750,014|8.01%|37|2022-11-03|15/09/2022||0.7341||2740000000|2022-08-02|15/06/2022|0.4816|0.4832|3000000000|2910000000
2022-10-02 08:24:53|06276|18672|BVMF EQTL3|29.59B|29590000000|26.90|7,523,860|7.64%|31|2022-11-09|15/09/2022||0.98||5920000000|2022-08-10|15/06/2022|0.17|0.55|6490000000|5420000000
2022-10-02 08:24:56|06277|18677|BVMF EZTC3|4.64B|4640000000|21.24|1,758,637|-8.14%|30|2022-11-10|15/09/2022||0.26||241480000|2022-08-11|15/06/2022|0.38|0.381|233270000|242560000
2022-10-02 08:25:00|06278|18682|BVMF FLRY3|5.61B|5610000000|17.68|1,960,525|-14.31%|37|2022-11-03|15/09/2022||0.238||1290000000|2022-08-04|15/06/2022|0.22|0.2248|1110000000|1290000000
2022-10-02 08:25:04|06279|18691|BVMF GOAU4|11.05B|11050000000|10.59|7,818,891|3.41%|33|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.28||22970000000|
2022-10-02 08:25:07|06280|18689|BVMF GGBR4|38.91B|38910000000|24.44|13,101,317|-0.15%|33|2022-11-09|15/09/2022||1.75||22050000000|2022-08-03|15/06/2022|2.51|2.51|22970000000|22530000000
2022-10-02 08:25:10|06281|1178707|BVMF GETT11|-|-|4.68|551,206|-|5|2022-10-27|15/09/2022|||||2022-08-01|15/06/2022|||450000000|
2022-10-02 08:25:13|06282|18692|BVMF GOLL4|3.73B|3730000000|8.93|11,387,671|-59.09%|33|2022-10-27|15/09/2022||-0.3669||4290000000|2022-07-28|15/06/2022|-1.4|-1.51|3240000000|3240000000
2022-10-02 08:25:16|06283|1073236|BVMF HAPV3|53.82B|53820000000|7.57|54,470,044|-43.68%|23|2022-11-09|15/09/2022||-0.0284||6410000000|2022-08-11|15/06/2022|-0.0419|-0.04|6080000000|6080000000
2022-10-02 08:25:21|06284|18698|||||||37|2022-10-28|15/09/2022||0.7237||2050000000|2022-07-28|15/06/2022|0.6756|0.72|1900000000|1880000000
2022-10-02 08:25:25|06285|18701|BVMF IGTA3|5.84B|5840000000|33.13|1,641,100|1.38%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-10-02 08:25:31|06286|1030995|BVMF IRBR3|1.38B|1380000000|1.10|41,113,337|-77.73%|23|2022-11-10|15/09/2022||0.0371||1740000000|2022-08-15|15/06/2022|-0.3|0.019|1510000000|1650000000
2022-10-02 08:25:34|06287|18706|BVMF ITSA4|86.24B|86240000000|9.73|20,068,474|-5.36%|33|2022-11-11|15/09/2022||0.37||3310000000|2022-08-15|15/06/2022|0.34|0.34|3020000000|3020000000
2022-10-02 08:25:37|06288|18708|BVMF ITUB4|252.5B|252500000000|28.06|33,176,994|17.04%|33|2022-11-10|15/09/2022||0.7933||35140000000|2022-08-09|15/06/2022|0.76|0.7726|36100000000|33480000000
2022-10-02 08:25:40|06289|18709|BVMF JBSS3|55.72B|55720000000|25.12|7,576,917|-26.99%|37|2022-11-10|15/09/2022||1.7||97140000000|2022-08-11|15/06/2022|1.79|1.78|92190000000|92190000000
2022-10-02 08:25:42|06290|18711|BVMF JHSF3|5.02B|5020000000|7.40|3,090,866|28.59%|30|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|0.33|0.25|514400000|514400000
2022-10-02 08:25:46|06291|102072|BVMF KLBN11|20.17B|20170000000|18.15|6,967,954|-18.63%|34|2022-10-27|15/09/2022||1.11||5020000000|2022-07-28|15/06/2022|0.67|0.635|5040000000|4890000000
2022-10-02 08:25:49|06292|18770|BVMF RENT3|59.56B|59560000000|61.09|6,622,068|10.93%|37|2022-10-31|15/09/2022||0.9552||7650000000|2022-08-11|15/06/2022|0.6|0.5405|3050000000|3070000000
2022-10-02 08:25:54|06293|40434|BVMF LCAM3|12.25B|12250000000|24.15|3,873,539|-1.71%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2022-10-02 08:25:57|06294|1156708|BVMF LWSA3|5.28B|5280000000|9.00|12,914,371|-61.47%|17|2022-11-16|15/09/2022||0.0348||298320000|2022-08-11|15/06/2022|0.0227|0.0213|282500000|282500000
2022-10-02 08:26:00|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|29.45%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-10-02 08:26:04|06296|18724|BVMF LREN3|26.97B|26970000000|27.85|11,908,668|-13.86%|37|2022-10-27|15/09/2022||0.2212||3110000000|2022-08-04|15/06/2022|0.37|0.3104|3630000000|3390000000
2022-10-02 08:26:07|06297|18729|BVMF MGLU3|29.91B|29910000000|4.48|188,699,801|-69.21%|35|2022-11-10|15/09/2022||-0.0041||9490000000|2022-08-12|15/06/2022|-0.02|-0.0143|8560000000|8870000000
2022-10-02 08:26:10|06298|18736|BVMF MRFG3|6.51B|6510000000|9.87|10,591,994|-56.26%|37|2022-11-14|15/09/2022||0.959||29020000000|2022-08-11|15/06/2022|6.29|1.34|21580000000|21600000000
2022-10-02 08:26:12|06299|1167031|BVMF CASH3|977.36M|977360000|1.13|35,543,683|-82.03%|12|2022-11-08|15/09/2022||-0.0118||121920000|2022-08-09|15/06/2022|-0.0188|-0.0188|79000000|82600000
2022-10-02 08:26:15|06300|18608|BVMF BEEF3|7.33B|7330000000|12.54|6,544,645|27.6%|37|2022-11-09|15/09/2022||0.4405||8210000000|2022-08-10|15/06/2022|0.6996|0.6992|9000000000|7730000000
2022-10-02 08:26:18|06301|1163446|BVMF SOMA3|10.45B|10450000000|13.32|5,588,674|-25.96%|15|2022-11-10|15/09/2022||0.1639||1230000000|2022-08-11|15/06/2022|0.1379|0.1379|1210000000|1170000000
2022-10-02 08:26:23|06302|18738|BVMF MRVE3|6B|6000000000|12.42|9,849,285|1.84%|37|2022-11-09|15/09/2022||0.095||1770000000|2022-08-10|15/06/2022|0.12|0.2612|1600000000|1600000000
2022-10-02 08:26:27|06303|18740|BVMF MULT3|14.18B|14180000000|24.17|4,063,102|27.88%|37|2022-10-27|15/09/2022||0.28||419790000|2022-07-28|15/06/2022|0.3|0.33|433550000|440700000
2022-10-02 08:26:32|06304|18742|BVMF NTCO3|20.23B|20230000000|14.73|13,907,457|-67.65%|37|2022-11-09|15/09/2022||-0.0525||9280000000|2022-08-12|15/06/2022|-0.2|-0.1497|8700000000|8540000000
2022-10-02 08:26:35|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|-10.24%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-10-02 08:26:39|06306|18749|BVMF PETR3|413.13B|413130000000|33.08|18,905,322|86.81%|37|2022-11-03|15/09/2022||3.35||167800000000|2022-07-28|15/06/2022|4.17|4.21|170960000000|173250000000
2022-10-02 08:26:42|06307|18750|BVMF PETR4|413.13B|413130000000|29.80|76,774,625|72.02%|32|2022-11-03|15/09/2022||3.35||167800000000|2022-07-28|15/06/2022|4.32|4.21|171770000000|173250000000
2022-10-02 08:26:45|06308|18697|BVMF PRIO3|23.22B|23220000000|27.53|15,331,814|4.48%|37|2022-10-31|15/09/2022||0.8899||1650000000|2022-08-03|15/06/2022|0.8793|0.716|1870000000|1530000000
2022-10-02 08:26:47|06309|1165867|BVMF PETZ3|4.68B|4680000000|10.17|11,799,166|-57.62%|13|2022-11-10|15/09/2022||0.075||792060000|2022-08-10|15/06/2022|0.04|0.055|674300000|704430000
2022-10-02 08:26:52|06310|18764|BVMF QUAL3|2.27B|2270000000|8.16|2,977,311|-58.35%|34|2022-11-08|15/09/2022||0.25||545870000|2022-08-11|15/06/2022|0.21|0.21|489050000|493320000
2022-10-02 08:26:56|06311|40436|BVMF RADL3|37.45B|37450000000|22.73|5,947,815|-1.77%|37|2022-10-31|15/09/2022||0.13||7350000000|2022-07-29|15/06/2022|0.23|0.23|7180000000|7380000000
2022-10-02 08:26:58|06312|1167542|BVMF RDOR3|58.67B|58670000000|29.72|4,607,502|-56.68%|13|2022-11-14|15/09/2022||0.1978||6150000000|2022-08-15|15/06/2022|0.1682|0.1664|5800000000|5800000000
2022-10-02 08:27:02|06313|18593|BVMF RAIL3|34.22B|34220000000|18.48|10,172,898|6.88%|35|2022-11-10|15/09/2022||0.0988||2670000000|2022-08-11|15/06/2022|0.0191|0.018|2470000000|2460000000
2022-10-02 08:27:05|06314|18776|BVMF SBSP3|33.9B|33900000000|49.60|3,592,695|32.26%|37|2022-11-10|15/09/2022||0.7942||4570000000|2022-08-11|15/06/2022|0.62|0.6195|5270000000|4780000000
2022-10-02 08:27:08|06315|18775|BVMF SANB11|113.29B|113290000000|30.34|2,281,448|-7.04%|38|2023-02-01|15/12/2022||1.1||20300000000|2022-10-26|15/09/2022||1.04||19370000000
2022-10-02 08:27:11|06316|1170443|BVMF ASAI3|23.64B|23640000000|17.55|8,564,022|-9.35%|12|2022-10-27|15/09/2022||0.1818||14550000000|2022-07-27|15/06/2022|0.2384|0.24|13290000000|13300000000
2022-10-02 08:27:15|06317|18653|BVMF CSNA3|16.87B|16870000000|12.72|11,831,580|-54.63%|37|2022-10-26|15/09/2022||1.3||11460000000|2022-08-15|15/06/2022|0.21|0.21|10570000000|10570000000
2022-10-02 08:27:18|06318|18786|BVMF SULA11|8.85B|8850000000|22.06|2,697,991|-14.67%|35|2022-11-09|15/09/2022||0.2059||5520000000|2022-08-10|15/06/2022|0.3468|0.3479|5490000000|5330000000
2022-10-02 08:27:22|06319|1055002|BVMF SUZB3|57.38B|57380000000|44.50|5,401,489|-13.19%|25|2022-10-27|15/09/2022||2.12||11540000000|2022-07-28|15/06/2022|0.1305|-0.6737|11500000000|10650000000
2022-10-02 08:27:26|06320|18804|BVMF TAEE11|13.42B|13420000000|38.95|1,813,068|23.37%|31|2022-11-10|15/09/2022||0.779||584090000|2022-08-10|15/06/2022|0.41|1.03|704040000|848000000
2022-10-02 08:27:29|06321|18817|BVMF VIVT3|67.64B|67640000000|40.49|2,326,762|1.15%|37|2022-10-26|15/09/2022||0.5834||12080000000|2022-07-26|15/06/2022|0.4448|0.4895|11830000000|11620000000
2022-10-02 08:27:33|06322|18797|BVMF TIMS3|29.24B|29240000000|12.08|8,103,769|5.43%|37|2022-10-25|15/09/2022||0.1437||5570000000|2022-08-03|15/06/2022|0.12|0.207|5370000000|5080000000
2022-10-02 08:27:36|06323|18801|BVMF TOTS3|17.78B|17780000000|29.35|4,068,274|-19.52%|37|2022-11-08|15/09/2022||0.2338||1040000000|2022-08-03|15/06/2022|0.22|0.2092|987500000|983380000
2022-10-02 08:27:40|06324|18807|BVMF UGPA3|12.8B|12800000000|11.73|5,728,585|-18.82%|33|2022-11-09|15/09/2022||0.203||37250000000|2022-08-03|15/06/2022|0.3831|0.2887|37430000000|37320000000
2022-10-02 08:27:43|06325|18812|BVMF USIM5|9.74B|9740000000|7.52|19,979,835|-52.42%|37|2022-10-28|15/09/2022||0.6108||7890000000|2022-07-29|15/06/2022|0.715|0.72|8530000000|8530000000
2022-10-02 08:27:46|06326|18814|BVMF VALE3|330.75B|330750000000|72.04|32,622,612|3.26%|37|2022-10-27|15/09/2022||3.41||60660000000|2022-07-28|15/06/2022|6.86|4.35|57990000000|61590000000
2022-10-02 08:27:49|06327|986421|BVMF VIIA3|5.04B|5040000000|3.19|73,131,817|-61.52%|25|2022-11-10|15/09/2022||-0.1145||7870000000|2022-08-11|15/06/2022|0.00|-0.0251|7650000000|7650000000
2022-10-02 08:27:52|06328|18820|BVMF WEGE3|134.86B|134860000000|32.14|7,605,946|-18.72%|37|2022-10-26|15/09/2022||0.2287||7400000000|2022-07-20|15/06/2022|0.2176|0.2054|7190000000|6990000000
2022-10-02 08:27:56|06329|18673|BVMF YDUQ3|4.26B|4260000000|14.45|4,606,257|-41.69%|37|2022-11-16|15/09/2022||0.2753||1210000000|2022-08-15|15/06/2022|0.125|0.31|1140000000|1130000000
2022-10-02 08:27:58|06330|101278|JK ABMM|10.9T|1.09E+13|3,960|5,336,314|219.35%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:28:01|06331|101279|JK ACES|10.44T|1.044E+13|610|51,003,488|-51.59%|32|2022-11-02|15/09/2022||11.63|||2022-07-29|15/06/2022|7.9|9.98|1681000000000|1.68113E+12
2022-10-02 08:28:03|06332|1179331|JK KUAS|103.41B|103410000000|80|23,970,426|-|4|2022-08-04|15/06/2021|0.04||34070000000||2022-08-04|15/06/2022|0.04||40420000000|
2022-10-02 08:28:05|06333|101280|JK ACST|2.23T|2.23E+12|176|16,065,132|-32.31%|24|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|-7.06||218600000000|
2022-10-02 08:28:09|06334|101282|JK ADHI|2.55T|2.55E+12|715|13,857,772|-32.55%|25|2022-10-31|15/09/2022|||||2022-08-19|15/06/2022|0.88||3.44025E+12|2.5395E+12
2022-10-02 08:28:12|06335|101283|JK ASSA|4.53T|4.53E+12|1,270|9,922,623|-63.08%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|2.58||1634000000000|1634000000000
2022-10-02 08:28:15|06336|101284|JK ADMF|8.3T|8.3E+12|8,300|96,569|8.14%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|356.6||1.9653E+12|
2022-10-02 08:28:18|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|339.56%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-10-02 08:28:21|06338|1156772|JK AYLS|67.42B|67420000000|79|7,710,958|-66.81%|10|2022-08-30|15/06/2022|-0.51||||2022-06-01|15/03/2022|0.06||4370000000|
2022-10-02 08:28:23|06339|101286|JK APLN|2.84T|2.84E+12|125|42,534,049|-7.41%|23|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|-13.29||943500000000|
2022-10-02 08:28:26|06340|943660|JK TARA|503.48B|503480000000|50|12,263|0%|22|2022-08-26|15/06/2022|-0.08||409100000||2022-05-31|15/03/2022|-0.06||681800000|
2022-10-02 08:28:29|06341|101373|JK CMPP|2.46T|2.46E+12|230|3,963,298|25%|21|2022-08-01|15/06/2022|-52.1||868600000000||2022-05-31|15/03/2022|-47.13||276700000000|
2022-10-02 08:28:33|06342|101287|JK ADES|4.23T|4.23E+12|7,175|187,752|175.96%|22|2022-08-30|15/06/2022|137.89||309000000000||2022-05-30|15/03/2022|128.15||294200000000|
2022-10-02 08:28:35|06343|101288|JK AIMS|53.24B|53240000000|242|56,492|-24.84%|21|2022-08-31|15/06/2022|3.73||9720000000||2022-05-29|15/03/2022|7.61||10750000000|
2022-10-02 08:28:38|06344|101289|JK AKRA|26.65T|2.665E+13|1,350|56,558,680|55.53%|25|2022-10-31|15/09/2022||-2.9||5.20989E+12|2022-07-25|15/06/2022|26.73|22.7|11975000000000|11975000000000
2022-10-02 08:28:40|06345|101409|JK GAMA|500.55B|500550000000|50|13,546|0%|22|2022-08-31|15/06/2022|-0.94||1730000000||2022-05-31|15/03/2022|-0.5||8450000000|
2022-10-02 08:28:43|06346|953124|JK ALKA|147.22B|147220000000|290|136,789|20.83%|22|2022-08-31|15/06/2022|-0.85||617100000000||2022-06-03|15/03/2022|3.17||1.3623E+12|
2022-10-02 08:28:46|06347|101290|JK ASRI|3.32T|3.32E+12|169|28,329,846|-3.98%|35|2022-11-02|15/09/2022||7.36|||2022-08-25|15/06/2022|4.41|4.41|1007000000000|1007000000000
2022-10-02 08:28:49|06348|1025106|JK FIRE|403.22B|403220000000|274|2,656,383|-51.93%|22|2022-07-31|15/06/2022|-3.76||72850000000||2022-05-28|15/03/2022|-6.84||8470000000|
2022-10-02 08:28:51|06349|101291|JK ALDO|852.24B|852240000000|655|820,743|-11.89%|22|2022-07-29|15/06/2022|10.88||359900000000||2022-05-25|15/03/2022|18.97||407300000000|
2022-10-02 08:28:54|06350|101292|JK ALMI|1.5T|1.5E+12|392|155,083|64.71%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-10-02 08:28:56|06351|955951|JK ATIC|935.41B|935410000000|404|99,746|-39.25%|23|2022-08-05|15/06/2022|2.05||2.0251E+12||2022-06-30|15/03/2022|39.37||1.7082E+12|
2022-10-02 08:28:59|06352|101293|JK OKAS|305.51B|305510000000|173|47,323,826|110.98%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-10-02 08:29:01|06353|1031278|JK NASA|550.25B|550250000000|50|1,764,169|-33.33%|23|2022-08-31|15/06/2022|0.08||3000000000||2022-05-31|15/03/2022|-0.05||2800000000|
2022-10-02 08:29:04|06354|1156865|JK ASPI|63.41B|63410000000|93|8,765,677|30.99%|13|2022-08-30|15/06/2022|0.31||3330000000||2022-06-07|15/03/2022|-0.16||1230000000|
2022-10-02 08:29:06|06355|1091190|JK ANDI|467.5B|467500000000|50|60,011|0%|19|2022-07-28|15/06/2022|-2.14||104700000000||2022-05-31|15/03/2022|4.86||71140000000|
2022-10-02 08:29:18|06356|991135|JK AGII|7.15T|7.15E+12|2,350|6,069,025|47.34%|25|2022-12-06|15/09/2022|||||2022-08-22|15/06/2022|2.03||583800000000|
2022-10-02 08:29:26|06357|101294|JK ANTM|46.62T|4.662E+13|1,940|119,879,301|-12.61%|35|2022-10-28|15/09/2022||52.10|||2022-09-04|15/06/2022|2.52|50.20|9026000000000|9.02575E+12
2022-10-02 08:29:29|06358|998092|JK AKKU|322.47B|322470000000|50|279,825|0%|22|2022-08-25|15/06/2022|0.01||931800000||2022-07-01|15/03/2022|0.02||786700000|
2022-10-02 08:29:32|06359|101295|JK APEX|978.88B|978880000000|350|800,766|-35.19%|25|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:29:34|06360|1174687|JK ARCI|8.34T|8.34E+12|336|2,536,251|-40%|0||
2022-10-02 08:29:36|06361|101209|JK AKPI|1T|1000000000000|1,635|61,554|168.03%|23|2022-08-26|15/06/2022|118.26||830900000000||2022-05-27|15/03/2022|196.82||839600000000|
2022-10-02 08:29:39|06362|953931|JK ARGO|343.95B|343950000000|1,025|1,306|-40.06%|11|2022-08-31|15/06/2022|-40.89||27360000000||2022-06-06|15/03/2022|-27.31||15620000000|
2022-10-02 08:29:42|06363|101296|JK APII|203.32B|203320000000|189|1,226,120|3.28%|22|2022-07-26|15/06/2022|2.94||66710000000||2022-04-26|15/03/2022|6.08||71610000000|
2022-10-02 08:29:45|06364|1096062|JK DIGI|81.25B|81250000000|50|12,225,795|-90.65%|18|2022-08-01|15/06/2022|-3.56||10890000000||2022-04-29|15/03/2022|-3.52||7960000000|
2022-10-02 08:29:48|06365|1141610|JK ARKA|100B|100000000000|50|22,990,400|-35.9%|12|2022-07-29|15/06/2022|0.9||58100000000||2022-05-31|15/03/2022|2.68||27470000000|
2022-10-02 08:29:50|06366|1122744|JK JAYA|88.31B|88310000000|111|12,188,081|5.44%|18|2022-08-19|15/06/2022|2.02||19550000000||2022-05-27|15/03/2022|1.82||18610000000|
2022-10-02 08:29:52|06367|1025099|JK ARMY|450.31B|450310000000|50|13,713,920|0%|19|2021-12-01|15/09/2021|0.18||10210000000||2021-11-03|15/06/2021|0.11||18980000000|
2022-10-02 08:29:56|06368|101297|JK ARTA|1.09T|1.09E+12|2,450|20,732|62.25%|22|2022-09-22|15/06/2022|-3.09||11650000000||2022-06-22|15/03/2022|-4.03||10210000000|
2022-10-02 08:29:59|06369|101298|JK ARNA|6.47T|6.47E+12|890|2,308,100|22.76%|25|2022-10-17|15/09/2022|||||2022-07-18|15/06/2022|18.42||614500000000|
2022-10-02 08:30:02|06370|101302|JK AMFG|2.13T|2.13E+12|4,900|320,186|27.27%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|290.97||1.2251E+12|
2022-10-02 08:30:04|06371|1156445|JK AMOR|2.87T|2.87E+12|1,295|10,047|-30%|15|2022-10-21|15/09/2022|||||2022-09-02|15/06/2022|14.83||88080000000|
2022-10-02 08:30:07|06372|101303|JK POLY|159.73B|159730000000|64|5,785,368|20.75%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-10-02 08:30:10|06373|101208|JK MYTX|449.34B|449340000000|58|393,768|-27.5%|21|2022-08-16|15/06/2022|6.34||456400000000||2022-06-08|15/03/2022|1.77||481500000000|
2022-10-02 08:30:12|06374|1155848|JK AGAR|292B|292000000000|292|11,120|-18.44%|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2022-10-02 08:30:15|06375|101304|JK APLI|294.34B|294340000000|216|30,747|5.88%|23|2022-07-29|15/06/2022|5.15||123500000000||2022-05-31|15/03/2022|5.17||127800000000|
2022-10-02 08:30:18|06376|101305|JK AALI|15.88T|1.588E+13|8,250|2,066,837|-17.5%|34|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|169.31||4383000000000|4383000000000
2022-10-02 08:30:21|06377|101306|JK ASGR|1.19T|1.19E+12|880|570,743|16.56%|23|2022-10-21|15/09/2022|||||2022-07-27|15/06/2022|11.57||613200000000|
2022-10-02 08:30:25|06378|101307|JK ASII|268.2T|2.682E+14|6,625|46,775,452|21.56%|35|2022-10-31|15/09/2022||230.06|||2022-07-28|15/06/2022|279.49|279.49|71821000000000|71821000000000
2022-10-02 08:30:27|06379|101308|JK AUTO|6T|6000000000000|1,245|2,131,651|19.14%|23|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|42.98||3.9998E+12|
2022-10-02 08:30:29|06380|101347|JK BIPI|6.35T|6.35E+12|142|1,107,949,028|184%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-10-02 08:30:33|06381|102973|JK ABDA|3.74T|3.74E+12|6,025|473|-13.31%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2022-10-02 08:30:38|06382|102978|JK ASBI|195.1B|195100000000|560|148,758|102.9%|22|2022-07-29|15/06/2022|5.86||58460000000||2022-04-28|15/03/2022|5.28||53010000000|
2022-10-02 08:30:41|06383|101299|JK ASDM|182.4B|182400000000|950|7,485|6.15%|22|2022-07-29|15/06/2022|24.98||45950000000||2022-04-28|15/03/2022|11.78||39260000000|
2022-10-02 08:30:44|06384|943651|JK ASJT|189B|189000000000|135|1,159,191|-10%|22|2022-07-28|15/06/2022|0.01||25010000000||2022-04-28|15/12/2021|-0.44||26290000000|
2022-10-02 08:30:52|06385|1141612|JK LIFE|12.39T|1.239E+13|5,900|13,894|-12.59%|17|2022-08-31|15/06/2022|29.31||691800000000||2022-05-31|15/03/2022|62.91||466000000000|
2022-10-02 08:30:55|06386|1056518|JK JMAS|135B|135000000000|135|9,822,861|-20.59%|19|2022-08-09|15/06/2022|2.78||31090000000||2022-05-20|15/03/2022|0.42||14840000000|
2022-10-02 08:30:58|06387|101309|JK ASMI|1.2T|1.2E+12|134|1,070,400|-57.32%|22|2022-08-31|15/06/2022|-3.39||76830000000||2022-06-02|15/03/2022|-2.94||84970000000|
2022-10-02 08:31:01|06388|101301|JK ASRM|467.08B|467080000000|1,535|2,624|-16.35%|22|2022-08-31|15/06/2022|74.54||539900000000||2022-05-31|15/03/2022|66.37||520700000000|
2022-10-02 08:31:03|06389|1079934|JK TUGU|4.57T|4.57E+12|2,570|2,739,820|62.15%|17|2022-07-29|15/06/2022|71.81||761700000000||2022-06-13|15/03/2022|35.8||524700000000|
2022-10-02 08:31:06|06390|962000|JK AMIN|141.48B|141480000000|131|150,983|-29.95%|21|2022-06-29|15/04/2022|0.2||42130000000||2022-05-30|15/01/2022|-1.37||55770000000|
2022-10-02 08:31:08|06391|101310|JK ARII|1.19T|1.19E+12|348|3,475,015|1.16%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-10-02 08:31:10|06392|101210|JK ANJT|2.42T|2.42E+12|725|1,710,517|-2.03%|13|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 08:31:14|06393|101312|JK BNBR|1.08T|1.08E+12|51|188,275,909|2%|23|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-3.04||725400000000|
2022-10-02 08:31:18|06394|101313|JK UNSP|330.02B|330020000000|132|2,751,375|12.82%|24|2022-11-30|15/09/2022|||||2022-09-06|15/06/2022|121.83||252800000000|
2022-10-02 08:31:26|06395|101314|JK BTEL|1.84T|1.84E+12|50|9,900|0%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|-0.67||10800000000|
2022-10-02 08:31:29|06396|101315|JK ELTY|2.18T|2.18E+12|50|121,550|0%|23|2022-11-30|15/09/2022|||||2022-11-28|15/06/2022||||
2022-10-02 08:31:32|06397|1137584|JK BOLA|1.91T|1.91E+12|318|10,183,620|-55.83%|17|2022-08-30|15/06/2022|-3.57||97890000000||2022-05-31|15/03/2022|7.29||77000000000|
2022-10-02 08:31:35|06398|102131|JK BALI|3.54T|3.54E+12|900|355,011|20.81%|22|2022-08-24|15/06/2022|12.46||245000000000||2022-04-25|15/03/2022|13.6||244800000000|
2022-10-02 08:31:38|06399|943645|JK AGRS|1.59T|1.59E+12|90|26,199,443|-54.78%|22|2022-07-28|15/06/2022|0.5||318200000000||2022-05-24|15/03/2022|1.79||312900000000|
2022-10-02 08:31:40|06400|1156365|JK AMAR|3.46T|3.46E+12|250|15,344,700|-10.07%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-10-02 08:31:46|06401|101316|JK INPC|1.7T|1.7E+12|84|2,418,940|-40%|22|2022-08-01|15/06/2022|0.86||389500000000||2022-04-28|15/03/2022|1.11||365600000000|
2022-10-02 08:31:48|06402|962597|JK ARTO|91.45T|9.145E+13|6,600|14,041,417|-56.22%|23|2022-11-30|15/09/2022||0.78||564000000000|2022-07-21|15/06/2022|0.735|1.52|335000000000|335000000000
2022-10-02 08:31:51|06403|1165985|JK BBSI|13.53T|1.353E+13|4,090|10,977|-29.61%|8|2022-05-09|15/03/2022|6||35720000000||2022-03-31|15/12/2021|6.07||34100000000|
2022-10-02 08:31:53|06404|1076597|JK BRIS|60.46T|6.046E+13|1,470|19,844,706|-27.94%|19|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|27.8||4739000000000|4739000000000
2022-10-02 08:31:56|06405|101318|JK BBKP|11.07T|1.107E+13|163|103,051,082|-45.77%|23|2022-12-08|15/09/2022|||||2022-07-29|15/06/2022|-29.59||1.1499E+12|
2022-10-02 08:31:59|06406|101211|JK BNBA|4.19T|4.19E+12|1,510|900,848|36.5%|21|2022-04-28|15/03/2022|6.53||142800000000||2022-03-29|15/12/2021|2.96||122400000000|
2022-10-02 08:32:02|06407|101319|JK BACA|813.97B|813970000000|115|14,093,397|-64.29%|22|2022-07-29|15/06/2022|0.48||369700000000||2022-05-11|15/03/2022|0.82||397000000000|
2022-10-02 08:32:05|06408|101354|JK BBCA|1.05P|1.05P|8,550|89,743,168|26.48%|35|2022-10-27|15/09/2022||85.59||2.151519E+13|2022-07-27|15/06/2022|81|81|20494000000000|20494000000000
2022-10-02 08:32:08|06409|943652|JK BNGA|26.81T|2.681E+13|1,070|6,659,732|9.74%|25|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|54||6.317E+12|
2022-10-02 08:32:11|06410|101320|JK BDMN|24.82T|2.482E+13|2,540|3,665,789|-3.05%|34|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|85.43||5.2517E+12|
2022-10-02 08:32:14|06411|943661|JK DNAR|2.36T|2.36E+12|169|3,741,183|-33.75%|22|2022-08-09|15/06/2022|0.16||156100000000||2022-04-26|15/03/2022|0.21||153900000000|
2022-10-02 08:32:16|06412|978769|JK BGTG|1.02T|1.02E+12|91|25,952,775|-52.19%|22|2022-08-04|15/06/2022|0.22||110500000000||2022-05-12|15/03/2022|0.28||100900000000|
2022-10-02 08:32:19|06413|958362|JK BBHI|45.85T|4.585E+13|2,110|2,283,437|0.05%|22|2022-07-29|15/06/2022|3.81||228000000000||2022-04-28|15/03/2022|6.09||164000000000|
2022-10-02 08:32:22|06414|101323|JK BINA|21.88T|2.188E+13|3,870|378,895|7.8%|22|2022-04-28|15/03/2022|1.34||234400000000||2022-04-27|15/12/2021|1.86||192400000000|
2022-10-02 08:32:24|06415|1177004|JK BCIC|2.05T|2.05E+12|145|1,613,662|-30.29%|9|2022-08-15|15/06/2022|1.56||399000000000||2022-05-13|15/03/2022|-0.07||357900000000|
2022-10-02 08:32:27|06416|101325|JK BMRI|439.83T|4.3983E+14|9,425|52,827,903|54.51%|36|2023-01-27|15/12/2022||135.99||3.250406E+13|2022-10-26|15/09/2022||214.57||3.135383E+13
2022-10-02 08:32:30|06417|101213|JK BMAS|5.71T|5.71E+12|1,285|35,717|-4.81%|22|2022-08-02|15/06/2022|6.88||249300000000||2022-05-31|15/03/2022|5.81||246600000000|
2022-10-02 08:32:32|06418|101326|JK MAYA|6.63T|6.63E+12|560|455,777|-24.32%|22|2022-07-29|15/06/2022|2.49||1.8408E+12||2022-05-19|15/03/2022|3.83||1.9051E+12|
2022-10-02 08:32:35|06419|101324|JK BNII|19.51T|1.951E+13|256|684,245|-23.35%|23|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|3.61||2.8679E+12|
2022-10-02 08:32:38|06420|101327|JK MEGA|67.51T|6.751E+13|5,750|22,925|21.18%|22|2022-07-29|15/06/2022|67.25||2.5955E+12||2022-04-28|15/03/2022|59.94||2.4629E+12|
2022-10-02 08:32:41|06421|101328|JK BBMD|7.85T|7.85E+12|1,950|7,604|0.26%|21|2022-07-28|15/06/2022|30.71||354700000000||2022-04-28|15/03/2022|29.94||331100000000|
2022-10-02 08:32:44|06422|101322|JK BABP|3.36T|3.36E+12|107|46,660,097|-59.47%|22|2022-08-01|15/06/2022|0.9||307600000000||2022-05-20|15/03/2022|0.28||292400000000|
2022-10-02 08:32:46|06423|1174794|JK MASB|4.39T|4.39E+12|3,540|32,202|2.91%|9|2022-08-09|15/06/2022|63.95||326400000000||2022-06-01|15/03/2021|41.66||331800000000|
2022-10-02 08:32:50|06424|101329|JK NOBU|2.46T|2.46E+12|555|643,008|-46.12%|21|2022-04-28|15/03/2022|5.06||277500000000||2022-04-18|15/12/2021|4.1||272100000000|
2022-10-02 08:32:53|06425|101317|JK BBNI|167.15T|1.6715E+14|8,975|28,647,641|67.76%|36|2023-01-26|15/12/2022||226.69||1.579338E+13|2022-10-26|15/09/2022||253.36||1.543808E+13
2022-10-02 08:32:55|06426|1169504|JK BANK|22.62T|2.262E+13|1,705|22,710,805|-42.2%|9|2022-08-01|15/06/2022|-2.58||21060000000||2022-04-28|15/03/2022|0.8||72710000000|
2022-10-02 08:32:57|06427|101216|JK NISP|16.64T|1.664E+13|725|11,238,194|5.07%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|44.81||3.6278E+12|
2022-10-02 08:33:00|06428|101217|JK BSWD|2.43T|2.43E+12|1,750|1,826|0%|22|2022-07-29|15/06/2022|5.16||48310000000||2022-04-29|15/03/2022|5.19||48570000000|
2022-10-02 08:33:03|06429|101331|JK PNBN|51.29T|5.129E+13|2,130|15,114,054|184%|25|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|37.72||3.9846E+12|
2022-10-02 08:33:05|06430|101332|JK PNBS|2.95T|2.95E+12|76|130,350,715|-15.56%|22|2022-07-29|15/06/2022|1.96||251500000000||2022-04-27|15/03/2022|0.92||263000000000|
2022-10-02 08:33:08|06431|101330|JK BJBR|14.26T|1.426E+13|1,355|2,421,871|-3.29%|32|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|60.31||3.62E+12|
2022-10-02 08:33:11|06432|101335|JK BEKS|2.59T|2.59E+12|50|1,442,175|-44.59%|22|2022-07-29|15/06/2022|-0.92||134700000000||2022-04-28|15/03/2022|-0.68||134300000000|
2022-10-02 08:33:14|06433|101333|JK BJTM|10.66T|1.066E+13|710|5,208,952|-3.4%|25|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|24.09||1275000000000|1275000000000
2022-10-02 08:33:18|06434|101334|JK BNLI|42.33T|4.233E+13|1,170|94,757|-31.18%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|18.76||3.5654E+12|
2022-10-02 08:33:20|06435|101218|JK BKSW|2.25T|2.25E+12|110|1,959,395|-39.89%|22|2022-08-01|15/06/2022|-0.17||363800000000||2022-04-26|15/03/2022|3.35||268200000000|
2022-10-02 08:33:23|06436|101356|JK AGRO|12.51T|1.251E+13|550|40,083,495|-73.1%|21|2022-04-27|15/03/2022|2.22||331500000000||2022-03-28|15/12/2021|-62.02||426600000000|
2022-10-02 08:33:26|06437|101336|JK BBRI|680.43T|6.8043E+14|4,490|153,479,581|15.13%|35|2023-01-27|15/12/2022||74.09||4.405968E+13|2022-11-16|15/09/2022||74.09||4.139764E+13
2022-10-02 08:33:29|06438|101337|JK BSIM|12.52T|1.252E+13|635|307,942|-28.25%|22|2022-07-29|15/06/2022|3.4||999800000000||2022-04-28|15/03/2022|4.12||963500000000|
2022-10-02 08:33:32|06439|101339|JK BTPN|19.82T|1.982E+13|2,460|58,042|-10.55%|34|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|158.91||4.3013E+12|
2022-10-02 08:33:35|06440|101338|JK BBTN|15.73T|1.573E+13|1,485|16,624,823|0%|35|2022-10-21|15/09/2022|||||2022-09-15|15/06/2022|65.8|65.8|4615000000000|4514000000000
2022-10-02 08:33:38|06441|1084855|JK BTPS|21.03T|2.103E+13|2,730|2,688,026|-18.99%|20|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|57.81||413000000000|
2022-10-02 08:33:40|06442|101340|JK BVIC|1.3T|1.3E+12|124|15,468,326|-17.33%|22|2022-07-18|15/06/2022|4.73||567600000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-10-02 08:33:45|06443|101341|JK MCOR|3.26T|3.26E+12|86|9,482,814|-32.81%|22|2022-07-18|15/06/2022|0.82||340600000000||2022-04-28|15/03/2022|0.79||317200000000|
2022-10-02 08:33:47|06444|101321|JK SDRA|4.97T|4.97E+12|580|250,109|-9.38%|22|2022-07-29|15/06/2022|24.64||780700000000||2022-04-28|15/03/2022|26.09||711700000000|
2022-10-02 08:33:50|06445|945176|JK BBYB|8.34T|8.34E+12|885|33,069,068|-31.14%|23|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|-22.52||425000000000|425000000000
2022-10-02 08:33:52|06446|101342|JK BSSR|11.88T|1.188E+13|4,540|2,990,482|91.56%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-10-02 08:33:54|06447|101343|JK BRPT|74.08T|7.408E+13|795|74,983,366|-16.75%|15|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-02 08:33:56|06448|102974|JK BPFI|1.72T|1.72E+12|645|80,508|-3.25%|22|2022-07-20|15/06/2022|5.16||66500000000||2022-04-28|15/03/2022|4.83||67720000000|
2022-10-02 08:33:59|06449|943658|JK BPII|5.93T|5.93E+12|11,500|9,936|144.68%|22|2022-07-29|15/06/2022|60.63||271800000000||2022-04-30|15/03/2022|62.68||259500000000|
2022-10-02 08:34:02|06450|1088203|JK BPTR|285.2B|285200000000|184|1,431,858|3.95%|17|2022-04-28|15/03/2022|3.3||71110000000||2022-03-30|15/12/2021|2.1||63270000000|
2022-10-02 08:34:06|06451|1158984|JK BESS|675.7B|675700000000|198|6,683,798|-87.66%|13|2022-08-30|15/06/2022|2.28||109300000000||2022-06-01|15/03/2022|6.21||102000000000|
2022-10-02 08:34:09|06452|101344|JK BYAN|223.33T|2.2333E+14|67,000|19,989|144.53%|23|2022-11-04|15/09/2022|||||2022-09-13|15/06/2022||||
2022-10-02 08:34:12|06453|101219|JK BAYU|374.41B|374410000000|1,060|2,827|6%|22|2022-09-19|15/06/2022|22.31||402800000000||2022-05-31|15/03/2022|3.02||216100000000|
2022-10-02 08:34:14|06454|101345|JK BAPA|111.18B|111180000000|168|67,422,908|189.66%|21|2022-08-31|15/06/2022|-1.47||1100000000||2022-06-01|15/03/2022|-1.53||821600000|
2022-10-02 08:34:17|06455|101346|JK BEST|1.56T|1.56E+12|162|56,861,072|21.8%|35|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|12.12||271000000000|271000000000
2022-10-02 08:34:20|06456|101220|JK RMBA|11.14T|1.114E+13|306|694,900|0%|23|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.32||1.5573E+12|
2022-10-02 08:34:22|06457|1171376|JK BEBS|36.45T|3.645E+13|4,050|45,176,931|169.1%|10|2022-07-08|15/06/2022|4.38||160800000000||2022-06-02|15/03/2022|4.75||185000000000|
2022-10-02 08:34:25|06458|1141290|JK BLUE|119.55B|119550000000|286|364,138|-61.61%|16|2022-08-03|15/06/2022|7.86||27610000000||2022-06-01|15/03/2022|11.46||29420000000|
2022-10-02 08:34:28|06459|1164039|JK BLTA|1.3T|1.3E+12|50|52,167|0%|12|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:34:31|06460|101349|JK BRNA|1.27T|1.27E+12|1,300|1,285|-12.16%|22|2022-08-03|15/06/2022|-26.54||268000000000||2022-06-01|15/03/2022|-21.14||277100000000|
2022-10-02 08:34:33|06461|101350|JK BTON|279.36B|279360000000|388|84,252|-23.92%|22|2022-08-02|15/06/2022|15.67||35470000000||2022-06-02|15/03/2022|5.04||33520000000|
2022-10-02 08:34:35|06462|101351|JK BFIN|17.21T|1.721E+13|1,150|16,922,420|19.17%|25|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|28.93||1282000000000|
2022-10-02 08:34:38|06463|1152820|JK BAPI|279.59B|279590000000|50|25,793|0%|16|2022-08-31|15/06/2022|0.06||9500000000||2022-06-02|15/03/2022|-0||725400000|
2022-10-02 08:34:41|06464|1159527|JK BHAT|4.43T|4.43E+12|885|66,256,660|10.62%|12|2022-08-26|15/06/2022|-0.52||29380000000||2022-05-31|15/03/2022|1.23||23140000000|
2022-10-02 08:34:44|06465|101352|JK BIPP|261.49B|261490000000|52|892,688|-5.45%|22|2022-08-24|15/06/2022|0.82||96830000000||2022-05-28|15/03/2022|0.67||91300000000|
2022-10-02 08:34:47|06466|1141285|JK PAMG|262.5B|262500000000|84|5,570,703|-14.29%|17|2022-08-22|15/06/2022|-0.38||13770000000||2022-05-27|15/03/2022|-0.27||12830000000|
2022-10-02 08:34:50|06467|955952|JK BIKA|76.4B|76400000000|129|87,386|-49.21%|22|2022-08-30|15/06/2022|-9.99||28940000000||2022-06-03|15/03/2022|-13.49||11140000000|
2022-10-02 08:34:53|06468|945724|JK BMSR|938.95B|938950000000|810|1,224,832|357.63%|22|2022-08-23|15/06/2022|86.45||1.1386E+12||2022-05-31|15/03/2022|79.23||1.3268E+12|
2022-10-02 08:34:56|06469|994431|JK BOGA|4.98T|4.98E+12|1,310|119,959,602|-7.75%|22|2022-08-29|15/06/2022|-0.13||151400000000||2022-05-31|15/03/2022|3.03||142900000000|
2022-10-02 08:34:58|06470|101353|JK BISI|3.72T|3.72E+12|1,240|640,009|22.17%|24|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|17.84||555700000000|
2022-10-02 08:35:01|06471|1130941|JK POSA|419.44B|419440000000|50|-|0%|13|2022-08-31|15/06/2022|-2.32||15730000000||2022-06-13|15/03/2022|-2.3||13780000000|
2022-10-02 08:35:03|06472|943663|JK BIRD|3.39T|3.39E+12|1,355|3,443,849|8.4%|25|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|39.58||874100000000|
2022-10-02 08:35:06|06473|1062863|JK BOSS|116.2B|116200000000|83|28,212,620|-17%|22|2022-08-31|15/06/2022|11.78||136500000000||2022-06-30|15/03/2022|2.5||55600000000|
2022-10-02 08:35:09|06474|1163263|JK SOFA|49.61B|49610000000|30|7,024,766|-26.83%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2022-10-02 08:35:12|06475|101221|JK BBLD|793.27B|793270000000|482|19,794|17.56%|23|2022-07-30|15/06/2022|7.97||141200000000||2022-06-02|15/03/2022|5.51||137900000000|
2022-10-02 08:35:14|06476|101357|JK BULL|2.21T|2.21E+12|157|218,644,417|-41.85%|16|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022||||
2022-10-02 08:35:17|06477|101358|JK BUDI|899.8B|899800000000|200|4,969,429|19.76%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|1.39||748000000000|
2022-10-02 08:35:20|06478|955767|JK BUKK|3.01T|3.01E+12|1,140|31,278|11.22%|22|2022-07-29|15/06/2022|28.94||972800000000||2022-04-28|15/03/2022|38||794100000000|
2022-10-02 08:35:22|06479|1175886|JK BUKA|28.03T|2.803E+13|272|385,732,687|-68%|11|2022-11-29|15/09/2022||-2.93|||2022-08-01|15/06/2022|-3.11|-2.98|903000000000|903000000000
2022-10-02 08:35:26|06480|101599|JK PTBA|47.9T|4.79E+13|4,170|32,712,029|53.31%|35|2022-10-19|15/09/2022||207.53||1.220628E+13|2022-08-28|15/06/2022|209.57|209.57|10218000000000|1.088076E+13
2022-10-02 08:35:29|06481|101359|JK BKDP|646.2B|646200000000|86|4,713,891|72%|22|2022-09-03|15/06/2022|-2.3||8100000000||2022-06-03|15/03/2022|-0.64||10990000000|
2022-10-02 08:35:33|06482|101360|JK BUVA|408.68B|408680000000|60|719,800|0%|19|2022-06-02|15/03/2022|-3.23||20520000000||2021-10-29|15/09/2021|-3.87||9170000000|
2022-10-02 08:35:36|06483|1159526|JK BBSS|297.6B|297600000000|62|8,757,026|-12.68%|12|2022-07-20|15/06/2022|-0.04||288000000||2022-04-28|15/03/2022|-0.1||144000000|
2022-10-02 08:35:38|06484|101361|JK BCIP|90.08B|90080000000|63|7,505,234|3.28%|21|2022-08-25|15/06/2022|3.4||26240000000||2022-06-30|15/03/2022|0.87||20980000000|
2022-10-02 08:35:41|06485|101363|JK BUMI|17.65T|1.765E+13|137|4,918,870,841|101.47%|25|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:35:43|06486|101362|JK BRMS|19.85T|1.985E+13|140|437,438,168|62.19%|23|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|||38990000000|
2022-10-02 08:35:46|06487|101364|JK BSDE|18.93T|1.893E+13|905|16,538,248|-9.95%|35|2022-10-31|15/09/2022||18.87||2.0799E+12|2022-07-28|15/06/2022|16.29|16.29|1809000000000|1809000000000
2022-10-02 08:35:49|06488|101365|JK BTEK|2.31T|2.31E+12|50|7,384|0%|22|2022-08-31|15/06/2022|-1.09||37420000000||2022-05-31|15/03/2022|-1||47000000000|
2022-10-02 08:35:52|06489|1174873|JK BMHS|4.95T|4.95E+12|575|5,977,989|-46.51%|9|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|2.68||426000000000|
2022-10-02 08:35:54|06490|1025102|JK HOKI|1.3T|1.3E+12|134|9,568,418|-28.34%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.14||201700000000|
2022-10-02 08:35:57|06491|1159432|JK CBMF|93.75B|93750000000|50|6,075,917|-50%|16|2022-07-29|15/06/2022|0.1||6030000000||2022-05-27|15/03/2022|0.11||6030000000|
2022-10-02 08:35:59|06492|1097641|JK CAKK|255.1B|255100000000|212|54,925,483|125.53%|17|2022-08-03|15/06/2022|0.83||56950000000||2022-04-25|15/03/2022|10.3||78870000000|
2022-10-02 08:36:02|06493|1056519|JK CAMP|1.69T|1.69E+12|288|2,215,977|-0.69%|21|2022-08-01|15/06/2022|4.54||307000000000||2022-04-30|15/03/2022|7.35||258600000000|
2022-10-02 08:36:04|06494|986048|JK CASA|42.22T|4.222E+13|775|97,651,071|96.7%|22|2022-08-26|15/06/2022|0.35||2.2616E+12||2022-05-31|15/03/2022|0.08||1.9117E+12|
2022-10-02 08:36:07|06495|101367|JK MTFN|1.59T|1.59E+12|50|103,249|0%|24|2022-08-26|15/06/2022|-0.01||98510000000||2022-06-01|15/03/2022|-0.14||95890000000|
2022-10-02 08:36:09|06496|101368|JK CANI|75.01B|75010000000|90|400,814|-32.33%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-10-02 08:36:12|06497|1128658|JK CPRI|121.67B|121670000000|50|2,200|0%|17|2022-06-02|15/03/2022|-0.21||793200000||2022-04-29|15/12/2021|-1.24||539200000|
2022-10-02 08:36:15|06498|101369|JK CASS|830.61B|830610000000|398|323,546|-15.32%|23|2022-11-28|15/09/2022|||||2022-08-19|15/06/2022|15.13||413100000000|
2022-10-02 08:36:18|06499|1161015|JK CASH|221.82B|221820000000|155|2,684,549|9.15%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2022-10-02 08:36:21|06500|101370|JK CSAP|3.68T|3.68E+12|825|306,694|50%|23|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|7.31||3.1456E+12|
2022-10-02 08:36:24|06501|1177103|JK CMNT|14.13T|1.413E+13|825|36,384,200|-14.06%|8|2022-08-29|15/06/2022|-1.72||2.2865E+12||2022-06-02|15/03/2021|6.72||2.0066E+12|
2022-10-02 08:36:27|06502|998093|JK DKFT|662.29B|662290000000|121|14,263,149|-7.63%|22|2022-08-01|15/06/2022|5.35||187000000000||2022-06-02|15/03/2022|5.49||148000000000|
2022-10-02 08:36:29|06503|101371|JK CPRO|3.51T|3.51E+12|59|166,099,819|18%|23|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|1.47||2.0717E+12|
2022-10-02 08:36:33|06504|101372|JK CENT|4.58T|4.58E+12|147|7,678,862|-46.74%|22|2022-08-01|15/06/2022|-17.76||571000000000||2022-04-30|15/03/2022|-13.31||568300000000|
2022-10-02 08:36:36|06505|101374|JK IGAR|466.66B|466660000000|480|328,271|13.21%|22|2022-07-29|15/06/2022|19.95||281800000000||2022-05-25|15/03/2022|18.79||256200000000|
2022-10-02 08:36:38|06506|101375|JK TPIA|207.63T|2.0763E+14|2,400|14,530,405|36.17%|13|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 08:36:40|06507|1084856|JK NICK|287.81B|287810000000|442|422,312|-11.24%|17|2022-07-28|15/06/2022|-0.84||-898000000||2022-04-29|15/03/2022|-6.84||-3370000000|
2022-10-02 08:36:43|06508|101376|JK CPIN|92.65T|9.265E+13|5,650|6,709,366|-9.6%|35|2022-11-02|15/09/2022||58.19|||2022-08-03|15/06/2022|81.47|81.47|1.434195E+13|1.43419E+13
2022-10-02 08:36:46|06509|102979|JK CINT|226B|226000000000|226|193,979|18.95%|22|2022-08-16|15/06/2022|-3.52||65540000000||2022-05-16|15/03/2022|-1.25||71870000000|
2022-10-02 08:36:48|06510|985288|JK POWR|10.96T|1.096E+13|695|2,760,995|13.93%|14|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|||135900000|
2022-10-02 08:36:51|06511|1159433|JK CSMI|2.57T|2.57E+12|3,150|386|-3.67%|16|2022-08-12|15/06/2022|0.61||17140000000||2022-06-02|15/03/2022|-4.63||14250000000|
2022-10-02 08:36:54|06512|101378|JK CTRA|17.61T|1.761E+13|950|21,441,857|0%|35|2022-11-03|15/09/2022||19.16||2.35163E+12|2022-08-15|15/06/2022|21.76|16.09|2431000000000|2431000000000
2022-10-02 08:36:57|06513|1156364|JK CSRA|1.26T|1.26E+12|615|690,609|43.69%|15|2022-08-08|15/06/2022|36.39||266600000000||2022-05-24|15/03/2022|50.44||254900000000|
2022-10-02 08:37:00|06514|1059849|JK CITA|11.64T|1.164E+13|2,940|5,334|3.16%|22|2022-08-31|15/06/2022|76.7||1.4442E+12||2022-05-31|15/03/2022|32||1.2021E+12|
2022-10-02 08:37:03|06515|101381|JK CTTH|61.54B|61540000000|50|44,328|0%|22|2022-08-25|15/06/2022|-4.4||31080000000||2022-06-03|15/03/2022|-1.83||23810000000|
2022-10-02 08:37:06|06516|101382|JK CMNP|10.76T|1.076E+13|1,980|24,177|44.53%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|47.88||512000000000|
2022-10-02 08:37:09|06517|1118028|JK CLAY|1.63T|1.63E+12|635|5,806|-25.29%|16|2022-08-08|15/06/2022|-4.27||23350000000||2022-06-02|15/03/2022|-10.92||8900000000|
2022-10-02 08:37:11|06518|945180|JK CTBN|1.21T|1.21E+12|1,515|1,460|-56.09%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-10-02 08:37:14|06519|101526|JK NIRO|3.29T|3.29E+12|148|2,694,579|-1.33%|23|2022-11-30|15/09/2022|||||2022-08-30|15/03/2022|-1.49||194200000000|
2022-10-02 08:37:18|06520|101383|JK CFIN|1.18T|1.18E+12|296|7,237,426|13.85%|24|2022-11-11|15/09/2022|||||2022-07-25|15/06/2022|2.13||353800000000|
2022-10-02 08:37:23|06521|101384|JK CLPI|281.83B|281830000000|920|219,963|-11.11%|22|2022-08-08|15/06/2022|1.25||207400000000||2022-05-30|15/03/2022|25.52||229700000000|
2022-10-02 08:37:25|06522|1137585|JK CCSI|780B|780000000000|650|129,405|36.84%|13|2022-07-29|15/06/2022|9.66||156100000000||2022-04-28|15/03/2022|12.86||151700000000|
2022-10-02 08:37:28|06523|1096524|JK KPAS|47.62B|47620000000|62|392,700|0%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-10-02 08:37:31|06524|101385|JK COWL|243.56B|243560000000|50|519,672|0%|12|2022-06-28|15/12/2019|-191.72||224100000000||2019-11-29|15/09/2019|-3.33||75800000000|
2022-10-02 08:37:34|06525|1179332|JK UFOE|1.06T|1.06E+12|462|14,306,629|-48.38%|10|2022-08-30|15/06/2022|1.13||192100000000||2022-05-31|15/03/2022|1.27||172100000000|
2022-10-02 08:37:37|06526|1155552|JK TEBE|1.09T|1.09E+12|850|751,768|21.43%|16|2022-08-01|15/06/2022|53.62||174000000000||2022-06-07|15/03/2022|26.61||103000000000|
2022-10-02 08:37:40|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|24.36%|22|2022-08-26|15/06/2022|-1.16||593900000||2022-05-30|15/03/2022|-0.38||877400000|
2022-10-02 08:37:43|06528|101386|JK DEWA|1.27T|1.27E+12|58|719,474,862|16%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:37:46|06529|1141286|JK KAYU|33.25B|33250000000|50|83,594|-25.37%|14|2022-08-30|15/06/2022|0.56||5920000000||2022-05-31|15/03/2022|0.18||4660000000|
2022-10-02 08:37:49|06530|101387|JK DVLA|2.8T|2.8E+12|2,500|32,358|3.73%|23|2022-11-07|15/09/2022|||||2022-08-23|15/06/2022|28.86||437500000000|
2022-10-02 08:37:51|06531|1175870|JK DCII|87.6T|8.76E+13|36,750|1,841|-19.93%|8|2022-07-29|15/06/2022|33.23||242900000000||2022-04-28|15/03/2022|26.77||215300000000|
2022-10-02 08:37:54|06532|101224|JK DLTA|3.07T|3.07E+12|3,840|163,617|3.5%|22|2022-07-28|15/06/2022|70.82||185700000000||2022-04-29|15/03/2022|77.05||198800000000|
2022-10-02 08:37:57|06533|101388|JK DOID|3.02T|3.02E+12|376|68,335,335|11.9%|14|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 08:38:01|06534|101225|JK PDES|227.37B|227370000000|318|2,156,543|3.25%|22|2022-07-25|15/06/2022|1.16||17830000000||2022-05-31|15/03/2022|-12.91||4830000000|
2022-10-02 08:38:04|06535|1097838|JK DEAL|57.31B|57310000000|50|30,279|0%|14|2022-08-30|15/06/2022|-3.71||13310000000||2022-08-01|15/03/2022|0.55||32020000000|
2022-10-02 08:38:07|06536|101389|JK DSFI|169B|169000000000|91|8,450,577|-22.22%|22|2022-08-25|15/06/2022|3.76||150500000000||2022-06-01|15/03/2022|3.79||162900000000|
2022-10-02 08:38:15|06537|101390|JK DSNG|5.13T|5.13E+12|484|20,862,706|-12.79%|23|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|24.35||2143000000000|2143000000000
2022-10-02 08:38:19|06538|1170439|JK DGNS|330B|330000000000|264|6,772,925|-67%|12|2022-08-23|15/06/2022|1.62||38970000000||2022-05-19|15/03/2022|6.72||57890000000|
2022-10-02 08:38:22|06539|1156799|JK DADA|358.85B|358850000000|50|75,851|0%|13|2022-08-31|15/06/2022|-0.01||3550000000||2022-06-30|15/03/2022|0.89||15450000000|
2022-10-02 08:38:25|06540|1156578|JK DMND|7.81T|7.81E+12|825|12,992|7.84%|13|2022-08-31|15/06/2022|11.76||2.0368E+12||2022-06-01|15/03/2022|9.28||2.0141E+12|
2022-10-02 08:38:27|06541|102977|JK DSSA|29.28T|2.928E+13|38,000|788|85.37%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-10-02 08:38:30|06542|1153258|JK DMMX|8.42T|8.42E+12|1,160|3,194,822|-56.23%|12|2022-08-23|15/06/2022|0.48||364700000000||2022-06-01|15/03/2022|0.91||559600000000|
2022-10-02 08:38:33|06543|1167988|JK PTDU|108B|108000000000|72|32,020,300|-68.97%|12|2022-08-30|15/06/2022|-5.05||30330000000||2022-05-31|15/03/2022|-2.87||49260000000|
2022-10-02 08:38:35|06544|1141614|JK KOTA|527.31B|527310000000|50|503,697|-67.53%|17|2022-08-30|15/06/2022|-1.12||4800000000||2022-05-31|15/03/2022|-0.44||4100000000|
2022-10-02 08:38:38|06545|962002|JK DPUM|208.23B|208230000000|50|3,300|0%|23|2022-12-01|15/09/2022|||||2022-07-30|15/06/2022|-2.55||173500000000|
2022-10-02 08:38:42|06546|101392|JK DART|615.71B|615710000000|196|56,958|-10.09%|22|2022-08-10|15/06/2022|-33.55||71280000000||2022-05-25|15/03/2022|-34.46||78080000000|
2022-10-02 08:38:44|06547|985737|JK DAYA|571.25B|571250000000|236|19,083|-9.92%|22|2022-09-21|15/06/2022|3.21||298300000000||2022-04-28|15/03/2022|-5.06||258300000000|
2022-10-02 08:38:47|06548|101393|JK DUTI|7.27T|7.27E+12|3,930|54,260|19.09%|22|2022-07-28|15/06/2022|85.36||650600000000||2022-04-29|15/03/2022|53.97||605400000000|
2022-10-02 08:38:50|06549|101391|JK DPNS|123.84B|123840000000|374|130,078|5.65%|22|2022-08-16|15/06/2022|25.79||51920000000||2022-05-18|15/03/2022|18.32||46560000000|
2022-10-02 08:38:53|06550|1057061|JK DWGL|1.96T|1.96E+12|212|211,217|6%|23|2022-07-27|15/06/2022|-1.17||658100000000||2022-04-27|15/03/2022|5.07||885800000000|
2022-10-02 08:38:56|06551|101394|JK DYAN|346.11B|346110000000|81|4,572,155|-4.71%|23|2022-10-26|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 08:38:59|06552|101366|JK BWPT|2.08T|2.08E+12|66|29,709,998|-27.47%|35|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|0.93||1.5753E+12|
2022-10-02 08:39:03|06553|1141611|JK EAST|433.27B|433270000000|105|11,254,412|56.72%|17|2022-07-21|15/06/2022|1.7||20520000000||2022-04-05|15/03/2022|1.51||18540000000|
2022-10-02 08:39:07|06554|102133|JK LRNA|63.35B|63350000000|181|46,233|1.69%|23|2022-07-29|15/06/2022|-8.81||27720000000||2022-06-01|15/03/2022|-10.41||17220000000|
2022-10-02 08:39:10|06555|101395|JK EKAD|992.26B|992260000000|284|963,631|-0.7%|22|2022-07-29|15/06/2022|4.95||136500000000||2022-04-28|15/03/2022|40.7||175200000000|
2022-10-02 08:39:12|06556|101226|JK EMTK|92.72T|9.272E+13|1,520|30,821,245|-10.06%|23|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-22.43||3.7253E+12|
2022-10-02 08:39:14|06557|101396|JK ECII|589.84B|589840000000|505|15,590|-48.73%|24|2022-11-14|15/09/2022|||||2022-08-25|15/06/2022|4.94||509000000000|
2022-10-02 08:39:16|06558|101397|JK ELSA|2.25T|2.25E+12|308|64,204,675|0%|24|2022-11-08|15/09/2022|||||2022-09-12|15/06/2022|20.74||2.9751E+12|
2022-10-02 08:39:27|06559|1050170|JK MDKI|493.38B|493380000000|195|853,600|-3.47%|23|2022-08-02|15/06/2022|2.3||116800000000||2022-05-28|15/03/2022|2.36||109100000000|
2022-10-02 08:39:29|06560|101398|JK ENRG|6.35T|6.35E+12|256|121,704,384|109.84%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:39:32|06561|101227|JK EPMT|7.31T|7.31E+12|2,700|43,315|20%|23|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|62.92||6.9257E+12|
2022-10-02 08:39:34|06562|1141289|JK ENVY|90B|90000000000|50|-|0%|6|2020-12-01|15/09/2020|-3.8||-6200000000||2020-08-05|15/06/2020|-3.26||6270000000|
2022-10-02 08:39:37|06563|101228|JK GSMF|1.17T|1.17E+12|82|2,845,934|-34.1%|21|2022-05-31|15/03/2022|0.23||236600000000||2022-04-28|15/12/2021|1.46||406900000000|
2022-10-02 08:39:39|06564|1174795|JK IPAC|123.48B|123480000000|130|54,136|-19.75%|9|2022-07-21|15/06/2022|0.64||5700000000||2022-04-28|15/03/2021|0.44||4180000000|
2022-10-02 08:39:43|06565|1156771|JK IKAN|60.83B|60830000000|73|10,659,968|-31.78%|12|2022-08-31|15/06/2022|0.32||31630000000||2022-05-31|15/03/2022|0.14||23520000000|
2022-10-02 08:39:45|06566|101399|JK ERAA|6.58T|6.58E+12|414|39,809,271|-29.83%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|13.36||11920000000000|11920000000000
2022-10-02 08:39:47|06567|101229|JK ERTX|240.58B|240580000000|187|25,202|-1.58%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-10-02 08:39:49|06568|1158985|JK ESTA|307.63B|307630000000|138|23,335,592|267.71%|13|2022-07-29|15/06/2022|2.73||3010000000||2022-05-28|15/03/2022|-0.9||2870000000|
2022-10-02 08:39:52|06569|1117906|JK BEEF|113.06B|113060000000|60|1,856,875|-29.41%|18|2022-08-02|15/06/2022|-0.81||7200000000||2022-06-30|15/03/2022|-20.73||7760000000|
2022-10-02 08:39:54|06570|101400|JK ETWA|924.4B|924400000000|198|1,798,472|219.35%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2022-10-02 08:40:13|06571|101401|JK LCGP|641.82B|641820000000|114|12,959,884|0%|19|2021-10-27|15/09/2021|-0.03||727300000||2021-08-27|15/06/2021|-0.13||545500000|
2022-10-02 08:40:15|06572|101230|JK ESTI|145.1B|145100000000|72|15,693,900|-48.57%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-10-02 08:40:17|06573|101403|JK CNKO|447.82B|447820000000|50|153,320|0%|22|2022-07-21|15/06/2022|-1.61||405000000000||2022-04-28|15/03/2022|-1.18||343900000000|
2022-10-02 08:40:20|06574|101404|JK TAXI|511.18B|511180000000|50|14,316|0%|23|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|-0.31||732100000|
2022-10-02 08:40:22|06575|101405|JK FASW|15.49T|1.549E+13|6,250|1,765|-17.76%|22|2022-07-26|15/06/2022|40.35||3.1251E+12||2022-04-26|15/03/2022|81.58||3.2026E+12|
2022-10-02 08:40:26|06576|1174972|JK FLMC|61.72B|61720000000|79|61,155|-76.63%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-10-02 08:40:30|06577|1168850|JK FAPA|14.81T|1.481E+13|4,080|46,974|36.91%|9|2022-08-26|15/06/2022|40.26||1.423E+12||2022-05-31|15/03/2022|79.45||1.1124E+12|
2022-10-02 08:40:33|06578|101231|JK FAST|3.79T|3.79E+12|950|9,164|-2.56%|23|2022-12-01|15/09/2022|||||2022-07-29|15/06/2022|13.14||1.5876E+12|
2022-10-02 08:40:35|06579|1172380|JK FIMP|22.8B|22800000000|57|5,327,902|23.91%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2022-10-02 08:40:37|06580|101406|JK KBLV|301.4B|301400000000|173|1,100,103|-75.97%|22|2022-08-01|15/06/2022|-97.06||34330000000||2022-06-01|15/03/2022|-36.09||27070000000|
2022-10-02 08:40:40|06581|101604|JK AISA|1.53T|1.53E+12|164|12,690,829|-19.61%|22|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|-1.26||413900000000|
2022-10-02 08:40:43|06582|101232|JK FISH|3.38T|3.38E+12|7,050|1,317|-5.37%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-10-02 08:40:45|06583|1179151|JK BOBA|223.06B|223060000000|193|857,922|-|6|2022-07-29|15/06/2021|41.51||21960000000||2022-07-29|15/06/2022|2.78||28840000000|
2022-10-02 08:40:48|06584|101407|JK FORU|107.93B|107930000000|232|2,928,286|58.9%|22|2022-08-16|15/06/2022|-4.21||9560000000||2022-05-31|15/03/2022|-2.67||8670000000|
2022-10-02 08:40:51|06585|101408|JK FMII|952.35B|952350000000|350|6,552|-19.35%|22|2022-08-30|15/06/2022|-0.13||3210000000||2022-06-02|15/03/2022|0.02||7940000000|
2022-10-02 08:40:54|06586|1009373|JK FORZ|99.2B|99200000000|50|2,300|0%|15|2020-11-30|15/09/2020|-0.19||2000000000||2020-08-03|15/06/2020|0.48||5000000000|
2022-10-02 08:40:58|06587|1141613|JK FUJI|819B|819000000000|630|323,244|94.44%|14|2022-07-25|15/06/2022|3.61||666900000||2022-06-07|15/03/2022|1.68||25000000|
2022-10-02 08:41:01|06588|101410|JK GJTL|2.21T|2.21E+12|635|3,180,542|-11.19%|23|2022-11-02|15/09/2022|||||2022-07-25|15/06/2022|-38.85||4.0627E+12|
2022-10-02 08:41:03|06589|1156094|JK GLVA|453B|453000000000|302|71,500|12.69%|12|2022-08-04|15/06/2022|4.89||470700000000||2022-06-07|15/03/2022|11.44||537500000000|
2022-10-02 08:41:08|06590|101411|JK GTBO|187.5B|187500000000|75|1,891,016|0%|23|2022-11-30|15/09/2022|||||2022-07-25|15/06/2022||||
2022-10-02 08:41:10|06591|101412|JK GIAA|5.75T|5.75E+12|222|20,291,700|0%|14|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 08:41:13|06592|1052356|JK GMFI|2.09T|2.09E+12|74|1,914,012|-22.92%|22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 08:41:16|06593|955953|JK BOLT|1.9T|1.9E+12|810|92,406|20%|22|2022-07-28|15/06/2022|-7.42||301000000000||2022-04-28|15/03/2022|9.98||357800000000|
2022-10-02 08:41:18|06594|1097268|JK GOOD|19.36T|1.936E+13|530|5,726,686|23.83%|17|2022-07-29|15/06/2022|2.4||2.4043E+12||2022-04-28|15/03/2022|2.55||2.7773E+12|
2022-10-02 08:41:21|06595|1153099|JK SLIS|824B|824000000000|412|128,533,019|-87.08%|15|2022-08-30|15/06/2022|4.11||119000000000||2022-06-02|15/03/2022|3.42||108300000000|
2022-10-02 08:41:24|06596|101413|JK GEMA|553.6B|553600000000|346|8,844|-4.42%|22|2022-08-29|15/06/2022|-17.16||234400000000||2022-05-30|15/03/2022|0.69||266900000000|
2022-10-02 08:41:25|06597|1177036|JK GPSO|80.67B|80670000000|121|27,582,271|-27.98%|7|2022-09-01|15/06/2022|-1.52||1370000000||2022-06-02|15/03/2021|-0.36||1950000000|
2022-10-02 08:41:29|06598|1073263|JK GHON|1.14T|1.14E+12|2,070|19,042|-6.76%|18|2022-09-08|15/06/2022|27.57||46140000000||2022-05-19|15/03/2022|44.82||44570000000|
2022-10-02 08:41:33|06599|1155107|JK WOWS|123.79B|123790000000|50|339,819|-10.71%|13|2022-08-31|15/06/2022|-4.97||21460000000||2022-07-28|15/03/2022|-5.01||17960000000|
2022-10-02 08:41:35|06600|101414|JK BMTR|5T|5000000000000|306|190,219,479|16.79%|35|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|10.26||3.5277E+12|
2022-10-02 08:41:38|06601|1177101|JK RUNS|148.52B|148520000000|151|311,714|-75.65%|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2022-10-02 08:41:40|06602|101415|JK GLOB|131.11B|131110000000|118|24,668|-32.95%|22|2022-08-24|15/06/2022|0.25||13860000000||2022-05-31|15/03/2022|0.3||16430000000|
2022-10-02 08:41:43|06603|101416|JK SMMT|2.39T|2.39E+12|760|12,573,926|245.45%|22|2022-08-13|15/06/2022|36.68||265000000000||2022-05-31|15/03/2022|23.32||209700000000|
2022-10-02 08:41:45|06604|101233|JK GEMS|41.62T|4.162E+13|7,075|180,477|83.77%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-10-02 08:41:48|06605|1138474|JK POLU|348B|348000000000|464|19,105|61.11%|16|2022-08-22|15/06/2022|9.33||39920000000||2022-06-30|15/03/2022|2.41||30350000000|
2022-10-02 08:41:54|06606|943646|JK GOLL|183.25B|183250000000|50|769,385|0%|15|2022-08-23|15/09/2020|-0.54||619400000||2022-08-03|15/06/2020|-0.59||637400000|
2022-10-02 08:41:55|06607|943650|JK GDYR|549.4B|549400000000|1,340|3,922|-4.63%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-10-02 08:41:58|06608|101418|JK GMTD|1.47T|1.47E+12|14,525|100|-13.15%|22|2022-07-29|15/06/2022|132.97||55040000000||2022-04-27|15/03/2022|-69.99||31780000000|
2022-10-02 08:42:01|06609|101419|JK GZCO|660B|660000000000|110|69,411,424|107.55%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|-4.57||110200000000|
2022-10-02 08:42:04|06610|985853|JK JGLE|1.13T|1.13E+12|50|23,471|0%|22|2022-09-22|15/06/2022|-0.79||73130000000||2022-05-31|15/03/2022|-0.81||30720000000|
2022-10-02 08:42:06|06611|101420|JK BLTZ|1.94T|1.94E+12|2,220|578|-33.73%|22|2022-08-30|15/06/2022|35.84||355400000000||2022-05-31|15/03/2022|-57.82||133800000000|
2022-10-02 08:42:09|06612|1166028|JK HOMI|711.9B|711900000000|452|16,345,962|-50.22%|10|2022-05-30|15/03/2022|0.43||6440000000||2022-04-27|15/12/2021|0.84||24910000000|
2022-10-02 08:42:11|06613|101421|JK KRAH|423.44B|423440000000|436|79,026|0%|11|2019-11-01|15/09/2019|-7.23||53650000000||2019-07-31|15/06/2019|0.1||74830000000|
2022-10-02 08:42:13|06614|101422|JK GWSA|1.24T|1.24E+12|159|582,657|24.22%|22|2022-07-29|15/06/2022|2.46||10020000000||2022-05-31|15/03/2022|2.89||10770000000|
2022-10-02 08:42:15|06615|1177104|JK GTSI|965.11B|965110000000|63|23,454,688|-21.25%|0||
2022-10-02 08:42:18|06616|101423|JK GGRM|44.11T|4.411E+13|22,925|1,362,917|-28.47%|35|2022-11-02|15/09/2022||887.92|||2022-07-29|15/06/2022|-62.76|683.68|3.23815E+13|3.235433E+13
2022-10-02 08:42:23|06617|1078225|JK TRUK|49.59B|49590000000|114|10,925,409|-31.74%|18|2022-08-25|15/06/2022|-3.73||8440000000||2022-05-27|15/03/2022|-0.68||10090000000|
2022-10-02 08:42:25|06618|101424|JK GDST|1.44T|1.44E+12|170|35,625,578|70%|22|2022-08-03|15/06/2022|11.4||740600000000||2022-05-30|15/03/2022|4.42||487800000000|
2022-10-02 08:42:28|06619|1152962|JK GGRP|6.78T|6.78E+12|560|364,415|24.44%|0||
2022-10-02 08:42:30|06620|943648|JK HMSP|105.85T|1.0585E+14|910|15,995,805|-10.78%|30|2022-10-28|15/09/2022||16.83|||2022-07-28|15/06/2022|9.74|16.19|27344000000000|27344000000000
2022-10-02 08:42:32|06621|101425|JK MYRX|4.34T|4.34E+12|50|650,212,031|0%|12|2019-10-30|15/09/2019|0.61||394200000000||2019-07-31|15/06/2019|0.12||238900000000|
2022-10-02 08:42:35|06622|1173515|JK HOPE|127.75B|127750000000|60|45,563,294|-52%|9|2022-08-05|15/06/2022|0.35||15100000000||2022-05-11|15/03/2021|-2.47||10090000000|
2022-10-02 08:42:38|06623|101207|JK AHAP|249.9B|249900000000|85|74,864,991|58.85%|22|2022-07-28|15/06/2022|-0.9||56540000000||2022-04-26|15/03/2022|2.37||50210000000|
2022-10-02 08:42:41|06624|1025104|JK HRTA|948.68B|948680000000|206|6,424,412|-5.5%|22|2022-08-05|15/06/2022|17.93||1.8401E+12||2022-05-27|15/03/2022|11||1.3769E+12|
2022-10-02 08:42:44|06625|101427|JK HRUM|23.7T|2.37E+13|1,780|86,312,911|2.01%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|||225150000|225200000
2022-10-02 08:42:46|06626|1176963|JK HAIS|609.29B|609290000000|232|26,003,620|-11.45%|6|2022-07-28|15/06/2021|4.55||100800000000||2022-07-28|15/06/2022|8.65||172500000000|
2022-10-02 08:42:49|06627|1141607|JK HDIT|141.8B|141800000000|93|74,114,987|-68.37%|17|2022-09-01|15/06/2022|4.98||664800000000||2022-06-01|15/03/2022|-3.57||1.1874E+12|
2022-10-02 08:42:52|06628|101428|JK HERO|6.69T|6.69E+12|1,600|21,035|-11.11%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-12.24||1.141E+12|
2022-10-02 08:42:55|06629|101429|JK HEXA|5.46T|5.46E+12|6,500|811,009|73.33%|13|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 08:42:58|06630|943655|JK HADE|106B|106000000000|50|8,028|0%|22|2022-08-25|15/06/2022|-0.06||999900000||2022-05-24|15/03/2022|-0.04||932600000|
2022-10-02 08:43:01|06631|1096523|JK HKMU|161.09B|161090000000|50|113,035|-5.66%|17|2022-08-31|15/06/2022|-8.33||53430000000||2022-06-04|15/03/2022|-4.25||120500000000|
2022-10-02 08:43:03|06632|1137430|JK FITT|143.05B|143050000000|197|1,153,698|38.73%|15|2022-07-26|15/06/2022|-3.28||2340000000||2022-04-28|15/03/2022|-3.13||2130000000|
2022-10-02 08:43:06|06633|101431|JK HOME|1.11T|1.11E+12|50|793,944|0%|17|2020-11-04|15/09/2020|-0.21||2880000000||2020-07-29|15/06/2020|-0.09||3190000000|
2022-10-02 08:43:08|06634|101432|JK SHID|1.74T|1.74E+12|1,555|1,025,470|45.33%|22|2022-07-29|15/06/2022|-11.28||15980000000||2022-06-01|15/03/2022|-7.5||17240000000|
2022-10-02 08:43:10|06635|943656|JK HITS|3.42T|3.42E+12|500|1,441,292|39.66%|23|2022-11-29|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 08:43:12|06636|101433|JK KARW|50.5B|50500000000|86|1,063,969|-8.51%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-10-02 08:43:14|06637|1177229|JK IDEA|63.75B|63750000000|60|1,064,331|-72.73%|3|2022-08-31|15/06/2021|3.4||8860000000||2022-08-31|15/06/2022|0.4||7350000000|
2022-10-02 08:43:17|06638|1155911|JK IFSH|2.33T|2.33E+12|1,095|10,221|-32.2%|13|2022-08-31|15/06/2022|3.6||178800000000||2022-06-02|15/03/2022|17.21||279400000000|
2022-10-02 08:43:19|06639|1172375|JK LFLO|88.93B|88930000000|68|127,552|-18.07%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2022-10-02 08:43:21|06640|943664|JK IMPC|18.32T|1.832E+13|3,790|5,308,934|82.21%|23|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|13.16||645900000000|
2022-10-02 08:43:24|06641|101435|JK INKP|49.51T|4.951E+13|9,050|6,409,018|7.42%|15|2022-11-21|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 08:43:27|06642|1073264|JK INPS|552.5B|552500000000|850|1,251|-56.74%|21|2022-08-11|15/06/2022|-6.78||69460000000||2022-08-08|15/03/2022|-2.27||67020000000|
2022-10-02 08:43:30|06643|101436|JK INAI|188.81B|188810000000|298|18,703|0.68%|22|2022-07-30|15/06/2022|-7.24||376100000000||2022-05-27|15/03/2022|8.19||407700000000|
2022-10-02 08:43:32|06644|101437|JK INDY|15.61T|1.561E+13|3,000|20,919,377|53.45%|23|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|||1.650387E+13|
2022-10-02 08:43:35|06645|101438|JK SRSN|319.06B|319060000000|53|1,794,898|-1.85%|22|2022-07-29|15/06/2022|0.2||222900000000||2022-04-30|15/03/2022|-0.72||189600000000|
2022-10-02 08:43:38|06646|987137|JK INCF|95.97B|95970000000|57|59,206,459|-86.17%|24|2022-08-29|15/06/2022|0.04||96400000000||2022-06-01|15/03/2022|0.21||84420000000|
2022-10-02 08:43:40|06647|101234|JK BRAM|3.74T|3.74E+12|8,300|3,354|23.88%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-10-02 08:43:42|06648|1177035|JK OILS|99.88B|99880000000|220|5,053,189|-42.11%|7|2022-08-30|15/06/2021|21.98||76960000000||2022-08-30|15/06/2022|16.94||148900000000|
2022-10-02 08:43:45|06649|101235|JK PTIS|121.04B|121040000000|220|357,069|-21.99%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-10-02 08:43:47|06650|101439|JK ITMG|46.81T|4.681E+13|41,425|3,997,789|95.63%|26|2022-11-15|15/09/2022||0.2281||845060000|2022-08-10|15/06/2022|0.2189|0.2188|781610000|781800000
2022-10-02 08:43:50|06651|101440|JK INTP|32.91T|3.291E+13|9,500|2,773,632|-4.52%|35|2022-11-02|15/09/2022||197.59||4.87661E+12|2022-08-18|15/06/2022|44.24|44.24|3353000000000|3.3531E+12
2022-10-02 08:43:54|06652|101441|JK INAF|3.05T|3.05E+12|985|224,637|-56.99%|23|2022-08-16|15/06/2022|-12.76||235000000000||2022-05-18|15/03/2022|-16.51||339000000000|
2022-10-02 08:43:57|06653|101443|JK INDF|52.9T|5.29E+13|6,025|9,306,862|-3.6%|35|2022-11-02|15/09/2022||246.92|||2022-08-31|15/06/2022|237.7|246.92|25341000000000|25341000000000
2022-10-02 08:44:00|06654|101442|JK ICBP|100.88T|1.0088E+14|8,650|7,467,295|3.9%|35|2022-11-02|15/09/2022||155.13|||2022-08-31|15/06/2022|149.01|147.66|15405000000000|15405000000000
2022-10-02 08:44:03|06655|1179330|JK EDGE|8.74T|8.74E+12|21,625|3,297|-18.01%|8|2022-07-28|15/06/2022|86.36||202200000000||2022-04-28|15/03/2022|85||180400000000|
2022-10-02 08:44:06|06656|101444|JK IMJS|2.34T|2.34E+12|270|3,694,889|-44.44%|22|2022-07-29|15/06/2022|4.53||1.1754E+12||2022-04-29|15/12/2021|-2.88||1.0907E+12|
2022-10-02 08:44:09|06657|101445|JK IMAS|3.22T|3.22E+12|805|2,068,789|-15.26%|35|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|23.3||5.4528E+12|
2022-10-02 08:44:12|06658|1155954|JK IFII|1.6T|1.6E+12|170|309,711|8.97%|15|2022-07-28|15/06/2022|3.36||237600000000||2022-04-29|15/03/2022|1.34||169900000000|
2022-10-02 08:44:15|06659|962003|JK IDPR|340.51B|340510000000|170|481,125|-20.56%|23|2022-12-01|15/09/2022|||||2022-07-26|15/06/2022|-2.25||261800000000|
2022-10-02 08:44:18|06660|943994|JK OMRE|841.09B|841090000000|482|24,654|-40.86%|22|2022-08-30|15/06/2022|-21.64||20310000000||2022-05-31|15/03/2022|-22.99||19270000000|
2022-10-02 08:44:20|06661|101434|JK IATA|1.54T|1.54E+12|135|83,302,836|170%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-10-02 08:44:22|06662|102970|JK INPP|4.47T|4.47E+12|400|7,139|-37.5%|22|2022-08-24|15/06/2022|3.06||167000000000||2022-05-31|15/03/2022|-2.28||133800000000|
2022-10-02 08:44:25|06663|1141287|JK ITIC|276.57B|276570000000|294|989,840|-2%|14|2022-07-27|15/06/2022|5.26||68030000000||2022-04-27|15/03/2022|4.03||59470000000|
2022-10-02 08:44:27|06664|101446|JK IPOL|998.72B|998720000000|155|414,575|-4.32%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-10-02 08:44:29|06665|101236|JK INDR|4.5T|4.5E+12|6,875|416,088|40.31%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-10-02 08:44:32|06666|101447|JK DNET|52.62T|5.262E+13|3,710|8,795|15.94%|22|2022-08-31|15/06/2022|22.43||244900000000||2022-06-02|15/03/2022|20.9||224800000000|
2022-10-02 08:44:35|06667|101448|JK ISAT|58.45T|5.845E+13|7,250|6,232,852|15.54%|35|2022-11-09|15/09/2022||19.29|||2022-07-29|15/06/2022|297.83|391|11654000000000|11654000000000
2022-10-02 08:44:37|06668|101449|JK INDS|1.34T|1.34E+12|2,040|18,142|7.37%|23|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022|32.2||906800000000|
2022-10-02 08:44:39|06669|1161552|JK TECH|7.41T|7.41E+12|5,900|2,179,118|8.76%|11|2022-08-30|15/06/2022|-0.19||3690000000||2022-06-02|15/03/2022|0.6||4520000000|
2022-10-02 08:44:43|06670|1008687|JK CARS|1.35T|1.35E+12|90|421,248,179|80%|22|2022-08-19|15/06/2022|2.21||1.2491E+12||2022-05-31|15/03/2022|1.29||1.4311E+12|
2022-10-02 08:44:45|06671|1141609|JK INOV|289.32B|289320000000|160|1,118,660|-11.6%|12|2022-06-01|15/03/2022|3.37||184800000000||2022-04-28|15/12/2021|0.9||168700000000|
2022-10-02 08:44:49|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|73.21%|22|2022-07-29|15/06/2022|-3.72||4970000000||2022-06-30|15/03/2022|-3.92||5620000000|
2022-10-02 08:44:52|06673|101452|JK INCI|133.36B|133360000000|680|218,406|10.57%|21|2022-06-08|15/03/2022|42.03||137000000000||2022-04-29|15/12/2021|44.55||155200000000|
2022-10-02 08:44:54|06674|1025105|JK WOOD|3.18T|3.18E+12|505|14,035,228|-26.28%|23|2022-11-18|15/09/2022|||||2022-08-08|15/06/2022|14.66||1.1599E+12|
2022-10-02 08:44:57|06675|946578|JK INTD|116.59B|116590000000|197|289,094|21.6%|22|2022-08-08|15/06/2022|-2.27||9150000000||2022-05-27|15/03/2022|1||12310000000|
2022-10-02 08:45:00|06676|101453|JK MDIA|1.96T|1.96E+12|50|46,178|-1.96%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-10-02 08:45:04|06677|101454|JK IBST|9.46T|9.46E+12|7,000|2,524|35.92%|22|2022-08-10|15/06/2022|24.69||288500000000||2022-05-25|15/03/2022|11.49||250900000000|
2022-10-02 08:45:08|06678|945183|JK IIKP|1.68T|1.68E+12|50|333,468,936|0%|22|2022-07-29|15/06/2022|-0.14||840000000||2022-05-31|15/03/2022|-0.13||777900000|
2022-10-02 08:45:10|06679|101455|JK IKAI|665.29B|665290000000|50|3,781,379|0%|22|2022-07-28|15/06/2022|-1.06||54550000000||2022-06-03|15/03/2022|-0.94||54260000000|
2022-10-02 08:45:13|06680|101456|JK DILD|1.8T|1.8E+12|174|24,614,968|1.75%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|-8.7||398000000000|
2022-10-02 08:45:16|06681|101457|JK INTA|247.45B|247450000000|74|470,100|-10.84%|23|2022-11-03|15/09/2022|||||2022-07-30|15/06/2022|-4.51||165900000000|
2022-10-02 08:45:19|06682|101458|JK ICON|81.73B|81730000000|75|9,788,340|-24.24%|22|2022-08-31|15/06/2022|0.04||34400000000||2022-06-10|15/03/2022|-0.18||29480000000|
2022-10-02 08:45:21|06683|1153173|JK IRRA|1.87T|1.87E+12|1,200|3,994,294|-34.07%|16|2022-08-31|15/06/2022|9.31||172300000000||2022-05-31|15/03/2022|13.62||269800000000|
2022-10-02 08:45:24|06684|101459|JK PSAB|3.1T|3.1E+12|117|4,628,434|-22%|13|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-02 08:45:27|06685|101468|JK JIHD|810.51B|810510000000|348|337,874|-16.75%|22|2022-08-02|15/06/2022|-14.09||307700000000||2022-05-31|15/03/2022|10.64||263800000000|
2022-10-02 08:45:30|06686|101237|JK JKSW|9B|9000000000|60|1,928,900|0%|22|2022-07-28|15/06/2022|8.1||||2022-05-31|15/03/2022|6.72|||
2022-10-02 08:45:33|06687|945179|JK JSPT|1.96T|1.96E+12|845|482|6.96%|22|2022-08-31|15/06/2022|-24.66||225200000000||2022-06-01|15/03/2022|-22.34||134200000000|
2022-10-02 08:45:35|06688|101450|JK SIDO|21.3T|2.13E+13|710|46,802,434|-7.79%|25|2022-10-18|15/09/2022||2.81||235650000000|2022-07-29|15/06/2022|6.26|5.02|731810000000|731840000000
2022-10-02 08:45:38|06689|101461|JK JPFA|17.6T|1.76E+13|1,515|13,866,592|-19.84%|25|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|43.72||12329000000000|1.23291E+13
2022-10-02 08:45:41|06690|1057069|JK IPCM|1.45T|1.45E+12|274|1,625,266|-29.02%|23|2022-11-01|15/09/2022|||||2022-07-26|15/06/2022|5.12||215100000000|
2022-10-02 08:45:44|06691|101462|JK JSMR|23.52T|2.352E+13|3,240|4,902,132|-17.56%|35|2022-11-28|15/09/2022||57.86||3.07001E+12|2022-09-26|15/06/2022|53.41|53.41|3.4633E+12|2.83385E+12
2022-10-02 08:45:46|06692|1131181|JK JAST|105.01B|105010000000|97|8,306,060|-37.42%|16|2022-08-31|15/06/2022|-5.82||17950000000||2022-05-31|15/03/2022|-4.06||15520000000|
2022-10-02 08:45:49|06693|101463|JK JTPE|1.95T|1.95E+12|284|2,840,214|5.67%|22|2022-07-29|15/06/2022|0.59||212700000000||2022-05-30|15/03/2022|6.74||167000000000|
2022-10-02 08:45:52|06694|101460|JK JAWA|536.01B|536010000000|142|9,186,812|11.81%|23|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022|-9.89||279000000000|
2022-10-02 08:45:54|06695|101464|JK JKON|2.59T|2.59E+12|159|112,649,730|-2.45%|22|2022-08-25|15/06/2022|2.07||774500000000||2022-06-02|15/03/2022|0.19||746300000000|
2022-10-02 08:45:57|06696|101466|JK JRPT|6.16T|6.16E+12|462|1,883,709|-0.43%|24|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|15.36||522200000000|
2022-10-02 08:46:02|06697|1088205|JK RISE|9.47T|9.47E+12|865|1,557,849|125.26%|19|2022-08-04|15/06/2022|0.4||79240000000||2022-06-20|15/03/2022|0.17||52390000000|
2022-10-02 08:46:05|06698|1073106|JK HELI|223.21B|223210000000|268|20,611|-25.56%|21|2022-08-30|15/06/2022|0.12||5250000000||2022-05-30|15/03/2022|0.25||10280000000|
2022-10-02 08:46:07|06699|101467|JK JECC|689.47B|689470000000|4,560|5,593|-31.69%|22|2022-07-26|15/06/2022|263.63||819200000000||2022-05-25|15/03/2022|6.46||563600000000|
2022-10-02 08:46:10|06700|101238|JK KBLM|280B|280000000000|250|1,510,808|21.36%|22|2022-07-28|15/06/2022|-1.98||369400000000||2022-04-29|15/03/2022|8||473500000000|
2022-10-02 08:46:13|06701|101470|JK KLBF|85.11T|8.511E+13|1,830|43,420,066|30.71%|35|2022-11-01|15/09/2022||19.11|||2022-07-29|15/06/2022|18.19|18.79|6859000000000|6859000000000
2022-10-02 08:46:15|06702|1052430|JK ZINC|1.79T|1.79E+12|71|824,778,751|-38.79%|21|2022-11-25|15/09/2022|||||2022-08-12|15/06/2022|0.4||206800000000|
2022-10-02 08:46:19|06703|1159436|JK KBAG|357.5B|357500000000|50|21,882,164|-5.66%|12|2022-08-29|15/06/2022|1.02||26090000000||2022-06-01|15/03/2022|-0.16||4670000000|
2022-10-02 08:46:22|06704|101469|JK KIJA|3.16T|3.16E+12|154|3,924,352|-3.75%|23|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022|-0.63||637400000000|
2022-10-02 08:46:25|06705|101239|JK KICI|55.2B|55200000000|200|715,152|-15.25%|22|2022-07-26|15/06/2022|2.28||22000000000||2022-04-26|15/03/2022|5.38||25150000000|
2022-10-02 08:46:27|06706|101471|JK KDSI|400.95B|400950000000|990|196,115|12.5%|22|2022-07-29|15/06/2022|41.33||555300000000||2022-05-24|15/03/2022|40.6||611600000000|
2022-10-02 08:46:29|06707|1177100|JK RSGK|1.19T|1.19E+12|1,275|13,616|-23.42%|0||
2022-10-02 08:46:31|06708|1152348|JK KEEN|2.82T|2.82E+12|770|11,304,032|80.75%|0||
2022-10-02 08:46:34|06709|101472|JK KIAS|746.46B|746460000000|50|17,961|0%|22|2022-08-25|15/06/2022|-0.69||144300000000||2022-05-31|15/03/2022|0.11||154000000000|
2022-10-02 08:46:37|06710|101473|JK KBRI|434.4B|434400000000|50|1,294,823|0%|10|2019-10-27|15/09/2019|-2||||2019-08-23|15/06/2019|-1.88||382900000|
2022-10-02 08:46:40|06711|101474|JK KAEF|6.94T|6.94E+12|1,250|787,291|-47.03%|24|2022-11-04|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-02 08:46:42|06712|962004|JK KINO|3.27T|3.27E+12|2,290|1,599,652|10.63%|24|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|-1.66||870000000000|
2022-10-02 08:46:45|06713|1052236|JK KIOS|376.55B|376550000000|525|51,088,236|-47.44%|23|2022-08-31|15/06/2022|2.8||99160000000||2022-06-01|15/03/2022|0.49||47220000000|
2022-10-02 08:46:47|06714|1025103|JK KMTR|2.25T|2.25E+12|274|13,803|-23.89%|22|2022-07-27|15/06/2022|-1.73||3.5334E+12||2022-04-29|15/03/2022|5.56||3.2581E+12|
2022-10-02 08:46:49|06715|101475|JK KBLI|1.19T|1.19E+12|296|701,805|-1.33%|23|2022-11-23|15/09/2022|||||2022-08-04|15/06/2022|-1.08||463200000000|
2022-10-02 08:46:51|06716|101476|JK KOBX|818.1B|818100000000|360|2,941,497|101.12%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-10-02 08:46:53|06717|101240|JK KOIN|151.05B|151050000000|154|9,764|-2.53%|22|2022-08-25|15/06/2022|-11.19||723700000000||2022-06-02|15/03/2022|-10.07||720500000000|
2022-10-02 08:46:56|06718|1097709|JK SATU|108.63B|108630000000|79|18,131,451|12.86%|14|2022-08-30|15/06/2022|-0.67||5940000000||2022-05-31|15/03/2022|-1.27||4860000000|
2022-10-02 08:46:58|06719|101477|JK KRAS|7.62T|7.62E+12|394|21,470,515|-22.75%|14|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:47:00|06720|101478|JK KREN|928.5B|928500000000|51|43,779,187|-59.52%|22|2022-08-31|15/06/2022|-1.82||3.2479E+12||2022-06-02|15/03/2022|0.24||3.0584E+12|
2022-10-02 08:47:03|06721|1141288|JK KJEN|140B|140000000000|280|41,363,615|-50.44%|12|2022-07-30|15/06/2022|-0.35||2310000000||2022-06-02|15/03/2022|-0.59||2230000000|
2022-10-02 08:47:05|06722|1165986|JK KMDS|436B|436000000000|545|326,108|18.48%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2022-10-02 08:47:08|06723|1174268|JK LABA|146.64B|146640000000|145|7,975,954|-30.95%|10|2022-09-01|15/06/2022|-1.62||2890000000||2022-05-31|15/03/2021|27.25||2590000000|
2022-10-02 08:47:11|06724|1156770|JK TAMA|60B|60000000000|50|6,765,098|-12.28%|13|2022-08-31|15/06/2022|2.72||15190000000||2022-06-08|15/03/2022|-3.44||5390000000|
2022-10-02 08:47:13|06725|101480|JK LMPI|144.22B|144220000000|143|925,634|-26.29%|22|2022-08-04|15/06/2022|-4.47||134700000000||2022-05-20|15/03/2022|-4.39||143200000000|
2022-10-02 08:47:15|06726|101481|JK LTLS|2.28T|2.28E+12|1,465|688,008|134.4%|23|2022-11-04|15/09/2022|||||2022-07-26|15/06/2022|53||1.9602E+12|
2022-10-02 08:47:19|06727|1057991|JK LCKM|292B|292000000000|292|6,498|-12.57%|21|2022-08-31|15/06/2022|0.34||4420000000||2022-06-01|15/03/2022|0.96||9880000000|
2022-10-02 08:47:21|06728|101486|JK LPPS|230.35B|230350000000|89|635,077|-18.35%|22|2022-08-02|15/06/2022|-14.26||40000000||2022-06-02|15/03/2022|-23.51||65000000|
2022-10-02 08:47:23|06729|101482|JK LAPD|198.32B|198320000000|50|1,677|0%|21|2022-04-29|15/03/2022|-0.31||||2022-03-31|15/12/2021|-19.74|||
2022-10-02 08:47:25|06730|1173015|JK LUCY|186.3B|186300000000|180|14,382,951|215.79%|0||
2022-10-02 08:47:28|06731|101241|JK LMAS|39.39B|39390000000|50|76,095|-50.5%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-10-02 08:47:31|06732|102980|JK LINK|10.57T|1.057E+13|3,840|3,950,946|-2.78%|29|2022-10-31|15/09/2022||81.65|||2022-08-30|15/06/2022|4.74|81.65|1.0576E+12|
2022-10-02 08:47:33|06733|102975|JK LION|218.47B|218470000000|420|29,426|17.32%|22|2022-08-31|15/06/2022|2.85||93970000000||2022-06-02|15/03/2022|18.26||92380000000|
2022-10-02 08:47:36|06734|101242|JK LMSH|64.32B|64320000000|670|6,398|-20.24%|22|2022-08-31|15/06/2022|31.6||41750000000||2022-06-09|15/03/2022|-22.65||42970000000|
2022-10-02 08:47:56|06735|101483|JK LPCK|3.05T|3.05E+12|1,140|563,680|16.33%|23|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|49.01||441500000000|
2022-10-02 08:47:59|06736|101484|JK LPGI|1.5T|1.5E+12|5,000|10,162|163.16%|22|2022-07-29|15/06/2022|205.44||460600000000||2022-04-29|15/03/2022|207.37||431800000000|
2022-10-02 08:48:03|06737|101485|JK LPKR|7.08T|7.08E+12|100|40,872,858|-35.06%|35|2022-10-31|15/09/2022||1.68||3.31044E+12|2022-08-29|15/06/2022|-9.02|1.68|3478000000000|3478000000000
2022-10-02 08:48:05|06738|101487|JK LEAD|367.07B|367070000000|91|44,686,986|82%|13|2022-11-21|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-02 08:48:07|06739|101243|JK FPNI|1.61T|1.61E+12|290|6,503,192|16.94%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-10-02 08:48:25|06740|1056016|JK MCAS|9.89T|9.89E+12|11,400|128,962|9.09%|23|2022-08-23|15/06/2022|2.13||3.2663E+12||2022-05-31|15/03/2022|16.94||3.0444E+12|
2022-10-02 08:48:28|06741|1095932|JK MOLI|697.35B|697350000000|256|364,320|-65.07%|19|2022-08-16|15/06/2022|-2.02||356900000000||2022-05-09|15/03/2022|0.1||355300000000|
2022-10-02 08:48:33|06742|943659|JK MGNA|50.15B|50150000000|50|3,949,802|0%|22|2022-08-31|15/06/2022|-0.79||||2022-05-24|15/03/2022|-0.8|||
2022-10-02 08:48:36|06743|1096528|JK MPRO|7.36T|7.36E+12|740|5,838|4.96%|18|2022-08-31|15/06/2022|-0.97||280400000||2022-06-16|15/03/2022|-0.37||11970000000|
2022-10-02 08:48:39|06744|101489|JK ABBA|842.28B|842280000000|214|63,823,938|-49.66%|22|2022-08-04|15/06/2022|-3.52||32700000000||2022-06-30|15/03/2022|-1.86||25590000000|
2022-10-02 08:48:41|06745|963746|JK MARI|824.67B|824670000000|157|51,726,458|-66.45%|23|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|-2.49||17890000000|
2022-10-02 08:48:45|06746|1088700|JK MGRO|2.94T|2.94E+12|835|4,595,494|12.84%|18|2022-07-29|15/06/2022|-2.39||1.9548E+12||2022-05-10|15/03/2022|1.66||2.2239E+12|
2022-10-02 08:48:47|06747|1158997|JK AMAN|2.69T|2.69E+12|695|594,751|55.83%|12|2022-08-30|15/06/2022|0.94||24840000000||2022-05-31|15/03/2022|0.64||20810000000|
2022-10-02 08:48:50|06748|1052365|JK MTWI|201.41B|201410000000|132|10,658,420|17.86%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-10-02 08:48:53|06749|101490|JK MAIN|1.35T|1.35E+12|605|1,340,780|-21.94%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|-35.03||2.7549E+12|
2022-10-02 08:48:55|06750|1052879|JK AKSI|227.52B|227520000000|316|474,466|-22.55%|22|2022-08-30|15/06/2022|45.24||130600000000||2022-06-02|15/03/2022|15.3||106700000000|
2022-10-02 08:48:59|06751|101244|JK MFIN|4.6T|4.6E+12|1,735|42,741|62.15%|23|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|28.86||529200000000|
2022-10-02 08:49:01|06752|101491|JK TCID|1.23T|1.23E+12|6,100|16,345|14.02%|23|2022-11-01|15/09/2022|||||2022-08-04|15/06/2022|-30.08||452400000000|
2022-10-02 08:49:04|06753|1088206|JK MAPA|8.07T|8.07E+12|2,830|650,108|16.94%|19|2022-11-03|15/09/2022||59.47|||2022-08-08|15/06/2022|69.82|69.82|2375000000000|2375000000000
2022-10-02 08:49:07|06754|1025107|JK MAPB|4.19T|4.19E+12|1,930|22,168|14.2%|22|2022-08-08|15/06/2022|15.98||847600000000||2022-05-20|15/03/2022|19.17||709600000000|
2022-10-02 08:49:09|06755|1025108|JK MABA|768.26B|768260000000|50|2,576,954|0%|12|2020-06-03|15/12/2019|-7.02||10570000000||2019-12-04|15/09/2019|-3.12||14270000000|
2022-10-02 08:49:11|06756|1025109|JK MARK|2.49T|2.49E+12|655|17,350,552|-30.69%|23|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|21.05||266900000000|
2022-10-02 08:49:14|06757|101492|JK MBTO|129.47B|129470000000|121|343,158|-3.2%|22|2022-07-29|15/06/2022|-13.22||59140000000||2022-04-29|15/03/2022|-3.79||74010000000|
2022-10-02 08:49:17|06758|943649|JK MAMI|615.26B|615260000000|50|3,300|0%|20|2022-09-29|15/06/2022|-1.89||20450000000||2022-06-20|15/03/2021|-1.24||10430000000|
2022-10-02 08:49:21|06759|101245|JK MREI|2.25T|2.25E+12|4,350|7,519|-10.68%|22|2022-07-29|15/06/2022|56.4||392000000000||2022-06-01|15/03/2022|93.79||372700000000|
2022-10-02 08:49:23|06760|101493|JK LPPF|9.91T|9.91E+12|3,850|2,288,809|42.07%|31|2022-11-01|15/09/2022||87.71|||2022-07-22|15/06/2022|325.75|87.71|2474000000000|2.47413E+12
2022-10-02 08:49:26|06761|101494|JK MPPA|1.11T|1.11E+12|131|46,783,238|-86.83%|26|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|-5.83||2.0287E+12|
2022-10-02 08:49:29|06762|101495|JK MYOR|40.92T|4.092E+13|1,830|8,228,138|-22.46%|25|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|15.53||6790000000000|6790000000000
2022-10-02 08:49:31|06763|1089909|JK FILM|27.49T|2.749E+13|2,890|14,261,466|618.91%|17|2022-07-29|15/06/2022|11.93||212200000000||2022-05-17|15/03/2022|1.14||62150000000|
2022-10-02 08:49:34|06764|101496|JK MEDC|22.87T|2.287E+13|915|125,829,128|71.03%|14|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|||658050000|658100000
2022-10-02 08:49:37|06765|101497|JK MNCN|10.98T|1.098E+13|830|27,469,639|0.61%|35|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|44.12||2.6698E+12|
2022-10-02 08:49:39|06766|1076873|JK HEAL|23.47T|2.347E+13|1,625|21,845,664|37.71%|21|2022-11-16|15/09/2022|||||2022-08-08|15/06/2022|3.68||1136000000000|
2022-10-02 08:49:42|06767|954961|JK MMLP|3.04T|3.04E+12|442|11,595,809|-31.47%|24|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|3.56||83920000000|
2022-10-02 08:49:45|06768|1115772|JK ZONE|935.43B|935430000000|1,075|1,079,723|170.1%|18|2022-07-25|15/06/2022|37.1||228800000000||2022-04-28|15/03/2022|22.6||127000000000|
2022-10-02 08:49:47|06769|1163148|JK EPAC|165.17B|165170000000|50|98,717|-5.66%|10|2022-08-26|15/06/2022|-1.99||21730000000||2022-05-31|15/03/2022|-0.9||35170000000|
2022-10-02 08:49:49|06770|101498|JK EMDE|472.35B|472350000000|141|48,724|-28.06%|22|2022-08-31|15/06/2022|-4.52||39230000000||2022-04-28|15/03/2022|-6.46||19070000000|
2022-10-02 08:49:52|06771|1024518|JK MPOW|80.07B|80070000000|98|23,697,851|-26.32%|22|2022-07-29|15/06/2022|-4.04||9890000000||2022-04-29|15/03/2022|0.87||10920000000|
2022-10-02 08:49:54|06772|1128812|JK HRME|327.73B|327730000000|55|9,719,583|-1.79%|15|2022-07-29|15/06/2022|-1.11||18100000000||2022-05-31|15/03/2022|-1.38||16210000000|
2022-10-02 08:49:57|06773|945178|JK MERK|2.24T|2.24E+12|5,000|70,385|51.98%|22|2022-08-26|15/06/2022|135.25||298000000000||2022-06-01|15/03/2022|139.76||301600000000|
2022-10-02 08:50:00|06774|954960|JK MDKA|94.91T|9.491E+13|3,940|59,597,771|64.17%|13|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|||218300000|
2022-10-02 08:50:02|06775|1128657|JK MTPS|104.24B|104240000000|50|669,257|-61.83%|17|2022-07-28|15/06/2022|-1.57||||2022-05-30|15/03/2022|-1.42|||
2022-10-02 08:50:05|06776|1158998|JK CARE|16.79T|1.679E+13|505|324,942,013|16.9%|10|2022-08-31|15/06/2022|-0.91||51960000000||2022-08-29|15/03/2022|-0.65||60710000000|
2022-10-02 08:50:08|06777|101246|JK MTSM|41.68B|41680000000|179|167,027|14.74%|22|2022-07-29|15/06/2022|-7.85||5520000000||2022-06-02|15/03/2022|-11.97||5160000000|
2022-10-02 08:50:11|06778|101499|JK MTDL|7.18T|7.18E+12|585|7,821,755|-2.5%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|8.61||4.5596E+12|
2022-10-02 08:50:14|06779|101247|JK MKPI|21.76T|2.176E+13|22,950|25,062|-7.92%|22|2022-07-28|15/06/2022|147.91||442200000000||2022-05-30|15/03/2022|141.5||417200000000|
2022-10-02 08:50:17|06780|101500|JK MTLA|2.83T|2.83E+12|370|245,462|8.82%|24|2022-11-02|15/09/2022|||||2022-08-08|15/06/2022|6.43||240700000000|
2022-10-02 08:50:20|06781|101501|JK MIDI|7.44T|7.44E+12|2,580|6,400|6.17%|22|2022-08-31|15/06/2022|36.23||4.0729E+12||2022-06-02|15/03/2022|30.92||3.5858E+12|
2022-10-02 08:50:22|06782|101502|JK SDPC|157.98B|157980000000|124|246,529|-6.77%|22|2022-07-29|15/06/2022|2.21||734400000000||2022-04-29|15/03/2022|8.72||813500000000|
2022-10-02 08:50:25|06783|101503|JK PADI|565.36B|565360000000|50|10,642|0%|22|2022-08-19|15/06/2022|-0.23||-260100000||2022-06-01|15/03/2022|-1.26||-7500000000|
2022-10-02 08:50:28|06784|101504|JK MAPI|17.53T|1.753E+13|1,060|28,935,960|40.4%|35|2022-11-03|15/09/2022||14|||2022-08-08|15/06/2022|14|14|6615000000000|6.61123E+12
2022-10-02 08:50:30|06785|951639|JK KOPI|355.61B|355610000000|510|17,210|6.25%|22|2022-08-23|15/06/2022|3.97||49320000000||2022-05-31|15/03/2022|2.15||41270000000|
2022-10-02 08:50:33|06786|101505|JK MIRA|198.07B|198070000000|50|58,688|0%|24|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022|-1.6||18360000000|
2022-10-02 08:50:36|06787|101506|JK MITI|371.33B|371330000000|152|6,574,286|28.81%|22|2022-08-30|15/06/2022|0.3||17560000000||2022-06-02|15/03/2022|1.31||17850000000|
2022-10-02 08:50:38|06788|948393|JK MIKA|40.34T|4.034E+13|2,900|12,913,474|27.75%|25|2022-11-02|15/09/2022||17.25||1.11142E+12|2022-07-29|15/06/2022|19.5|20.64|980000000000|980000000000
2022-10-02 08:50:42|06789|960819|JK MKNT|275B|275000000000|50|559,869|0%|22|2022-08-30|15/06/2022|-1.1||558400000000||2022-06-01|15/03/2022|-0.88||455100000000|
2022-10-02 08:50:44|06790|963747|JK MTRA|187.88B|187880000000|244|569,021|0%|18|2022-08-12|15/09/2021|-1.13||1560000000||2022-08-09|15/06/2021|-0.14||4610000000|
2022-10-02 08:50:46|06791|101507|JK MPMX|4.27T|4.27E+12|980|11,590,858|31.54%|32|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|14.59||1.9949E+12|
2022-10-02 08:50:50|06792|101508|JK MBSS|2.01T|2.01E+12|1,150|684,429|71.64%|23|2022-11-30|15/09/2022|||||2022-07-15|15/06/2022||||
2022-10-02 08:50:51|06793|943662|JK MBAP|10.68T|1.068E+13|8,700|437,697|118.05%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-10-02 08:50:53|06794|101509|JK BHIT|5.26T|5.26E+12|63|458,182,754|-22.22%|22|2022-08-31|15/06/2022|-0.65||4.2156E+12||2022-06-09|15/03/2022|1.43||4.1047E+12|
2022-10-02 08:50:58|06795|101510|JK BCAP|4.6T|4.6E+12|109|147,175,132|1.87%|22|2022-08-01|15/06/2022|0.38||662800000000||2022-06-01|15/03/2022|0.86||721600000000|
2022-10-02 08:51:01|06796|101511|JK KPIG|7.36T|7.36E+12|83|61,084,473|-21.7%|22|2022-08-30|15/06/2022|-0.42||249000000000||2022-05-31|15/03/2022|1.53||194300000000|
2022-10-02 08:51:04|06797|101512|JK MSKY|2.45T|2.45E+12|246|2,548,563|-29.31%|32|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-3.74||283600000000|
2022-10-02 08:51:06|06798|1081669|JK MSIN|56.19T|5.619E+13|4,910|2,808,012|853.4%|17|2022-08-25|15/06/2022|12.22||1.0076E+12||2022-04-28|15/03/2022|12.16||923800000000|
2022-10-02 08:51:08|06799|1141298|JK IPTV|3.59T|3.59E+12|85|38,378,883|-64.58%|14|2022-08-31|15/06/2022|2.26||772000000000||2022-06-01|15/03/2022|0.5||689000000000|
2022-10-02 08:51:11|06800|101513|JK MDRN|381.61B|381610000000|50|36,494|0%|23|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|-0.28||16880000000|
2022-10-02 08:51:14|06801|101514|JK MDLN|1.34T|1.34E+12|107|89,605,911|109.8%|24|2022-11-03|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-02 08:51:19|06802|1166257|JK ENZO|118.94B|118940000000|55|18,534,440|10%|10|2022-08-22|15/06/2022|0.05||129100000000||2022-05-25|15/03/2022|0.99||257200000000|
2022-10-02 08:51:22|06803|1155743|JK KEJU|2.16T|2.16E+12|1,440|140,994|19.01%|16|2022-07-27|15/06/2022|26.9||287000000000||2022-04-27|15/03/2022|26.57||292100000000|
2022-10-02 08:51:27|06804|101515|JK MLIA|3.54T|3.54E+12|535|21,768,605|87.06%|24|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|33.9||1195000000000|
2022-10-02 08:51:29|06805|101516|JK MAGP|450B|450000000000|50|3,575|0%|20|2022-05-31|15/03/2022|-1.17||32270000000||2022-05-13|15/12/2021|-8.19||163200000000|
2022-10-02 08:51:32|06806|101300|JK AMAG|1.8T|1.8E+12|362|328,148|9.7%|22|2022-07-27|15/06/2022|8.81||172600000000||2022-04-26|15/03/2022|7.39||179400000000|
2022-10-02 08:51:36|06807|101517|JK MLBI|18.17T|1.817E+13|8,625|48,366|10.22%|22|2022-07-29|15/06/2022|91.09||652700000000||2022-04-27|15/03/2022|96.03||673900000000|
2022-10-02 08:51:39|06808|101518|JK MICE|284.11B|284110000000|480|234,025|31.15%|22|2022-08-08|15/06/2022|19.69||231100000000||2022-05-25|15/03/2022|21.19||222900000000|
2022-10-02 08:51:41|06809|101519|JK LPIN|170B|170000000000|400|216,677|6.95%|22|2022-08-29|15/06/2022|9.82||42760000000||2022-06-02|15/03/2022|19.15||33170000000|
2022-10-02 08:51:50|06810|101248|JK MFMI|545.46B|545460000000|720|8,545|-20.88%|22|2022-07-29|15/06/2022|8.47||37420000000||2022-05-31|15/03/2022|10.22||39230000000|
2022-10-02 08:51:52|06811|101520|JK MLPL|2.04T|2.04E+12|131|34,481,403|-76.61%|23|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|8.4||2.8976E+12|
2022-10-02 08:51:54|06812|101521|JK MLPT|4.2T|4.2E+12|2,240|66,986|-35.45%|23|2022-07-29|15/06/2022|120.75||759000000000||2022-04-28|15/03/2022|37.38||911300000000|
2022-10-02 08:51:57|06813|101522|JK MASA|25.62T|2.562E+13|2,790|4,002|-53.69%|23|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:51:59|06814|101523|JK MRAT|166.06B|166060000000|388|7,456,065|30.2%|22|2022-08-31|15/06/2022|-22.16||91690000000||2022-06-03|15/03/2022|0.73||75210000000|
2022-10-02 08:52:02|06815|1096519|JK CITY|812.08B|812080000000|149|261,791|2.05%|19|2022-08-30|15/06/2022|-1.34||3720000000||2022-05-27|15/03/2022|-1.02||10110000000|
2022-10-02 08:52:04|06816|1088701|JK NFCX|8.08T|8.08E+12|12,200|656,778|30.48%|18|2022-08-23|15/06/2022|4.89||2.4281E+12||2022-06-01|15/03/2022|41.61||2.6302E+12|
2022-10-02 08:52:07|06817|101524|JK ROTI|7.18T|7.18E+12|1,250|159,751|-6.02%|25|2022-10-28|15/09/2022||13.67||1.01616E+12|2022-07-26|15/06/2022|9.53|11.98|882900000000|890820000000
2022-10-02 08:52:09|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:52:12|06819|1084858|JK SKYB|29.84B|29840000000|51|-|0%|11|2019-11-04|15/09/2019|1.62||2080000000||2019-07-31|15/06/2019|0.19||1110000000|
2022-10-02 08:52:14|06820|101527|JK DGIK|614.06B|614060000000|115|46,667,251|49.35%|20|2022-05-31|15/03/2022|-1.24||97560000000||2022-04-06|15/12/2021|1.14||133700000000|
2022-10-02 08:52:16|06821|1172506|JK NPGF|168.49B|168490000000|52|13,040,825|-59.06%|10|2022-07-29|15/06/2022|-0.79||53600000000||2022-06-01|15/03/2022|0.05||44590000000|
2022-10-02 08:52:19|06822|101528|JK NRCA|744.46B|744460000000|308|626,372|4.76%|23|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022|4.52||528100000000|
2022-10-02 08:52:22|06823|1153026|JK NZIA|369.19B|369190000000|168|1,123,888|5%|13|2022-08-22|15/06/2022|-0.79||16460000000||2022-05-25|15/03/2022|0.99||28850000000|
2022-10-02 08:52:24|06824|101529|JK META|2.46T|2.46E+12|142|122,921,043|5.97%|22|2022-09-07|15/06/2022|0.91||204400000000||2022-06-09|15/03/2022|1.09||193500000000|
2022-10-02 08:52:27|06825|102971|JK UNIT|23.83B|23830000000|316|34,698|0%|14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2022-10-02 08:52:31|06826|997895|JK PORT|1.89T|1.89E+12|670|19,879|11.67%|22|2022-08-12|15/06/2022|-2.15||273700000000||2022-05-23|15/03/2022|1.26||278700000000|
2022-10-02 08:52:34|06827|1114107|JK DIVA|1.43T|1.43E+12|1,020|185,271|-52.11%|17|2022-08-23|15/06/2022|12.72||1.2758E+12||2022-06-20|15/03/2022|53.04||1.0441E+12|
2022-10-02 08:52:37|06828|101249|JK OCAP|43.44B|43440000000|159|200|0%|22|2022-08-16|15/06/2022|-19.16||||2022-05-28|15/03/2022|-12.57|||
2022-10-02 08:52:40|06829|1153000|JK OPMS|89.78B|89780000000|112|32,150,948|-35.26%|15|2022-05-25|15/03/2022|-0.76||6060000000||2022-04-27|15/12/2021|0.15||8630000000|
2022-10-02 08:52:42|06830|101608|JK TKIM|22.96T|2.296E+13|7,375|2,857,380|-5.75%|13|2022-11-21|15/09/2022|||||2022-08-08|15/06/2022||||
2022-10-02 08:52:45|06831|101532|JK APIC|13.18T|1.318E+13|1,120|19,082,598|32.54%|22|2022-08-31|15/06/2022|-1.67||544500000000||2022-05-31|15/03/2022|9.03||697400000000|
2022-10-02 08:52:48|06832|1163264|JK UANG|665.5B|665500000000|550|4,044|-48.36%|9|2022-07-31|15/06/2022|||||2022-06-16|15/03/2022|-22.14||108000000|
2022-10-02 08:52:51|06833|101533|JK PWON|21.77T|2.177E+13|452|32,050,437|-7.38%|25|2022-11-02|15/09/2022||8.36||1.56135E+12|2022-07-27|15/06/2022|7.61|7.51|1444000000000|1.40502E+12
2022-10-02 08:52:53|06834|1155744|JK PSGO|3.2T|3.2E+12|170|6,668,832|2.41%|13|2022-07-30|15/06/2022|3.85||543800000000||2022-04-29|15/03/2022|5.07||576100000000|
2022-10-02 08:52:56|06835|1174977|JK NICL|879.29B|879290000000|91|39,372,128|16.67%|7|2022-08-30|15/06/2022|2.75||330200000000||2022-06-01|15/03/2022|2.85||222200000000|
2022-10-02 08:52:58|06836|101534|JK PBRX|803.31B|803310000000|124|4,882,629|-1.59%|13|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 08:53:01|06837|101252|JK HDTX|432.18B|432180000000|120|15,057|0%|22|2022-08-26|15/06/2022|-4.21||2020000000||2022-06-28|15/03/2022|-2.06||3860000000|
2022-10-02 08:53:04|06838|1174310|JK MGLV|304B|304000000000|160|183,202|-22.33%|6|2022-08-01|15/06/2022|3.01||53560000000||2022-06-14|15/03/2022|5.18||40320000000|
2022-10-02 08:53:06|06839|1057073|JK PBID|3.07T|3.07E+12|1,635|517,505|-0.91%|22|2022-07-27|15/06/2022|52.22||1.2667E+12||2022-04-27|15/03/2022|62.46||1.2428E+12|
2022-10-02 08:53:09|06840|943654|JK PEGE|1.94T|1.94E+12|685|171,834|-54.33%|22|2022-08-05|15/06/2022|-1.28||-608000000||2022-05-13|15/03/2022|-17.56||-47750000000|
2022-10-02 08:53:11|06841|1168365|JK PMMP|936.49B|936490000000|398|11,062,602|-6.57%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 08:53:13|06842|101535|JK PNLF|15.69T|1.569E+13|490|120,882,705|173.74%|22|2022-08-31|15/06/2022|15.7||468000000000||2022-05-31|15/03/2022|12.21||514400000000|
2022-10-02 08:53:16|06843|101537|JK PANS|1.21T|1.21E+12|1,695|804,843|32.42%|22|2022-07-28|15/06/2022|93.5||133300000000||2022-04-27|15/03/2022|87.61||123900000000|
2022-10-02 08:53:19|06844|101536|JK PNIN|5.35T|5.35E+12|1,315|12,804,802|91.97%|22|2022-08-31|15/06/2022|174.73||470700000000||2022-05-31|15/03/2022|63.26||514900000000|
2022-10-02 08:53:22|06845|101538|JK PANR|338.4B|338400000000|282|5,923,082|55.8%|22|2022-07-26|15/06/2022|1.03||375100000000||2022-06-03|15/03/2022|-14.92||51240000000|
2022-10-02 08:53:24|06846|991136|JK PBSA|924B|924000000000|308|1,223,209|8.07%|22|2022-08-22|15/06/2022|10.53||211800000000||2022-06-01|15/03/2022|26.32||211700000000|
2022-10-02 08:53:27|06847|101540|JK PICO|250.09B|250090000000|440|13,907,142|327.18%|23|2022-08-26|15/06/2022|6.32||123800000000||2022-07-05|15/03/2022|3.93||145000000000|
2022-10-02 08:53:30|06848|101541|JK NIKL|1.93T|1.93E+12|765|313,505|-30.77%|23|2022-10-31|15/09/2022|||||2022-07-21|15/06/2022||||
2022-10-02 08:53:32|06849|101542|JK BBRM|491.81B|491810000000|58|1,494,105|-14.42%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-10-02 08:53:35|06850|101253|JK NELY|653.3B|653300000000|278|2,120,389|36.27%|22|2022-07-29|15/06/2022|8.96||59530000000||2022-05-31|15/03/2022|7.67||55180000000|
2022-10-02 08:53:36|06851|1056131|JK PSSI|2.68T|2.68E+12|510|1,410,631|64.52%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-10-02 08:53:39|06852|101250|JK PGLI|122B|122000000000|250|423,734|26.9%|22|2022-08-12|15/06/2022|30.46||5180000000||2022-06-01|15/03/2022|1.64||4210000000|
2022-10-02 08:53:42|06853|101531|JK PJAA|1.15T|1.15E+12|720|408,729|34.58%|23|2022-11-16|15/09/2022|||||2022-07-27|15/06/2022|46.55||261400000000|
2022-10-02 08:53:45|06854|101549|JK PTPP|5.47T|5.47E+12|885|24,985,963|-23.04%|25|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|9.5||4743000000000|4743000000000
2022-10-02 08:53:48|06855|998095|JK KONI|441B|441000000000|1,750|40,694|100%|22|2022-08-30|15/06/2022|10.84||37880000000||2022-06-02|15/03/2022|6.52||35460000000|
2022-10-02 08:53:51|06856|101543|JK GPRA|393.45B|393450000000|92|10,419,329|24.32%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|2.32||72590000000|
2022-10-02 08:53:54|06857|101544|JK PKPK|204B|204000000000|340|9,482,457|109.88%|22|2022-08-31|15/06/2022|-42.39||||2022-05-24|15/03/2022|4.83||11000000000|
2022-10-02 08:53:56|06858|1156527|JK TRIN|1.28T|1.28E+12|304|11,207,043|35.71%|15|2022-09-08|15/06/2022|-4.21||132200000||2022-06-02|15/03/2022|-2.76||566300000|
2022-10-02 08:53:59|06859|101530|JK PGAS|42.54T|4.254E+13|1,755|114,384,679|37.11%|34|2022-10-28|15/09/2022||0.0032||985600000|2022-09-22|15/06/2022|0.0029|0.0029|903000000|912600000
2022-10-02 08:54:02|06860|101488|JK LSIP|7.37T|7.37E+12|1,080|11,751,191|-17.24%|35|2022-10-25|15/09/2022|||||2022-08-15|15/06/2022|35.8||1282000000000|1.2822E+12
2022-10-02 08:54:04|06861|101546|JK PTRO|2.71T|2.71E+12|2,730|1,181,158|13.28%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-10-02 08:54:07|06862|1116267|JK PEHA|739.2B|739200000000|880|117,654|-24.46%|17|2022-12-01|15/09/2022|||||2022-07-29|15/06/2022|6.59||296200000000|
2022-10-02 08:54:09|06863|101254|JK RODA|1.05T|1.05E+12|77|1,310,054|-24.51%|22|2022-08-11|15/06/2022|-1.08||29420000000||2022-05-31|15/03/2022|-0.7||33730000000|
2022-10-02 08:54:12|06864|1165603|JK PNGO|992.19B|992190000000|1,270|22,917|-7.97%|8|2022-08-01|15/06/2022|63.67||651400000000||2022-05-20|15/03/2022|64||513600000000|
2022-10-02 08:54:15|06865|101255|JK PTSP|1.13T|1.13E+12|5,100|1,575|2.62%|22|2022-08-23|15/06/2022|40.69||164300000000||2022-04-28|15/03/2022|-22.1||120000000000|
2022-10-02 08:54:17|06866|1166256|JK PLAN|26.79B|26790000000|30|742,831|-6.25%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2022-10-02 08:54:20|06867|101256|JK PLIN|7.88T|7.88E+12|2,230|10,707|-8.98%|22|2022-08-31|15/06/2022|26.94||268000000000||2022-06-01|15/03/2022|22.49||231700000000|
2022-10-02 08:54:23|06868|101547|JK PLAS|59.21B|59210000000|50|15,059|0%|14|2020-08-07|15/03/2020|-0.47||1400000000||2020-08-05|15/06/2020|-0.79||580400000|
2022-10-02 08:54:25|06869|1117907|JK POLI|1.84T|1.84E+12|915|1,487,792|-25.91%|18|2022-07-29|15/06/2022|72.37||79540000000||2022-06-30|15/03/2022|12.52||68020000000|
2022-10-02 08:54:27|06870|1088678|JK POLL|2.6T|2.6E+12|312|302,769|-90.55%|17|2022-09-21|15/03/2022|0.53||99010000000||2022-07-26|15/12/2021|0.53||99010000000|
2022-10-02 08:54:29|06871|101548|JK ADMG|649.49B|649490000000|167|2,002,757|-21.23%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-10-02 08:54:32|06872|1097904|JK POLA|328.41B|328410000000|98|4,635,915|-37.97%|15|2022-07-29|15/06/2022|-0.79||2620000000||2022-06-02|15/03/2022|0.14||1480000000|
2022-10-02 08:54:35|06873|101257|JK POOL|117.07B|117070000000|50|23,697,093|0%|22|2022-08-31|15/06/2022|-1.75||19720000000||2022-06-29|15/12/2021|-14.77||17110000000|
2022-10-02 08:54:38|06874|1055263|JK PPRE|1.49T|1.49E+12|147|7,431,566|-34.96%|21|2022-07-29|15/06/2022|3.27||901300000000||2022-04-30|15/03/2022|1.26||829800000000|
2022-10-02 08:54:40|06875|953597|JK PPRO|3.15T|3.15E+12|51|61,414,007|-32.89%|25|2022-10-28|15/09/2022|||||2022-07-18|15/06/2022||||
2022-10-02 08:54:43|06876|1163262|JK PGUN|3.1T|3.1E+12|620|30,075|90.18%|9|2022-08-15|15/06/2022|8.59||298000000000||2022-05-30|15/03/2022|2.25||192400000000|
2022-10-02 08:54:45|06877|101258|JK PSDN|141.12B|141120000000|98|615,848|-46.74%|22|2022-08-26|15/06/2022|2.86||177800000000||2022-04-28|15/12/2021|-14.13||205500000000|
2022-10-02 08:54:48|06878|1096064|JK PANI|375.15B|375150000000|915|15,544,176|4,108.83%|12|2022-08-26|15/06/2022|0.06||84250000000||2022-05-29|15/03/2022|1.42||90130000000|
2022-10-02 08:54:51|06879|1156724|JK PTPW|895.75B|895750000000|1,020|524,591|6.81%|12|2022-08-31|15/06/2022|26.93||94940000000||2022-06-02|15/03/2022|29.03||105700000000|
2022-10-02 08:54:53|06880|101550|JK PRAS|133.2B|133200000000|190|2,331,305|-22.13%|22|2022-08-31|15/06/2022|-42.5||25590000000||2022-06-01|15/03/2022|0.4||34260000000|
2022-10-02 08:54:55|06881|1177038|JK MCOL|25.07T|2.507E+13|7,050|642,823|315.93%|0||
2022-10-02 08:54:59|06882|1057208|JK PCAR|183.17B|183170000000|157|3,678,929|-47.32%|21|2022-09-01|15/06/2022|1.17||61490000000||2022-06-02|15/03/2022|1.37||70790000000|
2022-10-02 08:55:01|06883|1163501|JK PPGL|86.84B|86840000000|113|1,798,455|0%|8|2022-08-30|15/06/2022|4.4||60300000000||2022-05-27|15/03/2021|6.62||60040000000|
2022-10-02 08:55:04|06884|962001|JK BIMA|97.92B|97920000000|161|10,437,968|-6.4%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2022-10-02 08:55:07|06885|994054|JK PRDA|4.73T|4.73E+12|5,050|334,118|-27.86%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|57.7||480900000000|
2022-10-02 08:55:10|06886|986049|JK OASA|329.91B|329910000000|920|2,453,266|346.6%|21|2022-06-02|15/03/2022|0.68||3200000000||2022-04-01|15/12/2021|0.74||79200000|
2022-10-02 08:55:13|06887|101259|JK PALM|5.63T|5.63E+12|795|4,178,423|59.64%|22|2022-07-15|15/06/2022|-112.65||||2022-05-31|15/03/2022|125.22|||
2022-10-02 08:55:15|06888|101588|JK STAR|600B|600000000000|125|234,665|-11.35%|22|2022-08-26|15/06/2022|-0.16||1050000000||2022-05-31|15/03/2022|0.33||1030000000|
2022-10-02 08:55:19|06889|1010638|JK CSIS|98.03B|98030000000|75|9,043,894|-22.68%|23|2022-08-15|15/06/2022|0.29||10960000000||2022-05-25|15/03/2022|1.83||20220000000|
2022-10-02 08:55:22|06890|1075239|JK DFAM|220.38B|220380000000|116|16,328,398|-70.1%|18|2022-08-23|15/06/2022|-3.09||14490000000||2022-05-31|15/03/2022|-2.08||16110000000|
2022-10-02 08:55:24|06891|1097269|JK DUCK|225.87B|225870000000|176|31,739,700|0%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-10-02 08:55:27|06892|1088204|JK IPCC|918.28B|918280000000|505|2,062,317|-12.17%|19|2022-12-02|15/09/2022|||||2022-07-29|15/06/2022|5.58||152300000000|
2022-10-02 08:55:30|06893|1010639|JK TAMU|1.88T|1.88E+12|50|279,080|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-10-02 08:55:32|06894|1078226|JK PZZA|1.64T|1.64E+12|545|1,663,442|-19.26%|21|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|-2.68||896200000000|
2022-10-02 08:55:35|06895|101578|JK SIPD|1.77T|1.77E+12|1,320|21,647|-27.47%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-28.45||1.4681E+12|
2022-10-02 08:55:37|06896|1076784|JK SPTO|1.5T|1.5E+12|555|717,769|5.71%|22|2022-11-01|15/09/2022|||||2022-07-25|15/06/2022|10.67||519600000000|
2022-10-02 08:55:40|06897|101251|JK TMAS|9.04T|9.04E+12|1,585|1,786,109|454.2%|23|2022-11-28|15/09/2022|||||2022-07-25|15/06/2022|55.84||1.1556E+12|
2022-10-02 08:55:43|06898|1084863|JK TNCA|157.69B|157690000000|374|6,446,531|-60.63%|17|2022-08-31|15/06/2022|-1.13||17290000000||2022-06-02|15/03/2022|2.12||17290000000|
2022-10-02 08:55:45|06899|1123886|JK COCO|233.14B|233140000000|262|1,338,178|3.97%|16|2022-08-02|15/06/2022|2.96||64390000000||2022-06-02|15/03/2022|2.61||69560000000|
2022-10-02 08:55:48|06900|101260|JK PNSE|363.8B|363800000000|456|3,037|28.09%|21|2022-08-31|15/06/2022|2.48||28970000000||2022-06-02|15/03/2022|-15.01||20730000000|
2022-10-02 08:55:50|06901|101551|JK PUDP|116.66B|116660000000|354|29,478|-13.66%|21|2022-08-29|15/06/2022|-6.78||14170000000||2022-05-30|15/03/2022|-15.45||10790000000|
2022-10-02 08:55:53|06902|953932|JK DMAS|8.29T|8.29E+12|172|27,647,008|-14.85%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|5.62||446000000000|446000000000
2022-10-02 08:55:56|06903|1165982|JK PURI|448B|448000000000|448|44,642|30.23%|8|2022-07-26|15/06/2022|0.19||6350000000||2022-04-28|15/03/2022|0.94||10790000000|
2022-10-02 08:55:59|06904|1156089|JK PMJS|2.42T|2.42E+12|176|739,582|40.8%|15|2022-07-27|15/06/2022|4.27||2.5128E+12||2022-04-27|15/03/2022|6.53||3.2023E+12|
2022-10-02 08:56:02|06905|1156644|JK PURA|297.31B|297310000000|50|28,164,068|-29.58%|13|2022-07-29|15/06/2022|0.65||20120000000||2022-06-07|15/03/2022|0.68||40930000000|
2022-10-02 08:56:06|06906|101552|JK PYFA|486.92B|486920000000|910|127,125|-19.47%|22|2022-08-31|15/06/2022|12.25||134700000000||2022-06-02|15/03/2022|4.66||172400000000|
2022-10-02 08:56:08|06907|953933|JK HDFA|1.23T|1.23E+12|188|104,437|-5.05%|22|2022-08-02|15/06/2022|1.41||42310000000||2022-04-28|15/03/2022|1.36||46410000000|
2022-10-02 08:56:11|06908|101553|JK RUIS|187.88B|187880000000|244|2,092,837|19.61%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|6.51||415300000000|
2022-10-02 08:56:14|06909|101554|JK RALS|3.49T|3.49E+12|555|10,358,420|-19.57%|32|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|40.81||1256000000000|1256000000000
2022-10-02 08:56:16|06910|101555|JK ARTI|392B|392000000000|50|1,750|0%|21|2022-06-01|15/03/2022|-0.87||1520000000||2022-05-13|15/12/2021|-17.22||2880000000|
2022-10-02 08:56:19|06911|950067|JK PSKT|890.21B|890210000000|86|118,534,003|72%|22|2022-08-09|15/06/2022|-0.19||13470000000||2022-05-27|15/03/2022|-0.23||13160000000|
2022-10-02 08:56:23|06912|101261|JK RELI|1.61T|1.61E+12|895|2,798|114.11%|25|2022-08-26|15/06/2022|3.64||12800000000||2022-06-17|15/03/2022|5.79||17880000000|
2022-10-02 08:56:25|06913|1155912|JK REAL|331.68B|331680000000|50|4,979,611|-55.36%|13|2022-08-30|15/06/2022|0.03||1920000000||2022-05-30|15/03/2022|||1090000000|
2022-10-02 08:56:28|06914|101557|JK KKGI|2.89T|2.89E+12|615|9,463,062|99.68%|23|2022-10-25|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-02 08:56:31|06915|101262|JK RICY|80.86B|80860000000|126|34,865,067|35.48%|24|2022-11-28|15/09/2022|||||2022-08-12|15/06/2022||||
2022-10-02 08:56:33|06916|101263|JK RIGS|365.48B|365480000000|600|2,799,314|122.22%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-10-02 08:56:35|06917|101558|JK RIMO|2.25T|2.25E+12|50|525,530,480|0%|11|2019-11-01|15/09/2019|1.15||320800000000||2019-07-31|15/06/2019|0.34||114700000000|
2022-10-02 08:56:37|06918|101559|JK RBMS|140.78B|140780000000|53|10,382,249|6%|22|2022-08-23|15/06/2022|-8.85||13390000000||2022-05-25|15/03/2022|-6.62||8430000000|
2022-10-02 08:56:40|06919|1166029|JK ROCK|528.15B|528150000000|368|2,267|-37.09%|10|2022-08-16|15/06/2022|0.18||22550000000||2022-06-30|15/03/2022|0.19||20820000000|
2022-10-02 08:56:43|06920|945177|JK RDTX|2.32T|2.32E+12|8,625|4,317|10.58%|22|2022-08-23|15/06/2022|287.86||133400000000||2022-05-25|15/03/2022|218.67||113900000000|
2022-10-02 08:56:45|06921|1084857|JK PRIM|671.19B|671190000000|198|494,989|-40%|17|2022-09-05|15/06/2022|1.91||67970000000||2022-06-27|15/03/2022|1.2||79370000000|
2022-10-02 08:56:47|06922|1156446|JK INDO|543.87B|543870000000|126|31,888,626|-23.17%|13|2022-08-31|15/06/2022|1.19||1750000000||2022-06-03|15/03/2022|2.36||1280000000|
2022-10-02 08:56:50|06923|101560|JK RAJA|4.4T|4.4E+12|1,040|96,702,313|395.24%|13|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 08:56:53|06924|101561|JK SIMP|6.39T|6.39E+12|412|2,706,838|-12.34%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|9.27||4032000000000|
2022-10-02 08:56:55|06925|101562|JK MYOH|3.45T|3.45E+12|1,565|29,498|-2.19%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-10-02 08:56:57|06926|101563|JK SGRO|3.82T|3.82E+12|2,100|125,202|9.66%|24|2022-12-15|15/09/2022|||||2022-07-28|15/06/2022|160.14||1.365E+12|
2022-10-02 08:57:00|06927|101264|JK SMDR|7.34T|7.34E+12|2,240|12,071,805|215.49%|23|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-02 08:57:03|06928|1009374|JK MINA|328.13B|328130000000|50|420|-3.85%|22|2022-07-29|15/06/2022|-0.17||1880000000||2022-04-30|15/03/2022|-0.18||706600000|
2022-10-02 08:57:06|06929|1031326|SS 603580|1.42B|1420000000|10.89|1,755,122|8.57%|22|2022-08-23|15/06/2022|0.02||50220000||2022-04-29|15/03/2022|-0||37300000|
2022-10-02 08:57:09|06930|996071|SS 603089|1.86B|1860000000|8.38|5,117,149|5.01%|22|2022-08-25|15/06/2022|0.13||479900000||2022-04-28|15/03/2022|0.05||359500000|
2022-10-02 08:57:12|06931|1141900|SS 688012|66.47B|66470000000|107.87|7,288,060|-28.94%|18|2022-11-02|15/09/2022||0.345||1080000000|2022-08-11|15/06/2022|0.57|0.57|1020000000|1020000000
2022-10-02 08:57:15|06932|100586|SS 600391|5.52B|5520000000|16.72|8,387,483|-14.48%|25|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.04||843200000|
2022-10-02 08:57:18|06933|100983|SS 600893|111.82B|111820000000|41.95|29,294,489|-21.13%|25|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.22||9410000000|
2022-10-02 08:57:22|06934|100643|SS 600469|3.27B|3270000000|4.48|16,088,552|0.67%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.07||1340000000|
2022-10-02 08:57:25|06935|100415|SS 600151|12.76B|12760000000|8.90|14,036,318|-16.74%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.03||1990000000|
2022-10-02 08:57:28|06936|100950|SS 600855|4.42B|4420000000|9.81|4,255,167|-18.93%|22|2022-08-12|15/06/2022|0.04||416700000||2022-04-27|15/03/2022|-0.1||230200000|
2022-10-02 08:57:31|06937|100659|SS 600501|4.54B|4540000000|10.50|9,429,289|15.13%|22|2022-08-24|15/06/2022|0.11||1120000000||2022-04-29|15/03/2022|-0.03||511300000|
2022-10-02 08:57:34|06938|101047|SS 601111|129.15B|129150000000|10.47|42,936,044|40.73%|25|2022-11-03|15/09/2022||-0.4303||24090000000|2022-08-30|15/06/2022|-0.767|-0.7657|11020000000|11040000000
2022-10-02 08:57:38|06939|100489|SS 600271|18.08B|18080000000|9.76|6,226,022|-18.05%|25|2022-11-03|15/09/2022||0.1386||6000000000|2022-08-20|15/06/2022|0.1386|0.1386|4970000000|5490000000
2022-10-02 08:57:41|06940|101096|SS 601600|63.68B|63680000000|4.13|140,590,069|-46.71%|25|2022-10-27|15/09/2022||0.0984||69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-10-02 08:57:44|06941|100512|SS 600298|36.15B|36150000000|41.58|7,139,015|-17.12%|24|2022-10-26|15/09/2022||0.2767||3190000000|2022-08-11|15/06/2022|0.42|0.4233|3060000000|3060000000
2022-10-02 08:57:47|06942|994536|SS 603031|4.8B|4800000000|42.88|1,795,428|7.36%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.05||627300000|
2022-10-02 08:57:51|06943|100285|SS 600012|10.01B|10010000000|6.67|5,961,454|0.3%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.16||1850000000|
2022-10-02 08:57:54|06944|996081|SS 603429|6.07B|6070000000|11.40|6,303,933|-30.7%|23|2022-10-27|15/09/2022|||||2022-08-20|15/06/2022|0.08||178400000|
2022-10-02 08:57:57|06945|1162062|SS 603815|4.89B|4890000000|7.90|13,053,530|-4.59%|14|2022-08-25|15/06/2022|0.09||1830000000||2022-04-27|15/03/2022|0.05||886500000|
2022-10-02 08:58:01|06946|1091243|SS 601606|7.66B|7660000000|10.57|24,637,220|-2.13%|18|2022-08-23|15/06/2022|0.05||487000000||2022-04-29|15/03/2022|-0.04||255500000|
2022-10-02 08:58:04|06947|953123|SS 603599|16.65B|16650000000|25.77|6,068,466|10.6%|24|2022-10-31|15/09/2022|||||2022-08-19|15/06/2022|1.04||2450000000|2450000000
2022-10-02 08:58:08|06948|100872|SS 600761|7.31B|7310000000|9.88|6,671,755|-6.62%|25|2022-11-01|15/09/2022||0.27|||2022-08-30|15/06/2022|0.32|0.27|4080000000|
2022-10-02 08:58:11|06949|100999|SS 600971|9.55B|9550000000|7.96|20,244,503|-2.81%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.41||2090000000|
2022-10-02 08:58:15|06950|942800|SS 600418|29.88B|29880000000|13.68|140,712,392|1.33%|25|2022-11-03|15/09/2022||0.0058||9800000000|2022-08-31|15/06/2022|-0.5293|-0.5293|8030000000|10170000000
2022-10-02 08:58:19|06951|950055|SS 603199|2.44B|2440000000|22.04|3,093,402|8.3%|24|2022-10-18|15/09/2022|||||2022-07-29|15/06/2022|-0.25||38340000|
2022-10-02 08:58:22|06952|955764|SS 603589|28.05B|28050000000|46.99|5,293,239|-6.91%|25|2022-11-01|15/09/2022||0.95|||2022-08-26|15/06/2022|0.42|0.53|986000000|988000000
2022-10-02 08:58:26|06953|996090|SS 603689|3.5B|3500000000|7.43|5,579,495|-11.02%|22|2022-08-25|15/06/2022|0.08||1280000000||2022-04-28|15/03/2022|0.2||1670000000|
2022-10-02 08:58:29|06954|100450|SS 600218|3.67B|3670000000|8.43|19,624,717|-32.88%|22|2022-08-25|15/06/2022|0.07||1120000000||2022-04-29|15/03/2022|0.08||1720000000|
2022-10-02 08:58:33|06955|100712|SS 600567|10.54B|10540000000|2.38|21,797,528|-30.41%|24|2022-10-27|15/09/2022||0.1|||2022-08-26|15/06/2022|-0.02|0.09|8710000000|
2022-10-02 08:58:36|06956|101017|SS 600990|5.58B|5580000000|26.38|2,297,172|-10.69%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.17||634000000|
2022-10-02 08:58:39|06957|100475|SS 600237|3.24B|3240000000|5.74|28,285,994|3.24%|24|2022-10-28|15/09/2022||0.05|||2022-08-20|15/06/2022|0.03|0.04|269800000|
2022-10-02 08:58:43|06958|1031220|SS 603357|4.25B|4250000000|9.09|7,799,588|4.24%|23|2022-10-24|15/09/2022||0.26|||2022-08-31|15/06/2022|0.23|0.29|610400000|
2022-10-02 08:58:46|06959|100660|SS 600502|8.53B|8530000000|4.97|73,666,011|28.09%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.18||19160000000|
2022-10-02 08:58:49|06960|101120|SS 601801|9.01B|9010000000|4.53|7,129,015|-2.58%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022|0.15||2730000000|
2022-10-02 08:58:53|06961|100529|SS 600318|3.02B|3020000000|6.14|17,548,228|-7.81%|23|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|-0.02||75760000|
2022-10-02 08:58:56|06962|953916|SS 603198|44.94B|44940000000|56.17|6,616,301|9.64%|24|2022-11-03|15/09/2022||0.6|||2022-08-27|15/06/2022|0.28|0.33|952000000|
2022-10-02 08:58:59|06963|1052665|SS 603527|3.61B|3610000000|14.82|9,569,405|55.67%|23|2022-10-31|15/09/2022|||||2022-08-22|15/06/2022|0.2||1950000000|
2022-10-02 08:59:03|06964|994587|SS 603696|2.03B|2030000000|8.64|8,135,882|-11.84%|23|2022-08-24|15/06/2022|0.03||128400000||2022-04-27|15/03/2022|0.01||108900000|
2022-10-02 08:59:06|06965|1141904|SS 688019|19.42B|19420000000|259.98|1,058,378|54.57%|17|2022-11-02|15/09/2022||0.56||255020000|2022-08-31|15/06/2022|1.16|1.16|270140000|270290000
2022-10-02 08:59:09|06966|100714|SS 600569|5.92B|5920000000|2.060|14,261,574|-40.63%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|-0.11||12250000000|
2022-10-02 08:59:12|06967|100591|SS 600397|3.57B|3570000000|3.610|34,263,181|5.87%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|-0.08||2950000000|
2022-10-02 08:59:15|06968|996184|SS 603839|2.5B|2500000000|6.26|1,286,733|-21.85%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0||470600000|
2022-10-02 08:59:19|06969|950054|SS 603020|3.8B|3800000000|10.05|6,218,978|-29.97%|23|2022-08-29|15/06/2022|0.12||804300000||2022-04-29|15/03/2022|0.12||786700000|
2022-10-02 08:59:22|06970|1141895|SS 688007|9.59B|9590000000|21.07|5,816,839|-19.58%|17|2022-11-03|15/09/2022||0.13||623460000|2022-08-20|15/06/2022|0.06|0.06|744000000|742730000
2022-10-02 08:59:25|06971|942805|SS 600629|5.2B|5200000000|5.36|4,603,174|8.1%|22|2022-08-29|15/06/2022|0.07||1300000000||2022-04-29|15/03/2022|0.14||1570000000|
2022-10-02 08:59:28|06972|1141911|SS 688088|9.55B|9550000000|23.80|5,826,089|-42.06%|18|2022-11-02|15/09/2022||0.115||199120000|2022-08-26|15/06/2022|0.08|0.08|126000000|126000000
2022-10-02 08:59:31|06973|1162068|SS 603790|1.73B|1730000000|9.18|1,379,480|-8.66%|13|2022-08-25|15/06/2022|0.11||203400000||2022-04-27|15/03/2022|0.15||256400000|
2022-10-02 08:59:34|06974|994531|SS 603017|2.29B|2290000000|8.45|2,464,743|-7.35%|24|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.18||383700000|
2022-10-02 08:59:37|06975|1052663|SS 603378|3.52B|3520000000|8.20|3,593,738|-46.37%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.19||925000000|
2022-10-02 08:59:42|06976|101131|SS 601890|7.19B|7190000000|7.49|43,251,169|-1.83%|22|2022-08-29|15/06/2022|0.03||308500000||2022-04-25|15/03/2022|0.03||354000000|
2022-10-02 08:59:47|06977|100704|SS 600558|2.86B|2860000000|3.19|17,529,510|-7.27%|22|2022-08-25|15/06/2022|0.02||823300000||2022-04-27|15/03/2022|0.02||896100000|
2022-10-02 08:59:50|06978|100545|SS 600336|4.53B|4530000000|5.68|17,564,601|-5.33%|23|2022-08-19|15/06/2022|0.09||2810000000||2022-04-28|15/03/2022|0.05||2210000000|
2022-10-02 08:59:53|06979|1162077|SS 603551|3.1B|3100000000|7.79|2,492,972|-23.1%|15|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.18||444400000|
2022-10-02 08:59:56|06980|994583|SS 603658|32.31B|32310000000|55.11|3,013,616|3.4%|24|2022-11-03|15/09/2022||0.66||1370000000|2022-08-18|15/06/2022|0.5|0.51|1040000000|1030000000
2022-10-02 08:59:59|06981|942816|SS 600862|41.5B|41500000000|24.70|11,612,116|-24.16%|24|2022-10-28|15/09/2022||0.17|||2022-08-26|15/06/2022|0.13|0.14|1140000000|1140000000
2022-10-02 09:00:04|06982|100822|SS 600705|26.58B|26580000000|3.01|28,014,707|-21.41%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.15||4490000000|
2022-10-02 09:00:07|06983|100875|SS 600765|44.11B|44110000000|29.96|19,949,178|37.93%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.24||3010000000|3010000000
2022-10-02 09:00:11|06984|100871|SS 600760|119.49B|119490000000|60.95|13,317,808|-10.81%|23|2022-11-03|15/09/2022||0.2738||9780000000|2022-08-30|15/06/2022|0.3216|0.3216|12010000000|12010000000
2022-10-02 09:00:15|06985|100305|SS 600038|23.4B|23400000000|39.69|10,276,187|-28.62%|25|2022-10-28|15/09/2022||0.3093||5460000000|2022-08-31|15/06/2022|0.0095|0.3135|5130000000|5850000000
2022-10-02 09:00:18|06986|1162052|SS 603489|14.13B|14130000000|117.46|397,478|-55.17%|16|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|1.42||780000000|
2022-10-02 09:00:21|06987|1156730|SS 600733|29.41B|29410000000|6.36|71,161,570|-56.76%|17|2022-11-02|15/09/2022|||||2022-08-05|15/06/2022|-0.29||1750000000|
2022-10-02 09:00:24|06988|100958|SS 600865|3.32B|3320000000|8.83|1,579,077|7.81%|23|2022-11-02|15/09/2022|||||2022-08-20|15/06/2022|0.18||53020000|
2022-10-02 09:00:27|06989|996178|SS 601212|19.33B|19330000000|2.61|30,623,360|-10.62%|21|2022-08-30|15/06/2022|||22300000000||2022-04-28|15/03/2022|0.01||20570000000|
2022-10-02 09:00:31|06990|994565|SS 603398|12.17B|12170000000|35.52|11,689,684|264.31%|25|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022|0.05||300100000|
2022-10-02 09:00:34|06991|1162089|SS 601577|26.62B|26620000000|6.62|10,229,545|-20.05%|15|2022-11-03|15/09/2022||-0.11|||2022-08-30|15/06/2022|0.44|0.51|10480000000|
2022-10-02 09:00:37|06992|1062255|SS 601838|59.1B|59100000000|16.36|19,387,652|37.94%|23|2022-11-03|15/09/2022||0.85|||2022-08-31|15/06/2022|0.64|0.64|5160000000|5160000000
2022-10-02 09:00:40|06993|994526|SS 601997|19.82B|19820000000|5.42|12,445,433|-19.58%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.37||8150000000|
2022-10-02 09:00:43|06994|994505|SS 600926|84.51B|84510000000|14.25|20,710,375|-4.55%|24|2022-10-24|15/09/2022||0.18||33851000000|2022-08-20|15/06/2022|0.84|0.695|8530000000|8530000000
2022-10-02 09:00:46|06995|994504|SS 600919|109.89B|109890000000|7.44|79,908,041|27.84%|24|2022-11-01|15/09/2022||0.45||75653000000|2022-08-30|15/06/2022|0.43|0.4|18070000000|18070000000
2022-10-02 09:00:50|06996|101029|SS 601009|108.42B|108420000000|10.52|35,368,739|16.24%|25|2022-11-03|15/09/2022||0.4824||12030000000|2022-08-16|15/06/2022|0.5|0.4966|11260000000|11370000000
2022-10-02 09:00:53|06997|994517|SS 601229|83.11B|83110000000|5.85|17,743,096|-19.97%|24|2022-10-24|15/09/2022||0.5239||14560000000|2022-08-26|15/06/2022|0.2834|0.2834|13760000000|13760000000
2022-10-02 09:00:56|06998|1162086|SS 600928|14.84B|14840000000|3.34|8,839,218|-23.92%|15|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.14||3740000000|
2022-10-02 09:01:00|06999|100700|SS 600550|9.12B|9120000000|4.95|33,783,218|-11.13%|24|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|-0||688600000|
2022-10-02 09:01:03|07000|100618|SS 600456|20.66B|20660000000|43.25|8,755,957|-8.39%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022|0.34||1790000000|
2022-10-02 09:01:07|07001|101000|SS 600973|6.06B|6060000000|4.42|31,908,936|-9.8%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.04||10330000000|
2022-10-02 09:01:10|07002|101031|SS 601011|7.15B|7150000000|3.73|25,515,266|-26.43%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.04||1180000000|
2022-10-02 09:01:14|07003|100426|SS 600191|2.98B|2980000000|6.15|7,447,229|77.23%|22|2022-08-26|15/06/2022|-0.01||38560000||2022-04-29|15/03/2022|-0.07||1340000|
2022-10-02 09:01:17|07004|101141|SS 601992|22.78B|22780000000|2.49|23,879,471|-11.7%|25|2022-11-02|15/09/2022||0.11|||2022-08-29|15/06/2022|0.125|0.15|31950000000|
2022-10-02 09:01:21|07005|101106|SS 601678|10.78B|10780000000|5.25|29,360,394|-48.43%|23|2022-10-26|15/09/2022|||||2022-08-26|15/06/2022|0.16||2300000000|
2022-10-02 09:01:24|07006|100897|SS 600791|1.97B|1970000000|4.35|16,453,079|15.08%|21|2022-08-25|15/06/2022|-0.03||155400000||2022-04-29|15/03/2022|-0.04||794300000|
2022-10-02 09:01:27|07007|100691|SS 600538|2.35B|2350000000|4.48|10,259,519|-49.89%|21|2022-08-25|15/06/2022|||98420000||2022-04-19|15/03/2022|0.01||120800000|
2022-10-02 09:01:31|07008|100627|SS 600463|2.18B|2180000000|7.25|5,548,360|15.26%|22|2022-08-29|15/06/2022|0.12||267800000||2022-04-28|15/03/2022|-0.02||175600000|
2022-10-02 09:01:34|07009|100706|SS 600560|2.04B|2040000000|9.14|9,288,604|3.75%|22|2022-08-19|15/06/2022|0.06||139800000||2022-04-21|15/03/2022|0.06||156100000|
2022-10-02 09:01:38|07010|100581|SS 600386|2.92B|2920000000|3.62|17,391,401|-0.28%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|-0||697900000|
2022-10-02 09:01:41|07011|100281|SS 600008|19.09B|19090000000|2.60|48,584,355|-29.92%|25|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.07||5200000000|
2022-10-02 09:01:45|07012|100574|SS 600376|11.3B|11300000000|4.38|12,665,059|-16.09%|25|2022-11-03|15/09/2022||0.0708||10830000000|2022-08-27|15/06/2022|0.1365|0.1415|21150000000|21660000000
2022-10-02 09:01:51|07013|100831|SS 600723|5.88B|5880000000|8.93|11,495,865|0%|23|2022-05-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-10-02 09:01:56|07014|994575|SS 603569|4.62B|4620000000|8.25|9,300,813|14.42%|24|2022-10-26|15/09/2022|||||2022-08-20|15/06/2022|||913000000|
2022-10-02 09:01:59|07015|101157|SS 603123|7.75B|7750000000|9.70|16,755,941|47.19%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|-0.05||824400000|
2022-10-02 09:02:02|07016|951032|SS 603025|14.79B|14790000000|16.00|2,979,409|-48.37%|22|2022-08-18|15/06/2022|0.15||348500000||2022-04-26|15/03/2022|0.05||397600000|
2022-10-02 09:02:06|07017|100394|SS 600159|2.33B|2330000000|2.810|13,213,749|12.4%|22|2022-08-25|15/06/2022|-0||120900000||2022-04-29|15/03/2022|0.01||180500000|
2022-10-02 09:02:09|07018|100597|SS 600405|2.91B|2910000000|5.31|54,276,673|-15.18%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|-0.02||319000000|
2022-10-02 09:02:12|07019|100784|SS 600658|4.97B|4970000000|4.44|10,458,745|4.72%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.22||1590000000|
2022-10-02 09:02:16|07020|100304|SS 600037|10.41B|10410000000|7.48|11,387,372|-4.71%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|-0.03||557500000|
2022-10-02 09:02:19|07021|994578|SS 603588|16.18B|16180000000|10.60|9,248,173|-24.42%|24|2022-10-20|15/09/2022||0.2|||2022-08-26|15/06/2022|0.19|0.28|2430000000|2430000000
2022-10-02 09:02:22|07022|954959|SS 603616|1.97B|1970000000|5.17|9,896,127|-15.8%|23|2022-08-30|15/06/2022|-0.06||97090000||2022-04-27|15/03/2022|-0.04||49680000|
2022-10-02 09:02:25|07023|101044|SS 601101|10.89B|10890000000|7.56|28,506,504|-17.15%|24|2022-10-28|15/09/2022||0.3|||2022-08-23|15/06/2022|0.39|0.39|2470000000|
2022-10-02 09:02:29|07024|100562|SS 600361|4.23B|4230000000|6.36|9,991,242|19.1%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0.13||1740000000|
2022-10-02 09:02:32|07025|100721|SS 600578|20.32B|20320000000|3.04|29,719,255|-11.37%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.03|||
2022-10-02 09:02:35|07026|101134|SS 601908|17.41B|17410000000|7.24|104,206,956|-38.49%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.16||3060000000|
2022-10-02 09:02:38|07027|1162083|SS 603590|3.62B|3620000000|23.12|907,528|-29.34%|14|2022-08-01|15/06/2022|0.23||215400000||2022-04-22|15/03/2022|0.3||156200000|
2022-10-02 09:02:41|07028|101095|SS 601588|5.77B|5770000000|1.97|20,275,739|-16.17%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|-0.17||4510000000|
2022-10-02 09:02:44|07029|1141910|SS 688066|13.4B|13400000000|72.47|1,093,909|59.31%|18|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|0.31||585900000|
2022-10-02 09:02:47|07030|994596|SS 603778|1.88B|1880000000|2.96|21,455,069|-31%|23|2022-08-29|15/06/2022|-0.01||36990000||2022-04-29|15/03/2022|-0.02||24110000|
2022-10-02 09:02:51|07031|100612|SS 600429|6.9B|6900000000|4.55|4,068,969|-16.97%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.03||2110000000|
2022-10-02 09:02:54|07032|101051|SS 601126|10.29B|10290000000|12.66|28,618,049|-30.78%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.22||1320000000|1320000000
2022-10-02 09:02:57|07033|100601|SS 600410|5.12B|5120000000|4.70|11,621,259|-30.37%|24|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|-0.03||836700000|
2022-10-02 09:03:01|07034|100395|SS 600161|33.27B|33270000000|20.19|6,039,728|-24.31%|23|2022-10-28|15/09/2022||0.1417|||2022-08-26|15/06/2022|0.159|0.0917|1190000000|1190000000
2022-10-02 09:03:04|07035|1141909|SS 688033|10.15B|10150000000|22.55|9,698,148|3.92%|18|2022-11-02|15/09/2022|||||2022-08-13|15/06/2022|0.08||229500000|
2022-10-02 09:03:07|07036|100336|SS 600085|62.47B|62470000000|45.55|7,980,711|45.25%|25|2022-11-01|15/09/2022||0.3||3940000000|2022-08-31|15/06/2022|0.25|0.25|3550000000|3550000000
2022-10-02 09:03:10|07037|1072210|SS 603516|2.17B|2170000000|11.66|6,032,282|-33.75%|22|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.13||103800000|
2022-10-02 09:03:13|07038|1162049|SS 603613|53.83B|53830000000|107.96|3,040,914|37.17%|15|2022-10-27|15/09/2022||0.35|||2022-08-16|15/06/2022|0.55|0.53|15760000000|
2022-10-02 09:03:16|07039|100484|SS 600266|7.91B|7910000000|3.81|16,041,933|-18.24%|24|2022-10-24|15/09/2022|||||2022-08-06|15/06/2022|0.3||5280000000|
2022-10-02 09:03:19|07040|100956|SS 600861|4.75B|4750000000|14.98|3,086,602|-33.51%|24|2022-11-03|15/09/2022||0.55|||2022-08-27|15/06/2022|0.4|0.4|85060000|
2022-10-02 09:03:29|07041|100470|SS 600246|15.62B|15620000000|8.35|15,524,930|-19.94%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|-0.07||70770000|
2022-10-02 09:03:32|07042|997532|SS 603138|4.68B|4680000000|16.80|18,605,642|8.32%|23|2022-10-26|15/09/2022|||||2022-08-18|15/06/2022|-0.1||54530000|
2022-10-02 09:03:36|07043|942795|SS 600055|14.22B|14220000000|20.22|7,240,737|8.48%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.05||245900000|
2022-10-02 09:03:39|07044|1162055|SS 603392|103.65B|103650000000|114.40|2,483,561|-25.28%|13|2022-11-02|15/09/2022||1.24|||2022-08-26|15/06/2022|1.5|1.46|2760000000|
2022-10-02 09:03:42|07045|1141907|SS 688028|3.53B|3530000000|36.96|1,324,572|-8.63%|18|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.18||89790000|
2022-10-02 09:03:45|07046|1162058|SS 603267|28.52B|28520000000|123.23|1,780,234|-18.39%|15|2022-11-03|15/09/2022||1.19|||2022-08-23|15/06/2022|0.976|1.38|689000000|
2022-10-02 09:03:47|07047|1156679|SS 601816|221.96B|221960000000|4.52|38,611,518|-5.04%|14|2022-10-31|15/09/2022||0.0245||7290000000|2022-08-31|15/06/2022|-0.0027|0.0245|2250000000|7290000000
2022-10-02 09:03:51|07048|100399|SS 600166|20.46B|20460000000|2.570|106,994,950|-32.19%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.01||10790000000|
2022-10-02 09:03:54|07049|1162056|SS 603068|3.97B|3970000000|26.25|3,138,279|-54.04%|15|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.2||150300000|
2022-10-02 09:03:57|07050|1156734|SS 603719|10.82B|10820000000|27.18|4,617,785|-29.6%|17|2022-10-31|15/09/2022||0.37||10665000000|2022-08-26|15/06/2022|0.25|0.24|1950000000|1950000000
2022-10-02 09:04:00|07051|102958|SS 600681|6.01B|6010000000|4.43|6,462,472|-23.62%|24|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|0.07||787000000|
2022-10-02 09:04:03|07052|1081714|SS 603596|35.09B|35090000000|85.89|4,470,413|91.93%|25|2022-11-02|15/09/2022||0.42|||2022-08-30|15/06/2022|0.35|0.38|1100000000|1100000000
2022-10-02 09:04:06|07053|101008|SS 600980|2.59B|2590000000|13.70|3,769,744|-12.18%|22|2022-07-30|15/06/2022|0.12||192000000||2022-04-25|15/03/2022|0.15||172800000|
2022-10-02 09:04:09|07054|100663|SS 600510|6.44B|6440000000|6.36|18,061,680|-18.46%|24|2022-10-25|15/09/2022|||||2022-08-23|15/06/2022|0.06||666100000|
2022-10-02 09:04:13|07055|100513|SS 600299|26.44B|26440000000|9.86|10,383,174|-17.14%|24|2022-10-27|15/09/2022||0.1518||3400000000|2022-07-29|15/06/2022|0.17|0.1067|3290000000|3290000000
2022-10-02 09:04:16|07056|1159375|SS 601696|29.14B|29140000000|10.49|29,979,904|-30.16%|12|2022-08-29|15/06/2022|0.1||747900000||2022-04-28|15/03/2022|0.09||699700000|
2022-10-02 09:04:19|07057|101162|SS 603167|3.07B|3070000000|6.55|5,474,786|-20.7%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.08||339000000|
2022-10-02 09:04:22|07058|994592|SS 603727|3.58B|3580000000|12.71|11,126,261|-54.64%|24|2022-10-28|15/09/2022|||||2022-07-30|15/06/2022|0.13||1120000000|
2022-10-02 09:04:25|07059|994621|SS 603936|5.86B|5860000000|11.65|20,738,420|-8.34%|22|2022-08-22|15/06/2022|0.13||873600000||2022-04-25|15/03/2022|0.08||660900000|
2022-10-02 09:04:30|07060|100738|SS 600597|14.43B|14430000000|10.47|12,779,372|-24.68%|25|2022-11-01|15/09/2022||0.14||9030000000|2022-08-30|15/06/2022|0.085|0.09|7160000000|7160000000
2022-10-02 09:04:34|07061|102960|SS 600708|4.79B|4790000000|2.15|19,636,002|-7.33%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|-0.01||2160000000|
2022-10-02 09:04:37|07062|101074|SS 601339|8.53B|8530000000|5.79|13,995,969|7.02%|25|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.29||1990000000|
2022-10-02 09:04:41|07063|100479|SS 600258|23.94B|23940000000|21.39|13,011,373|-1.88%|25|2022-11-01|15/09/2022||0.1751||1750000000|2022-08-30|15/06/2022|-0.03|-0.1133|1120000000|1120000000
2022-10-02 09:04:44|07064|100622|SS 600455|1.17B|1170000000|18.80|863,239|-0.32%|22|2022-08-05|15/06/2022|0.16||57730000||2022-04-28|15/03/2022|0.01||58280000|
2022-10-02 09:04:47|07065|100826|SS 600707|13.31B|13310000000|3.71|20,089,624|-53.74%|23|2022-08-25|15/06/2022|-0.11||2120000000||2022-04-28|15/03/2022|-0.21||2360000000|
2022-10-02 09:04:50|07066|1054840|SS 601108|31.39B|31390000000|6.76|29,728,549|-34.52%|22|2022-08-26|15/06/2022|0.1||1570000000||2022-04-28|15/03/2022|0.04||651100000|
2022-10-02 09:04:54|07067|101071|SS 601311|9.89B|9890000000|8.43|28,953,580|-30.67%|25|2022-10-28|15/09/2022||||12403000000|2022-08-12|15/06/2022|0.05||3000000000|
2022-10-02 09:04:57|07068|100474|SS 600230|8.4B|8400000000|20.09|16,983,158|25.56%|23|2022-08-17|15/06/2022|0.15||1270000000||2022-04-19|15/03/2022|0.77||959600000|
2022-10-02 09:05:00|07069|1052655|SS 603106|2.3B|2300000000|4.41|8,176,879|-11.45%|21|2022-08-25|15/06/2022|-0.05||128900000||2022-04-25|15/03/2022|-0.04||112700000|
2022-10-02 09:05:03|07070|100412|SS 600180|6.53B|6530000000|6.21|12,322,239|1.31%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.14||12580000000|
2022-10-02 09:05:06|07071|942820|SS 601016|22.06B|22060000000|4.400|119,647,298|-44.23%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.12||1490000000|
2022-10-02 09:05:09|07072|994544|SS 603098|15.61B|15610000000|28.98|2,382,661|-27.73%|23|2022-11-01|15/09/2022||0.1441||1490000000|2022-08-31|15/06/2022|0.0481|0.0481|1020000000|1020000000
2022-10-02 09:05:13|07073|996063|SS 601375|13.13B|13130000000|3.49|25,771,335|-27.44%|23|2022-11-02|15/09/2022|||||2022-08-22|15/06/2022|-0.04||399200000|
2022-10-02 09:05:16|07074|942815|SS 600850|11.18B|11180000000|16.32|3,669,055|-27.42%|23|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.3||2410000000|
2022-10-02 09:05:19|07075|996182|SS 603615|1.63B|1630000000|6.73|1,011,666|-27.09%|22|2022-08-12|15/06/2022|-0.03||161900000||2022-04-28|15/03/2022|-0.01||164900000|
2022-10-02 09:05:22|07076|100815|SS 600697|1.92B|1920000000|12.08|1,214,970|-0.58%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|-0.56||1630000000|
2022-10-02 09:05:26|07077|942824|SS 603099|2.02B|2020000000|7.58|4,410,901|-27.81%|24|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|-0.14||6840000|
2022-10-02 09:05:29|07078|100856|SS 600742|5.82B|5820000000|7.89|12,024,174|-12.62%|24|2022-10-27|15/09/2022|||||2022-08-20|15/06/2022|0.19||4670000000|
2022-10-02 09:05:32|07079|100543|SS 600333|3.67B|3670000000|6.02|15,583,430|-7.81%|22|2022-08-26|15/06/2022|-0.15||238500000||2022-04-29|15/03/2022|-0.02||666600000|
2022-10-02 09:05:36|07080|100389|SS 600148|1.88B|1880000000|13.25|1,333,870|9.14%|21|2022-08-19|15/06/2022|0.01||157300000||2022-04-28|15/03/2022|0.01||179300000|
2022-10-02 09:05:39|07081|100652|SS 600496|8.05B|8050000000|4.00|28,719,862|1.01%|25|2022-10-28|15/09/2022||0.1106||3990000000|2022-08-26|15/06/2022|0.1|0.1003|3570000000|3570000000
2022-10-02 09:05:43|07082|100869|SS 600757|6.54B|6540000000|5.39|12,324,479|2.86%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.25||1770000000|
2022-10-02 09:05:46|07083|996067|SS 603035|6.68B|6680000000|17.58|11,490,737|40.64%|23|2022-10-28|15/09/2022||||2663000000|2022-08-23|15/06/2022|0.3||854000000|
2022-10-02 09:05:49|07084|100684|SS 600525|5.89B|5890000000|4.51|20,285,968|-27.49%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.08||1870000000|
2022-10-02 09:05:52|07085|945174|SS 603698|6.14B|6140000000|11.46|2,697,719|-25.05%|23|2022-08-26|15/06/2022|0.09||426000000||2022-04-27|15/03/2022|0.03||462300000|
2022-10-02 09:05:55|07086|1162042|SS 605288|2.33B|2330000000|33.00|1,166,768|-39.69%|12|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.36||323300000|
2022-10-02 09:05:58|07087|1057308|SS 603655|1.88B|1880000000|17.76|1,219,556|-43.97%|21|2022-08-29|15/06/2022|0.01||33530000||2022-04-25|15/03/2022|0.02||41970000|
2022-10-02 09:06:02|07088|994550|SS 603203|5.63B|5630000000|22.65|1,079,067|-9.57%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.31||222900000|
2022-10-02 09:06:05|07089|994602|SS 603819|3.35B|3350000000|15.40|3,413,094|56.5%|21|2022-08-29|15/06/2022|0.04||425800000||2022-04-28|15/03/2022|0.13||371000000|
2022-10-02 09:06:08|07090|948391|SS 603158|3.27B|3270000000|6.78|14,524,400|-22.26%|23|2022-08-25|15/06/2022|0.05||506300000||2022-04-27|15/03/2022|0.08||562600000|
2022-10-02 09:06:11|07091|101118|SS 601799|43.53B|43530000000|152.39|1,726,315|-15.81%|24|2022-10-24|15/09/2022||0.99||2490000000|2022-08-26|15/06/2022|1.23|0.66|1590000000|1910000000
2022-10-02 09:06:14|07092|1043310|SS 603776|2.92B|2920000000|12.66|2,171,940|-20.08%|22|2022-08-19|15/06/2022|0.24||204100000||2022-04-27|15/03/2022|0.05||169800000|
2022-10-02 09:06:17|07093|100973|SS 600880|4.77B|4770000000|4.36|20,876,898|22.13%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.01||96070000|
2022-10-02 09:06:20|07094|1162079|SS 603053|8.27B|8270000000|9.30|7,231,480|-20.85%|13|2022-08-12|15/06/2022|0.15||||2022-04-15|15/03/2022|0.22|||
2022-10-02 09:06:24|07095|1056012|SS 603809|3.92B|3920000000|9.95|4,343,201|-19.26%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.09||303100000|
2022-10-02 09:06:26|07096|100556|SS 600353|6.64B|6640000000|11.22|14,283,479|114.12%|22|2022-08-30|15/06/2022|0.04||299800000||2022-04-25|15/03/2022|0.02||229500000|
2022-10-02 09:06:30|07097|100828|SS 600711|20.44B|20440000000|6.49|50,986,709|-45.37%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.13||8040000000|
2022-10-02 09:06:33|07098|100329|SS 600078|8.04B|8040000000|12.13|16,414,585|102.17%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.8||1320000000|
2022-10-02 09:06:37|07099|101016|SS 600988|33.74B|33740000000|20.28|41,665,260|32.12%|24|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|0.17||1560000000|1560000000
2022-10-02 09:06:40|07100|100972|SS 600879|15.91B|15910000000|5.85|36,833,960|-20.73%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.07||5040000000|
2022-10-02 09:06:44|07101|1095973|SS 601068|10.54B|10540000000|3.95|12,419,463|-11.83%|19|2022-08-09|15/06/2022|0.01||5570000000||2022-04-29|15/03/2022|0.01||4780000000|
2022-10-02 09:06:47|07102|101139|SS 601965|19B|19000000000|18.91|6,622,786|20.83%|23|2022-10-27|15/09/2022||0.26|||2022-08-30|15/06/2022|0.18|0.18|779200000|
2022-10-02 09:06:51|07103|100572|SS 600372|35.4B|35400000000|18.46|17,325,773|12.01%|25|2022-10-28|15/09/2022||0.1288||3040000000|2022-08-31|15/06/2022|0.1155|0.1155|2840000000|2750000000
2022-10-02 09:06:54|07104|1162066|SS 603220|3.3B|3300000000|9.94|2,677,715|-34%|14|2022-08-24|15/06/2022|0.08||613700000||2022-04-29|15/03/2022|0.03||404800000|
2022-10-02 09:06:57|07105|994540|SS 603060|7.06B|7060000000|9.75|2,994,574|-39.72%|23|2022-11-03|15/09/2022||0.1024||662260000|2022-08-31|15/06/2022|0.0607|0.0607|476000000|473910000
2022-10-02 09:07:00|07106|101132|SS 601898|123.91B|123910000000|10.64|39,438,160|17.96%|25|2022-10-27|15/09/2022||0.445|||2022-08-25|15/06/2022|0.525|0.48|56310000000|
2022-10-02 09:07:03|07107|101144|SS 601918|12.28B|12280000000|4.74|46,180,968|-21.52%|25|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.23||2730000000|
2022-10-02 09:07:07|07108|100414|SS 600150|101.3B|101300000000|22.65|57,572,856|-9.76%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.03||10870000000|
2022-10-02 09:07:10|07109|100384|SS 600138|7.89B|7890000000|10.90|18,409,442|9.33%|24|2022-10-24|15/09/2022||0.0884||2320000000|2022-08-30|15/06/2022|-0.13|0.1064|1480000000|1480000000
2022-10-02 09:07:14|07110|942599|SS 603018|5.4B|5400000000|7.87|11,090,337|1.55%|24|2022-10-24|15/09/2022||0.2|||2022-08-31|15/06/2022|0.2415|0.24|1370000000|1380000000
2022-10-02 09:07:16|07111|100362|SS 600115|79.37B|79370000000|4.88|22,375,103|3.61%|25|2022-10-28|15/09/2022||-0.2068||17310000000|2022-08-30|15/06/2022|-0.58|-0.58|15020000000|12980000000
2022-10-02 09:07:20|07112|100803|SS 600675|15.6B|15600000000|2.58|10,182,678|-14%|23|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|-0.03||614400000|
2022-10-02 09:07:23|07113|994508|SS 600977|18.54B|18540000000|9.93|9,354,551|-26.39%|24|2022-11-02|15/09/2022||0.01||2330000000|2022-08-27|15/06/2022|-0.05|-0.08|574000000|771270000
2022-10-02 09:07:26|07114|101045|SS 601106|19.2B|19200000000|2.800|23,699,705|-26.51%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|||7380000000|
2022-10-02 09:07:30|07115|100549|SS 600340|9.73B|9730000000|2.50|40,570,645|-37.66%|25|2022-10-28|15/09/2022||0.7562||19620000000|2022-08-31|15/06/2022|-0.85|1.52|10180000000|39240000000
2022-10-02 09:07:33|07116|996065|SS 601881|70.18B|70180000000|9.00|23,357,798|-14.12%|24|2022-11-01|15/09/2022||0.21|||2022-08-30|15/06/2022|0.19|0.18|10890000000|7800000000
2022-10-02 09:07:36|07117|100319|SS 600068|15.66B|15660000000|9.93|155,606,400|0%|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2022-10-02 09:07:39|07118|100511|SS 600297|17.29B|17290000000|2.15|69,458,282|-28.09%|24|2022-11-01|15/09/2022||0.06||38640000000|2022-08-26|15/06/2022|0.01|0.02|30630000000|26680000000
2022-10-02 09:07:43|07119|101050|SS 601118|18.27B|18270000000|4.27|12,378,441|-15.45%|25|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|-0.01||3180000000|
2022-10-02 09:07:46|07120|942810|SS 600730|2.96B|2960000000|5.04|6,023,848|-17.51%|22|2022-08-30|15/06/2022|0.01||31910000||2022-04-28|15/03/2022|||27630000|
2022-10-02 09:07:49|07121|100429|SS 600195|13.44B|13440000000|13.16|11,414,884|17.29%|24|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.12||1470000000|
2022-10-02 09:07:52|07122|101130|SS 601888|410.15B|410150000000|198.25|10,682,910|-23.75%|25|2022-11-02|15/09/2022||1||13720000000|2022-08-31|15/06/2022|0.7|0.69|10870000000|10870000000
2022-10-02 09:07:55|07123|100408|SS 600176|52.76B|52760000000|13.18|28,217,488|-25.03%|25|2022-10-26|15/09/2022||0.38||20281000000|2022-08-23|15/06/2022|0.59|0.59|6780000000|6790000000
2022-10-02 09:08:01|07124|1009372|SS 603505|14.36B|14360000000|33.45|6,433,891|21.92%|23|2022-10-24|15/09/2022|||||2022-08-09|15/06/2022|0.14||272000000|
2022-10-02 09:08:05|07125|100874|SS 600764|15.05B|15050000000|21.18|5,940,499|-21.87%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.18||1020000000|
2022-10-02 09:08:08|07126|1162087|SS 603967|3.11B|3110000000|8.96|4,293,612|-4.6%|14|2022-08-11|15/06/2022|0.19||3530000000||2022-04-18|15/03/2022|0.21||3090000000|
2022-10-02 09:08:12|07127|100670|SS 600511|18.79B|18790000000|24.91|4,333,928|-15.04%|25|2022-10-27|15/09/2022|||||2022-08-24|15/06/2022|0.65||10950000000|
2022-10-02 09:08:15|07128|100325|SS 600056|18.01B|18010000000|12.04|46,062,808|49.3%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.25||9130000000|
2022-10-02 09:08:18|07129|101128|SS 601872|57.69B|57690000000|7.10|103,195,844|28.62%|24|2022-11-03|15/09/2022||0.15||19132000000|2022-08-31|15/06/2022|0.155|0.2|7630000000|
2022-10-02 09:08:22|07130|101021|SS 600999|99.44B|99440000000|12.34|12,215,646|-32.64%|25|2022-11-02|15/09/2022||0.25|||2022-08-26|15/06/2022|0.28|0.21|6920000000|6920000000
2022-10-02 09:08:25|07131|101168|SS 603993|93.15B|93150000000|4.72|153,633,707|-21.85%|25|2022-11-02|15/09/2022||0.0866||42140000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-10-02 09:08:31|07132|101049|SS 601117|48.94B|48940000000|8.01|58,909,094|-25.83%|25|2022-11-04|15/09/2022||0.19|||2022-08-29|15/06/2022|0.27|0.22|39590000000|39590000000
2022-10-02 09:08:34|07133|954957|SS 601985|110.27B|110270000000|5.85|105,656,201|-18.86%|25|2022-10-28|15/09/2022||0.1481||18650000000|2022-08-26|15/06/2022|0.13|0.186|17470000000|18280000000
2022-10-02 09:08:41|07134|100681|SS 600536|28.42B|28420000000|43.06|19,163,686|13.36%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|-0.28||2090000000|
2022-10-02 09:08:44|07135|100366|SS 600111|96.02B|96020000000|26.56|55,704,040|-40%|25|2022-10-24|15/09/2022||0.5585||11760000000|2022-08-26|15/06/2022|0.43|0.4657|10320000000|10320000000
2022-10-02 09:08:47|07136|994520|SS 601611|20.39B|20390000000|7.70|15,425,643|-20.78%|23|2022-08-29|15/06/2022|0.11||26520000000||2022-04-29|15/03/2022|0.14||26280000000|
2022-10-02 09:08:50|07137|101121|SS 601808|55.28B|55280000000|14.35|6,723,661|-10.87%|25|2022-11-02|15/09/2022||0.11|||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-10-02 09:08:54|07138|100548|SS 600339|15.86B|15860000000|2.84|31,719,051|-12.35%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.09||22730000000|
2022-10-02 09:08:57|07139|1043298|SS 601949|7.75B|7750000000|4.25|4,800,495|-21.44%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.1||1390000000|
2022-10-02 09:09:01|07140|100685|SS 600528|16.4B|16400000000|7.38|12,392,996|-7.75%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.16||6650000000|
2022-10-02 09:09:05|07141|100373|SS 600125|6.79B|6790000000|5.20|18,805,127|5.69%|25|2022-10-28|15/09/2022||0.0992||4630000000|2022-08-31|15/06/2022|0.0992|0.0992|3480000000|3470000000
2022-10-02 09:09:09|07142|100768|SS 600636|2.92B|2920000000|6.55|2,916,729|-39.07%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.02||64940000|
2022-10-02 09:09:12|07143|102088|SS 600217|6.08B|6080000000|4.38|12,058,782|-17.2%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.03||963900000|
2022-10-02 09:09:15|07144|102084|SS 600062|18.35B|18350000000|17.59|37,674,880|50.21%|25|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|0.4||2390000000|
2022-10-02 09:09:18|07145|1162035|SS 601698|39.68B|39680000000|9.92|9,970,111|-31.77%|13|2022-08-30|15/06/2022|0.04||662000000||2022-04-29|15/03/2022|0.03||591100000|
2022-10-02 09:09:21|07146|996064|SS 601858|5.63B|5630000000|7.12|2,340,175|-16.73%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.18||721200000|
2022-10-02 09:09:27|07147|1082120|SS 601066|181.2B|181200000000|23.17|22,206,971|-25.02%|21|2022-11-02|15/09/2022||0.3459||5810000000|2022-08-30|15/06/2022|0.34|0.2855|8090000000|5280000000
2022-10-02 09:09:30|07148|101140|SS 601989|77.75B|77750000000|3.41|87,673,740|-22.68%|25|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|-0.03||8820000000|
2022-10-02 09:09:34|07149|100638|SS 600482|32.15B|32150000000|14.88|6,644,756|-18.29%|25|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.08||7690000000|
2022-10-02 09:09:38|07150|101041|SS 601098|17.67B|17670000000|9.84|6,497,927|9.82%|25|2022-11-03|15/09/2022||0.2023||2990000000|2022-08-25|15/06/2022|0.31|0.2103|3860000000|3860000000
2022-10-02 09:09:42|07151|100298|SS 600029|101.6B|101600000000|6.64|37,182,290|14.88%|25|2022-11-01|15/09/2022||-0.1324||32340000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-10-02 09:09:46|07152|100367|SS 600118|23.24B|23240000000|19.65|12,463,768|-26.49%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.15||1840000000|
2022-10-02 09:09:50|07153|100393|SS 600158|7.96B|7960000000|8.30|13,762,827|-31.29%|22|2022-08-29|15/06/2022|-0||281600000||2022-04-25|15/03/2022|0.09||205100000|
2022-10-02 09:09:53|07154|1164175|SS 600956|31.4B|31400000000|9.84|20,942,035|-52.72%|12|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.16||3890000000|
2022-10-02 09:09:56|07155|100339|SS 600088|3.17B|3170000000|7.96|2,786,730|-25.47%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.02||109800000|
2022-10-02 09:09:59|07156|101154|SS 603005|12.33B|12330000000|18.91|34,382,591|-28.59%|25|2022-10-24|15/09/2022||0.3938||1411000000|2022-08-27|15/06/2022|0.15|0.2563|315000000|
2022-10-02 09:10:06|07157|100280|SS 600007|13.79B|13790000000|13.69|2,765,304|-6.68%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.3||756400000|
2022-10-02 09:10:09|07158|101063|SS 601179|21.73B|21730000000|4.24|46,797,971|-33.75%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.05||4810000000|
2022-10-02 09:10:43|07159|1155894|SS 601916|144.74B|144740000000|2.98|23,721,516|-16.06%|15|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.05||16350000000|
2022-10-02 09:10:46|07160|1162076|SS 601512|12.2B|12200000000|8.14|2,356,552|-10.25%|15|2022-11-02|15/09/2022||0.18|||2022-08-24|15/06/2022|0.16|0.24|932100000|
2022-10-02 09:10:50|07161|102956|SS 600373|11.48B|11480000000|8.39|7,918,327|-19.09%|25|2022-10-28|15/09/2022||0.4664||2700000000|2022-08-31|15/06/2022|0.27|0.3839|2720000000|2610000000
2022-10-02 09:10:53|07162|100755|SS 600618|9.29B|9290000000|10.05|8,075,096|-33.49%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.35||1690000000|
2022-10-02 09:10:57|07163|100380|SS 600132|54.3B|54300000000|112.20|3,690,024|-14.5%|25|2022-10-28|15/09/2022||1.04||4600000000|2022-08-18|15/06/2022|0.77|0.77|4100000000|4100000000
2022-10-02 09:11:00|07164|942825|SS 603100|11.17B|11170000000|28.27|5,102,286|53.06%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.37||1710000000|
2022-10-02 09:11:03|07165|996555|SS 600939|6.98B|6980000000|3.67|10,760,235|1.38%|22|2022-08-25|15/06/2022|0.05||14310000000||2022-04-28|15/03/2022|0.02||13610000000|
2022-10-02 09:11:06|07166|100851|SS 600729|8.13B|8130000000|20.53|2,229,286|-14.78%|24|2022-10-24|15/09/2022||0.7||22648000000|2022-08-30|15/06/2022|0.43|0.54|4620000000|4620000000
2022-10-02 09:11:10|07167|100710|SS 600565|5.58B|5580000000|2.24|28,670,350|-8.2%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.1||7980000000|
2022-10-02 09:11:14|07168|100621|SS 600452|11.78B|11780000000|12.88|16,876,293|-9.35%|23|2022-11-02|15/09/2022|||||2022-08-12|15/06/2022|0.23|||
2022-10-02 09:11:17|07169|100496|SS 600279|4.79B|4790000000|4.04|7,891,125|10.38%|22|2022-08-26|15/06/2022|||1210000000||2022-04-28|15/03/2022|||1360000000|
2022-10-02 09:11:20|07170|942818|SS 600917|12.52B|12520000000|7.97|9,107,779|-16.81%|25|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.09||2050000000|
2022-10-02 09:11:24|07171|101025|SS 601005|13.49B|13490000000|1.570|29,895,542|-37.94%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.01||9300000000|
2022-10-02 09:11:27|07172|1010705|SS 603758|3.38B|3380000000|8.15|12,360,688|0.49%|21|2022-08-22|15/06/2022|0.08||249300000||2022-04-22|15/03/2022|0.1||342800000|
2022-10-02 09:11:30|07173|100355|SS 600106|6.18B|6180000000|4.65|23,997,384|71.59%|23|2022-08-26|15/06/2022|0.09||30320000||2022-04-28|15/03/2022|0.01||30140000|
2022-10-02 09:11:33|07174|1155475|SS 601077|39.9B|39900000000|3.57|28,648,920|-7.51%|25|2022-11-02|15/09/2022||0.22|||2022-08-25|15/06/2022|0.22|0.22|7740000000|
2022-10-02 09:11:37|07175|1162153|SS 601827|10.93B|10930000000|6.51|4,958,594|-41.14%|14|2022-11-04|15/09/2022||0.24|||2022-08-19|15/06/2022|0.17|0.17|1310000000|
2022-10-02 09:11:40|07176|994511|SS 601127|82.74B|82740000000|55.26|20,897,469|-6.94%|22|2022-08-19|15/06/2022|-0.65||7280000000||2022-04-29|15/12/2021|-0.54||5270000000|
2022-10-02 09:11:43|07177|100378|SS 600129|13.44B|13440000000|24.14|7,260,799|62.89%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.19||3680000000|3680000000
2022-10-02 09:11:50|07178|100352|SS 600116|17.23B|17230000000|9.01|24,000,979|-19.12%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.14|||
2022-10-02 09:11:53|07179|100945|SS 600847|2.65B|2650000000|17.30|2,444,351|99.54%|23|2022-08-30|15/06/2022|-0.05||101700000||2022-04-29|15/03/2022|-0.07||111100000|
2022-10-02 09:11:57|07180|101039|SS 601158|24.43B|24430000000|5.09|5,943,046|-16.42%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.11||1830000000|
2022-10-02 09:12:00|07181|945168|SS 603601|5.4B|5400000000|5.31|4,441,333|-37.79%|24|2022-10-27|15/09/2022||0.055||495090000|2022-08-30|15/06/2022|0.045|0.05|422000000|423480000
2022-10-02 09:12:03|07182|1043311|SS 603976|3.29B|3290000000|21.77|1,902,170|-27.09%|22|2022-08-25|15/06/2022|0.1||185800000||2022-04-25|15/03/2022|0.17||224600000|
2022-10-02 09:12:07|07183|1056003|SS 603083|2.34B|2340000000|9.17|4,954,825|-29.79%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.08||957500000|
2022-10-02 09:12:10|07184|100788|SS 600657|13.72B|13720000000|4.81|54,083,360|37.04%|23|2022-08-29|15/06/2022|0.1||3780000000||2022-04-27|15/03/2022|0.01||4040000000|
2022-10-02 09:12:14|07185|1052662|SS 603367|5.15B|5150000000|11.45|1,505,398|-8.03%|22|2022-08-22|15/06/2022|0.19||993700000||2022-04-27|15/03/2022|0.23||869800000|
2022-10-02 09:12:17|07186|101093|SS 601608|14.58B|14580000000|3.36|36,292,292|-38.57%|23|2022-08-25|15/06/2022|0.02||2100000000||2022-04-25|15/03/2022|0.00||2170000000|
2022-10-02 09:12:21|07187|100307|SS 600067|4.59B|4590000000|3.30|21,978,644|-22.35%|24|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|0.05||4470000000|
2022-10-02 09:12:24|07188|996084|SS 603628|3.73B|3730000000|13.63|11,936,992|14.83%|21|2022-08-30|15/06/2022|0.08||338400000||2022-04-29|15/03/2022|0.02||267200000|
2022-10-02 09:12:27|07189|100894|SS 600787|10.55B|10550000000|4.86|16,986,981|-15.63%|24|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022|0.05||22940000000|
2022-10-02 09:12:30|07190|1162067|SS 600968|29.28B|29280000000|2.88|62,458,614|-3.68%|15|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.07||12090000000|12100000000
2022-10-02 09:12:36|07191|100852|SS 600737|15.04B|15040000000|7.03|12,709,430|-22.83%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.19||7030000000|
2022-10-02 09:12:40|07192|997534|SS 603908|5.99B|5990000000|89.80|1,271,971|141.59%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|1.15||539000000|538330000
2022-10-02 09:12:48|07193|101145|SS 601919|168.41B|168410000000|11.02|114,472,568|-36.23%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|2.31||105260000000|
2022-10-02 09:12:52|07194|101124|SS 601866|27.59B|27590000000|2.470|63,882,867|-36.67%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.09||7010000000|
2022-10-02 09:12:55|07195|100295|SS 600026|70.55B|70550000000|18.09|67,981,337|164.09%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.03||4040000000|4040000000
2022-10-02 09:12:58|07196|100611|SS 600428|13.4B|13400000000|6.24|83,812,766|-13.81%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||3010000000|
2022-10-02 09:13:02|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-88.08%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-10-02 09:13:05|07198|997891|SS 603903|2.24B|2240000000|8.78|1,802,195|-17.01%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.1||351000000|
2022-10-02 09:13:08|07199|942809|SS 600685|21.05B|21050000000|21.56|14,604,624|5.02%|25|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.02||3140000000|
2022-10-02 09:13:12|07200|100315|SS 600072|8.26B|8260000000|11.22|16,893,059|-14.09%|23|2022-08-30|15/06/2022|0.05||943900000||2022-04-28|15/03/2022|0.10||470700000|
2022-10-02 09:13:16|07201|101161|SS 603128|12.36B|12360000000|9.59|16,076,163|-24.61%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.18||6120000000|
2022-10-02 09:13:19|07202|100836|SS 600715|3.88B|3880000000|2.09|44,312,848|-29.39%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|-0.07||153900000|
2022-10-02 09:13:22|07203|1162045|SS 603212|8.72B|8720000000|19.80|9,327,536|-38.62%|13|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.21||1160000000|1710000000
2022-10-02 09:13:26|07204|100504|SS 600288|5.71B|5710000000|13.07|3,583,914|12.19%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.22||575600000|
2022-10-02 09:13:30|07205|100478|SS 600257|2.22B|2220000000|4.62|14,743,903|-35.65%|24|2022-10-24|15/09/2022|||||2022-08-13|15/06/2022|-0||320600000|
2022-10-02 09:13:34|07206|1052671|SS 603963|2.85B|2850000000|12.98|9,697,759|78.54%|21|2022-08-25|15/06/2022|-0.02||29870000||2022-04-27|15/03/2022|-0.01||39820000|
2022-10-02 09:13:37|07207|996080|SS 603360|3.78B|3780000000|14.94|3,945,771|15.9%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.52||366400000|
2022-10-02 09:13:40|07208|101125|SS 601880|32.94B|32940000000|1.600|56,330,633|-11.6%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.01||2900000000|
2022-10-02 09:13:43|07209|100734|SS 600593|1.62B|1620000000|12.60|2,279,721|9.09%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|-0.3||21300000|
2022-10-02 09:13:47|07210|100833|SS 600719|1.78B|1780000000|4.41|2,332,684|9.7%|22|2022-08-11|15/06/2022|-0.08||||2022-04-28|15/03/2022|0.1|||
2022-10-02 09:13:50|07211|100942|SS 600844|2.78B|2780000000|3.03|11,553,446|-24.25%|24|2022-10-18|15/09/2022|||||2022-08-27|15/06/2022|-0||266500000|
2022-10-02 09:13:53|07212|101181|SS 900921|390.62M|390620000|0.208|598,900|-14.05%|22|2022-10-18|15/09/2022|||||2022-08-27|15/06/2022||||
2022-10-02 09:13:56|07213|997892|SS 603955|2.69B|2690000000|19.83|5,375,541|57.76%|22|2022-08-29|15/06/2022|0.16||95220000||2022-04-27|15/03/2022|0.02||63700000|
2022-10-02 09:13:59|07214|101026|SS 601006|100.65B|100650000000|6.77|29,588,845|8.15%|25|2022-11-02|15/09/2022||0.2227||21570000000|2022-08-30|15/06/2022|0.2963|0.3025|20670000000|20670000000
2022-10-02 09:14:03|07215|100813|SS 600694|4.69B|4690000000|16.47|1,743,131|-13.68%|25|2022-11-02|15/09/2022||||7932000000|2022-08-31|15/06/2022|0.65||1620000000|
2022-10-02 09:14:06|07216|1031219|SS 603233|28.76B|28760000000|30.30|3,837,635|-14.27%|23|2022-11-03|15/09/2022||0.326||4900000000|2022-08-30|15/06/2022|0.35|0.325|5040000000|4700000000
2022-10-02 09:14:10|07217|100858|SS 600744|7.41B|7410000000|4.160|21,168,811|-45.9%|22|2022-08-24|15/06/2022|-0.09||||2022-04-29|15/03/2022|-0.06|||
2022-10-02 09:14:13|07218|101148|SS 601991|49.47B|49470000000|3.320|113,754,949|-7.52%|25|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.08||25800000000|
2022-10-02 09:14:17|07219|100432|SS 600198|7.41B|7410000000|5.64|8,660,508|-31.72%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|0.02||277700000|
2022-10-02 09:14:20|07220|942602|SS 603019|34.73B|34730000000|23.72|23,823,606|-11.56%|25|2022-10-28|15/09/2022||0.11|||2022-08-31|15/06/2022|0.25|0.23|2850000000|
2022-10-02 09:14:23|07221|100748|SS 600611|5.67B|5670000000|2.88|5,656,864|-14.79%|23|2022-08-30|15/06/2022|0.03||348700000||2022-04-28|15/03/2022|-0.11||509300000|
2022-10-02 09:14:27|07222|101760|SS 900903|797.26M|797260000|0.250|394,263|-14.09%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-10-02 09:14:30|07223|1082138|SS 603587|6.64B|6640000000|13.96|1,324,255|-29.6%|23|2022-10-24|15/09/2022||0.4|||2022-08-26|15/06/2022|0.21|0.4|504000000|504000000
2022-10-02 09:14:33|07224|996066|SS 603032|10.19B|10190000000|60.56|2,036,478|65.33%|23|2022-11-03|15/09/2022||0.45|||2022-07-29|15/06/2022|0.35|0.35|140100000|
2022-10-02 09:14:37|07225|100666|SS 600503|4.47B|4470000000|2.79|17,477,640|-13.35%|22|2022-08-25|15/06/2022|0.02||128300000||2022-04-28|15/03/2022|0.04||6800000|
2022-10-02 09:14:40|07226|1057234|SS 603056|16.78B|16780000000|16.45|12,564,532|50.64%|22|2022-11-03|15/09/2022||0.14|||2022-08-26|15/06/2022|0.12|0.12|7780000000|
2022-10-02 09:14:44|07227|100926|SS 600826|3.88B|3880000000|7.29|2,009,968|-13.21%|23|2022-08-25|15/06/2022|0.08||73520000||2022-04-25|15/03/2022|-0.15||40020000|
2022-10-02 09:14:47|07228|100969|SS 600875|60.11B|60110000000|20.44|39,651,931|11.69%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.27||13800000000|13800000000
2022-10-02 09:14:50|07229|100279|SS 600006|11.44B|11440000000|5.72|38,596,741|-21.75%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|-0.01||2720000000|
2022-10-02 09:14:53|07230|100332|SS 600081|4.64B|4640000000|9.87|5,360,451|-17.27%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.01||1470000000|
2022-10-02 09:14:57|07231|955758|SS 601198|23.92B|23920000000|7.40|19,701,553|-34.69%|23|2022-08-25|15/06/2022|0.08||1070000000||2022-04-27|15/03/2022|0.01||699400000|
2022-10-02 09:15:00|07232|100907|SS 600804|4.94B|4940000000|2.98|25,746,070|-53.22%|25|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-0.08||842800000|
2022-10-02 09:15:04|07233|994572|SS 603528|3.68B|3680000000|5.90|12,230,385|-17.13%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.03||176000000|
2022-10-02 09:15:08|07234|994628|SS 603999|2.73B|2730000000|4.74|3,952,942|-2.67%|22|2022-08-25|15/06/2022|0.04||289600000||2022-04-21|15/03/2022|0.01||194200000|
2022-10-02 09:15:12|07235|1081677|SS 601330|9.31B|9310000000|6.63|6,325,159|-43.62%|23|2022-11-03|15/09/2022||0.22|||2022-08-30|15/06/2022|0.17|0.18|1160000000|
2022-10-02 09:15:15|07236|100883|SS 600776|9.04B|9040000000|8.60|8,605,080|-23.21%|23|2022-08-28|15/06/2022|0.02||730700000||2022-04-28|15/03/2022|||613700000|
2022-10-02 09:15:19|07237|101755|SS 900941|1.27B|1270000000|0.385|348,862|-17.56%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-10-02 09:15:22|07238|994562|SS 603377|3.69B|3690000000|5.25|7,058,298|-33.88%|24|2022-10-21|15/09/2022|||||2022-08-18|15/06/2022|0.01||259400000|
2022-10-02 09:15:26|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-77.97%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-10-02 09:15:29|07240|1079938|SS 603486|38.27B|38270000000|66.70|3,931,583|-56.09%|22|2022-10-24|15/09/2022||0.8384||3640000000|2022-08-31|15/06/2022|0.79|0.79|3620000000|3610000000
2022-10-02 09:15:32|07241|100690|SS 600537|7.48B|7480000000|6.27|75,023,427|25.4%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.03||2100000000|
2022-10-02 09:15:36|07242|1024775|SS 603496|2.68B|2680000000|11.78|4,881,627|-27.51%|23|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|-0.03||98050000|
2022-10-02 09:15:39|07243|950057|SS 603869|3.82B|3820000000|7.70|8,399,112|-28.24%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.02||313000000|
2022-10-02 09:15:43|07244|100906|SS 600803|57.17B|57170000000|18.56|10,222,451|1.53%|24|2022-11-02|15/09/2022||0.3533||29950000000|2022-08-20|15/06/2022|0.27|0.2624|37700000000|37690000000
2022-10-02 09:15:46|07245|101152|SS 603002|4.77B|4770000000|5.28|7,734,640|-29.97%|23|2022-08-17|15/06/2022|0.49||854200000||2022-04-25|15/03/2022|0.08||886600000|
2022-10-02 09:15:49|07246|100510|SS 600295|29.33B|29330000000|15.17|12,776,563|-40.81%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|1.99||9910000000|
2022-10-02 09:15:52|07247|101193|SS 900936|4.12B|4120000000|1.893|1,292,543|24.42%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 09:15:55|07248|1141903|SS 688018|6.14B|6140000000|76.28|1,236,621|-63.56%|18|2022-10-27|15/09/2022||0.62||400690000|2022-08-23|15/06/2022|0.44|0.44|325000000|325000000
2022-10-02 09:15:59|07249|996095|SS 603966|3.3B|3300000000|11.03|5,177,811|32.57%|23|2022-10-26|15/09/2022|||||2022-08-20|15/06/2022|0.21||460700000|
2022-10-02 09:16:02|07250|100764|SS 600622|4.45B|4450000000|2.97|43,619,249|6.83%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.02||2530000000|
2022-10-02 09:16:05|07251|101115|SS 601788|54.08B|54080000000|13.15|83,849,365|-15.33%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.31||3190000000|
2022-10-02 09:16:08|07252|100674|SS 600516|23.71B|23710000000|6.23|33,755,409|-38.62%|24|2022-10-24|15/09/2022||0.12|||2022-08-31|15/06/2022|0.08|0.11|1520000000|
2022-10-02 09:16:11|07253|100669|SS 600507|14.06B|14060000000|6.03|11,840,708|-23.57%|25|2022-10-27|15/09/2022||0.36|||2022-08-27|15/06/2022|0.17|0.42|8070000000|
2022-10-02 09:16:15|07254|100962|SS 600869|12.05B|12050000000|5.43|58,304,528|-8.89%|24|2022-10-27|15/09/2022|||||2022-08-11|15/06/2022|0.12||5770000000|
2022-10-02 09:16:19|07255|101109|SS 601700|5.65B|5650000000|4.95|36,118,243|3.99%|22|2022-08-29|15/06/2022|0.02||709200000||2022-04-19|15/03/2022|0.02||585700000|
2022-10-02 09:16:22|07256|100654|SS 600498|14.75B|14750000000|12.42|7,090,704|-29.59%|25|2022-10-17|15/09/2022||0.17||8040000000|2022-08-27|15/06/2022|0.12|0.22|9470000000|9470000000
2022-10-02 09:16:25|07257|101035|SS 601038|7.41B|7410000000|8.80|4,572,953|-28.97%|25|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.09||2380000000|
2022-10-02 09:16:29|07258|1162059|SS 601865|94.96B|94960000000|32.70|10,800,236|-29.14%|15|2022-10-28|15/09/2022||0.3315||3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-10-02 09:16:32|07259|994527|SS 603007|1.36B|1360000000|4.08|6,219,047|32.9%|22|2022-08-29|15/06/2022|-0.08||38750000||2022-04-27|15/03/2022|-0.05||44790000|
2022-10-02 09:16:35|07260|1010704|SS 603488|1.81B|1810000000|6.21|1,844,618|-9.61%|21|2022-08-29|15/06/2022|0.08||143000000||2022-04-28|15/03/2022|||67240000|
2022-10-02 09:16:39|07261|100994|SS 600965|4.94B|4940000000|6.03|9,112,761|-5.78%|22|2022-08-22|15/06/2022|0.03||240200000||2022-04-26|15/03/2022|0.07||320200000|
2022-10-02 09:16:42|07262|101127|SS 601901|53.92B|53920000000|6.55|24,304,343|-19.93%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.11||2410000000|
2022-10-02 09:16:45|07263|100741|SS 600601|5.66B|5660000000|2.58|14,741,941|-8.19%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|-0.04||1220000000|
2022-10-02 09:16:48|07264|1077010|SS 603045|2.07B|2070000000|15.31|4,235,720|9.67%|21|2022-08-25|15/06/2022|0.11||534700000||2022-04-25|15/03/2022|0.03||616500000|
2022-10-02 09:16:52|07265|996557|SS 603345|45.54B|45540000000|155.28|2,419,744|-19.12%|23|2022-10-27|15/09/2022||0.7184||2750000000|2022-08-23|15/06/2022|0.85|0.9434|2940000000|2860000000
2022-10-02 09:16:55|07266|1052661|SS 603363|13.88B|13880000000|15.92|30,000,263|87.51%|23|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|-0.42||4660000000|
2022-10-02 09:16:58|07267|1010849|SS 603383|5.95B|5950000000|34.73|2,161,428|12.21%|23|2022-11-01|15/09/2022||0.33|||2022-08-30|15/06/2022|0.15|0.15|131100000|
2022-10-02 09:17:02|07268|100905|SS 600802|2.52B|2520000000|5.49|7,173,643|-28.7%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022|-0.09||678500000|
2022-10-02 09:17:05|07269|102095|SS 600693|3.58B|3580000000|4.12|13,261,361|5.37%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.07||401400000|
2022-10-02 09:17:08|07270|100301|SS 600033|7.46B|7460000000|2.72|22,821,282|-4.23%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.1||625300000|
2022-10-02 09:17:10|07271|1141898|SS 688010|2.97B|2970000000|19.59|805,273|-23.57%|17|2022-08-23|15/06/2022|-0.01||183000000||2022-04-29|15/03/2022|0.08||131400000|
2022-10-02 09:17:14|07272|100639|SS 600483|21.05B|21050000000|10.69|15,357,423|-41.39%|24|2022-10-28|15/09/2022||0.35|||2022-08-26|15/06/2022|0.26|0.35|2850000000|
2022-10-02 09:17:17|07273|942796|SS 600203|3.41B|3410000000|5.75|11,415,500|-28.66%|23|2022-08-15|15/06/2022|0.03||4210000000||2022-04-28|15/03/2022|0.04||4350000000|
2022-10-02 09:17:21|07274|100650|SS 600493|1.39B|1390000000|5.12|4,986,035|4.92%|22|2022-08-26|15/06/2022|0.04||345600000||2022-04-29|15/03/2022|0.02||264400000|
2022-10-02 09:17:25|07275|996559|SS 603817|3.28B|3280000000|6.13|7,638,662|3.03%|22|2022-08-22|15/06/2022|0.08||258300000||2022-04-25|15/03/2022|0.09||252600000|
2022-10-02 09:17:28|07276|1008685|SS 603826|28.41B|28410000000|60.70|1,395,474|46.48%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.06||206900000|
2022-10-02 09:17:32|07277|100583|SS 600388|12B|12000000000|11.22|9,884,200|30.47%|25|2022-10-28|15/09/2022||0.31|||2022-08-05|15/06/2022|0.28|0.28|2940000000|
2022-10-02 09:17:35|07278|945169|SS 603686|3.55B|3550000000|8.65|4,709,906|-37.45%|24|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|0.16||1220000000|
2022-10-02 09:17:38|07279|102094|SS 600592|2.77B|2770000000|6.94|4,952,925|-23.31%|23|2022-08-26|15/06/2022|0.02||442100000||2022-04-22|15/03/2022|-0.04||434800000|
2022-10-02 09:17:43|07280|942811|SS 600753|2.54B|2540000000|11.02|4,600,668|-55.08%|22|2022-08-18|15/06/2022|0.02||655100000||2022-04-29|15/03/2022|||682500000|
2022-10-02 09:17:46|07281|100359|SS 600103|4.96B|4960000000|2.240|21,846,426|-20.57%|21|2022-08-22|15/06/2022|0.03||804400000||2022-04-28|15/03/2022|0.03||780700000|
2022-10-02 09:17:50|07282|1024774|SS 603933|1.95B|1950000000|9.25|1,383,603|-30.92%|21|2022-08-26|15/06/2022|0.08||564500000||2022-04-29|15/03/2022|0.11||526800000|
2022-10-02 09:17:53|07283|996088|SS 603668|7.96B|7960000000|18.55|8,323,350|137.52%|24|2022-10-24|15/09/2022||0.16|||2022-08-19|15/06/2022|0.15|0.15|1840000000|
2022-10-02 09:17:58|07284|945170|SS 603678|17.67B|17670000000|38.58|6,458,826|-45.32%|24|2022-11-02|15/09/2022||0.75|||2022-08-27|15/06/2022|0.66|0.65|1120000000|
2022-10-02 09:18:02|07285|100718|SS 600573|2.57B|2570000000|10.26|8,309,877|30.04%|23|2022-08-24|15/06/2022|0.07||186400000||2022-04-26|15/03/2022|-0.01||127900000|
2022-10-02 09:18:05|07286|100789|SS 600660|89.16B|89160000000|35.81|13,050,510|-15.24%|25|2022-10-27|15/09/2022||0.4505||7610000000|2022-08-30|15/06/2022|0.58|0.5139|6360000000|6430000000
2022-10-02 09:18:09|07287|1162043|SS 603893|27.93B|27930000000|67.50|2,958,430|-46.42%|15|2022-11-03|15/09/2022||0.52||1060000000|2022-08-10|15/06/2022|0.45|0.45|699000000|699000000
2022-10-02 09:18:11|07288|996082|SS 603444|17.86B|17860000000|248.51|638,845|-36.49%|23|2022-10-27|15/09/2022||4.9||1380000000|2022-08-16|15/06/2022|4.57|4.96|1280000000|1290000000
2022-10-02 09:18:14|07289|1164174|SS 603087|19.05B|19050000000|33.93|3,744,301|-57.14%|13|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|-0.55||144800000|
2022-10-02 09:18:17|07290|994613|SS 603886|4.24B|4240000000|17.67|2,127,824|-7.49%|23|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.34||611300000|
2022-10-02 09:18:21|07291|1052653|SS 601086|3.07B|3070000000|4.61|6,579,402|3.36%|22|2022-08-26|15/06/2022|0.01||196600000||2022-04-29|15/03/2022|0.05||259200000|
2022-10-02 09:18:25|07292|100694|SS 600543|1.8B|1800000000|5.59|4,183,151|-19.57%|22|2022-08-26|15/06/2022|-0.06||19650000||2022-04-27|15/03/2022|-0.03||27900000|
2022-10-02 09:18:28|07293|100839|SS 600720|8.11B|8110000000|10.45|14,347,107|-3.15%|24|2022-10-27|15/09/2022||0.7|||2022-08-20|15/06/2022|0.64|0.7|3020000000|
2022-10-02 09:18:32|07294|100364|SS 600108|5.92B|5920000000|3.040|31,333,231|-7.6%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|||809300000|
2022-10-02 09:18:34|07295|100889|SS 600795|72.59B|72590000000|4.070|207,935,976|25.23%|25|2022-11-01|15/09/2022||0.1|||2022-08-23|15/06/2022|0.07|0.07|44370000000|44370000000
2022-10-02 09:18:38|07296|101023|SS 601002|4.25B|4250000000|4.43|9,125,020|-16.42%|23|2022-08-29|15/06/2022|0.05||730400000||2022-04-27|15/03/2022|0.06||672500000|
2022-10-02 09:18:42|07297|100580|SS 600383|51.87B|51870000000|11.49|56,816,812|2.59%|25|2022-11-01|15/09/2022||0.3481||19640000000|2022-08-27|15/06/2022|0.3|0.295|14760000000|25500000000
2022-10-02 09:18:45|07298|100870|SS 600759|5.07B|5070000000|2.240|34,559,529|-37.43%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.02||655400000|
2022-10-02 09:18:48|07299|1031221|SS 603387|5.86B|5860000000|11.56|7,131,037|-11.8%|23|2022-10-27|15/09/2022|||||2022-08-24|15/06/2022|0.22||402500000|
2022-10-02 09:18:52|07300|997894|SS 603986|62.53B|62530000000|93.75|9,995,820|-35.34%|24|2022-11-02|15/09/2022||1.04||2890000000|2022-08-27|15/06/2022|1.26|1.26|2550000000|2550000000
2022-10-02 09:18:56|07301|100413|SS 600182|4.04B|4040000000|11.88|1,108,656|-12.07%|23|2022-08-25|15/06/2022|0.02||794400000||2022-04-28|15/03/2022|0.01||891100000|
2022-10-02 09:19:00|07302|100708|SS 600562|16.65B|16650000000|13.41|8,124,630|-1.97%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.17||888500000|
2022-10-02 09:19:03|07303|100433|SS 600199|15.06B|15060000000|22.90|15,561,027|25.21%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|-0.06||256900000|
2022-10-02 09:19:06|07304|1162041|SS 603195|84.46B|84460000000|140.50|577,794|-13.94%|15|2022-11-03|15/09/2022||1.4||3750000000|2022-08-18|15/06/2022|1.44|1.4|3760000000|3760000000
2022-10-02 09:19:09|07305|1162090|SS 603256|6.56B|6560000000|7.42|5,226,607|-14.81%|14|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.02||162200000|
2022-10-02 09:19:14|07306|100534|SS 600323|15.41B|15410000000|18.90|3,908,070|-28.68%|25|2022-11-01|15/09/2022||0.43||11777000000|2022-08-19|15/06/2022|0.48|0.54|3410000000|
2022-10-02 09:19:18|07307|101100|SS 601633|195.15B|195150000000|27.80|32,835,417|-47.15%|25|2022-10-28|15/09/2022||0.11||38000000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-10-02 09:19:21|07308|994560|SS 603336|2.63B|2630000000|5.99|12,634,261|-13.19%|23|2022-08-19|15/06/2022|0.04||233100000||2022-04-27|15/03/2022|0.03||246000000|
2022-10-02 09:19:25|07309|100342|SS 600094|7.28B|7280000000|3.17|12,080,647|-11.2%|23|2022-08-12|15/06/2022|0.04||1230000000||2022-04-26|15/03/2022|-0.03||821300000|
2022-10-02 09:19:29|07310|101197|SS 900940|1.02B|1020000000|0.291|72,046|-14.91%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-10-02 09:19:33|07311|100420|SS 600185|9.65B|9650000000|5.12|19,426,316|-29.48%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-0.02||811600000|
2022-10-02 09:19:37|07312|100745|SS 600606|39.21B|39210000000|2.79|61,611,236|-34.7%|25|2022-11-01|15/09/2022||0.0903||85990000000|2022-08-23|15/06/2022|0.1805|0.1805|171970000000|171970000000
2022-10-02 09:19:40|07313|100437|SS 600206|11.39B|11390000000|13.45|23,269,239|2.52%|24|2022-10-25|15/09/2022|||||2022-08-27|15/06/2022|0.1||3500000000|
2022-10-02 09:19:47|07314|101007|SS 600979|3.92B|3920000000|3.18|40,520,797|-14.75%|22|2022-08-26|15/06/2022|0.06||||2022-04-28|15/03/2022|0.01|||
2022-10-02 09:19:53|07315|1052664|SS 603386|3.26B|3260000000|9.99|8,031,746|-22.94%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.13||687600000|
2022-10-02 09:19:56|07316|1024788|SS 603335|2.54B|2540000000|5.93|24,630,512|30.62%|22|2022-08-18|15/06/2022|-0||409200000||2022-04-27|15/03/2022|0.03||400100000|
2022-10-02 09:19:59|07317|102967|SS 603328|6.04B|6040000000|6.05|7,601,562|-18.13%|23|2022-08-24|15/06/2022|0.08||783300000||2022-04-27|15/03/2022|0.18||713700000|
2022-10-02 09:20:02|07318|1052669|SS 603813|1.47B|1470000000|13.95|992,663|5.44%|22|2022-08-16|15/06/2022|0.13||105900000||2022-04-21|15/03/2022|0.14||132500000|
2022-10-02 09:20:06|07319|100614|SS 600433|6.08B|6080000000|3.35|11,412,258|-34.44%|23|2022-08-29|15/06/2022|0.06||2090000000||2022-04-25|15/03/2022|0.02||1720000000|
2022-10-02 09:20:10|07320|100796|SS 600673|25.5B|25500000000|8.80|33,353,909|3.41%|23|2022-11-03|15/09/2022|||||2022-07-30|15/06/2022|0.12||3080000000|
2022-10-02 09:20:13|07321|1057309|SS 603848|5.18B|5180000000|12.91|2,171,112|5.3%|23|2022-10-24|15/09/2022||0.27|||2022-08-25|15/06/2022|0.15|0.24|379300000|
2022-10-02 09:20:16|07322|1141914|SS 688388|12.22B|12220000000|52.16|4,268,295|-63.3%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.49||971000000|971000000
2022-10-02 09:20:20|07323|1008684|SS 603797|3.1B|3100000000|5.36|5,063,295|-22.43%|22|2022-08-26|15/06/2022|0.11||247300000||2022-04-29|15/03/2022|0.11||231000000|
2022-10-02 09:20:23|07324|1159376|SS 603983|10.44B|10440000000|26.01|1,690,572|-30.57%|17|2022-11-03|15/09/2022||-0.0088||285020000|2022-08-27|15/06/2022|0.13|0.13|435000000|435000000
2022-10-02 09:20:26|07325|100961|SS 600868|5.09B|5090000000|2.68|61,783,765|-15.72%|22|2022-08-22|15/06/2022|0.01||139400000||2022-04-28|15/03/2022|||60720000|
2022-10-02 09:20:30|07326|100579|SS 600382|3.22B|3220000000|4.19|4,395,976|21.1%|23|2022-08-29|15/06/2022|0.24||314100000||2022-04-27|15/03/2022|0.08||200300000|
2022-10-02 09:20:34|07327|100732|SS 600589|1.47B|1470000000|2.09|6,764,604|-4.13%|23|2022-08-25|15/06/2022|-0.05||119300000||2022-04-29|15/03/2022|-0.02||198600000|
2022-10-02 09:20:37|07328|955765|SS 603838|1.76B|1760000000|5.49|1,652,700|-32.31%|23|2022-08-03|15/06/2022|||66510000||2022-04-28|15/03/2022|-0.01||67850000|
2022-10-02 09:20:41|07329|994553|SS 603268|1.85B|1850000000|14.86|603,830|-5.95%|23|2022-08-22|15/06/2022|-0.14||54920000||2022-04-28|15/03/2022|-0.17||50030000|
2022-10-02 09:20:43|07330|1162097|SS 603863|1.86B|1860000000|9.10|3,610,887|14.32%|15|2022-08-29|15/06/2022|-0.28||265000000||2022-04-29|15/03/2022|0.01||223000000|
2022-10-02 09:20:47|07331|994558|SS 603322|2.49B|2490000000|15.61|3,659,525|26.81%|23|2022-08-17|15/06/2022|0.17||320200000||2022-04-29|15/03/2022|0.03||352800000|
2022-10-02 09:20:51|07332|1052668|SS 603725|1.4B|1400000000|6.75|2,570,622|-12.34%|22|2022-08-30|15/06/2022|0.07||740400000||2022-04-28|15/03/2022|0.01||496000000|
2022-10-02 09:20:54|07333|1081729|SS 603348|18.76B|18760000000|71.39|4,792,865|154.06%|24|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|0.2||1200000000|
2022-10-02 09:20:57|07334|102090|SS 600256|80.57B|80570000000|12.28|137,636,550|41.47%|24|2022-10-21|15/09/2022||0.2|||2022-08-17|15/06/2022|0.44|0.09|11920000000|
2022-10-02 09:21:01|07335|100743|SS 600603|11.83B|11830000000|9.43|36,158,132|139.95%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022|0.04||164500000|
2022-10-02 09:21:05|07336|101080|SS 601333|12.41B|12410000000|1.95|33,099,068|-17.02%|25|2022-10-27|15/09/2022||0.1099||5810000000|2022-08-29|15/06/2022|-0.0529|0.0068|4490000000|4950000000
2022-10-02 09:21:09|07337|101142|SS 601996|3.12B|3120000000|2.780|12,218,245|-14.2%|24|2022-11-02|15/09/2022||0.05|||2022-08-31|15/06/2022|0.01|0.05|405000000|
2022-10-02 09:21:13|07338|100523|SS 600310|4.44B|4440000000|3.03|41,597,841|-40.2%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022|0.04|||
2022-10-02 09:21:30|07339|100459|SS 600236|46.19B|46190000000|5.86|13,922,960|-22.49%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.15|||
2022-10-02 09:21:33|07340|942831|SS 603368|5.65B|5650000000|15.60|4,512,362|-4.35%|24|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.409||4390000000|
2022-10-02 09:21:36|07341|954955|SS 601368|4.55B|4550000000|5.15|9,208,507|-0.96%|23|2022-08-24|15/06/2022|0.04||576300000||2022-04-27|15/03/2022|0.09||508600000|
2022-10-02 09:21:40|07342|994506|SS 600936|5.16B|5160000000|3.09|9,800,669|14.87%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0.06||492600000|
2022-10-02 09:21:43|07343|100568|SS 600368|3.91B|3910000000|3.47|12,488,569|-13.47%|24|2022-10-28|15/09/2022|||||2022-08-12|15/06/2022|0.13||414300000|
2022-10-02 09:21:46|07344|100472|SS 600252|8.97B|8970000000|2.59|17,597,865|-19.81%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.01||549200000|
2022-10-02 09:21:50|07345|100880|SS 600771|12.99B|12990000000|26.54|7,414,314|-3.81%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|||242000000|
2022-10-02 09:21:53|07346|101068|SS 601238|105.09B|105090000000|12.13|37,581,094|-19.56%|25|2022-11-02|15/09/2022||0.2023||28870000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-10-02 09:21:56|07347|100277|SS 600004|33.75B|33750000000|14.26|15,376,454|32.77%|25|2022-11-01|15/09/2022||-0.0563||1250000000|2022-08-31|15/06/2022|-0.18|-0.18|790000000|791500000
2022-10-02 09:22:00|07348|994609|SS 603861|3.07B|3070000000|7.04|7,216,657|-40.59%|22|2022-08-25|15/06/2022|-0||742600000||2022-04-29|15/03/2022|-0.13||420800000|
2022-10-02 09:22:03|07349|100542|SS 600332|39.89B|39890000000|25.96|5,377,862|-12.8%|25|2022-11-02|15/09/2022||0.565||21190000000|2022-08-19|15/06/2022|0.48|0.34|16680000000|17960000000
2022-10-02 09:22:06|07350|100348|SS 600098|18.17B|18170000000|5.18|26,644,086|-40.05%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.13||12370000000|
2022-10-02 09:22:09|07351|1141905|SS 688020|3.09B|3090000000|38.48|1,709,022|-54.2%|15|2022-08-12|15/06/2022|-0.24||75130000||2022-04-21|15/03/2022|-0.16||96030000|
2022-10-02 09:22:12|07352|100984|SS 600894|5.3B|5300000000|6.16|3,040,262|-8.74%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.25||1930000000|
2022-10-02 09:22:16|07353|945719|SS 603898|2.95B|2950000000|9.84|1,689,644|-13.91%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.27||781000000|
2022-10-02 09:22:18|07354|1043306|SS 603535|4.1B|4100000000|17.56|1,734,160|-22.35%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.27||340100000|
2022-10-02 09:22:21|07355|1052670|SS 603882|29.61B|29610000000|63.38|3,575,147|-38.12%|23|2022-10-28|15/09/2022||1.54||3560000000|2022-08-18|15/06/2022|1.7|1.7|4060000000|4060000000
2022-10-02 09:22:25|07356|100799|SS 600684|2.64B|2640000000|3.09|10,470,376|-6.93%|23|2022-08-25|15/06/2022|-0.76||163400000||2022-04-26|15/03/2022|-0.15||77900000|
2022-10-02 09:22:28|07357|1031313|SS 601228|23.31B|23310000000|3.09|21,713,475|-9.12%|22|2022-08-30|15/06/2022|0.06||3400000000||2022-04-28|15/03/2022|0.05||2810000000|
2022-10-02 09:22:31|07358|1024793|SS 603043|12.26B|12260000000|21.61|2,470,298|1.89%|23|2022-11-01|15/09/2022||0.8|||2022-08-30|15/06/2022|0.00|0.00|676000000|677000000
2022-10-02 09:22:34|07359|1162061|SS 603390|3.22B|3220000000|6.58|4,001,176|-24.28%|14|2022-08-24|15/06/2022|-0.08||83580000||2022-04-27|15/03/2022|-0.03||86640000|
2022-10-02 09:22:37|07360|100588|SS 600393|3.63B|3630000000|1.430|40,073,547|0%|21|2022-08-08|15/06/2022|-0.22||910500000||2022-04-29|15/12/2021|-0.24||458700000|
2022-10-02 09:22:41|07361|942828|SS 603166|3.99B|3990000000|6.18|13,170,677|-23.04%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.02||250300000|
2022-10-02 09:22:44|07362|994509|SS 600996|13.19B|13190000000|12.39|66,843,198|162.5%|23|2022-11-04|15/09/2022|||||2022-08-30|15/06/2022|||708100000|
2022-10-02 09:22:48|07363|100455|SS 600227|5.05B|5050000000|2.980|10,765,083|-13.37%|21|2022-08-22|15/06/2022|-0.01||802400000||2022-04-25|15/03/2022|0.01||576100000|
2022-10-02 09:22:51|07364|1055999|SS 600903|9.14B|9140000000|8.03|12,396,684|-30.05%|22|2022-08-26|15/06/2022|-0.02||1330000000||2022-04-26|15/03/2022|-0.06||1800000000|
2022-10-02 09:22:54|07365|100676|SS 600523|7.27B|7270000000|17.99|5,897,988|23.13%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.02||455200000|
2022-10-02 09:22:57|07366|100589|SS 600395|18.2B|18200000000|8.48|29,196,835|-10.17%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.36||3380000000|3380000000
2022-10-02 09:23:00|07367|100567|SS 600367|5.22B|5220000000|17.79|19,888,904|-0.95%|22|2022-08-11|15/06/2022|0.37||610700000||2022-04-27|15/03/2022|0.29||594700000|
2022-10-02 09:23:03|07368|1162039|SS 603439|4.66B|4660000000|11.33|4,320,831|-10.29%|15|2022-11-30|15/09/2022|||||2022-08-27|15/06/2022|0.1||271000000|
2022-10-02 09:23:07|07369|1043304|SS 603458|2.94B|2940000000|9.36|5,331,847|-14.44%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.17||714500000|
2022-10-02 09:23:10|07370|101018|SS 600992|4.99B|4990000000|20.37|25,687,685|161.49%|22|2022-08-30|15/06/2022|0.01||681000000||2022-04-28|15/03/2022|0.02||506500000|
2022-10-02 09:23:13|07371|100735|SS 600594|4B|4000000000|5.05|9,222,319|-14.55%|25|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.1||758200000|
2022-10-02 09:23:17|07372|100486|SS 600268|5.25B|5250000000|7.44|26,503,949|-27.41%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.07||1820000000|
2022-10-02 09:23:21|07373|996087|SS 603639|7.52B|7520000000|22.08|3,698,001|25.74%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.55||1610000000|
2022-10-02 09:23:24|07374|100449|SS 600221|54.16B|54160000000|1.630|87,009,712|-30.34%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.28||4700000000|
2022-10-02 09:23:28|07375|101758|SS 900945|7.61B|7610000000|0.216|452,024|-15.29%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 09:23:31|07376|994542|SS 603069|8.3B|8300000000|26.28|20,388,095|56.99%|23|2022-10-28|15/09/2022||0.06|||2022-08-27|15/06/2022|-0.1|-0.1|170300000|
2022-10-02 09:23:34|07377|100671|SS 600515|43.99B|43990000000|3.85|26,796,129|-50.12%|22|2022-08-24|15/06/2022|-0||1080000000||2022-04-28|15/03/2022|0.01||1190000000|
2022-10-02 09:23:38|07378|943643|SS 601969|13.1B|13100000000|6.44|13,330,345|-58.77%|25|2022-11-02|15/09/2022|||||2022-08-24|15/06/2022|0.12||1640000000|
2022-10-02 09:23:41|07379|100939|SS 600837|96.46B|96460000000|8.66|24,897,983|-28.67%|25|2022-11-03|15/09/2022||0.203||10650000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-10-02 09:23:44|07380|100647|SS 600477|9.67B|9670000000|4.08|120,802,336|12.4%|24|2022-11-03|15/09/2022||0.09|||2022-08-27|15/06/2022|0.06|0.05|2540000000|
2022-10-02 09:23:47|07381|100374|SS 600126|13.51B|13510000000|4.00|12,618,182|-27.54%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.04||13970000000|
2022-10-02 09:23:51|07382|994554|SS 603298|10.75B|10750000000|12.41|2,367,405|-23.01%|24|2022-10-25|15/09/2022|||||2022-08-18|15/06/2022|0.3||3920000000|
2022-10-02 09:23:54|07383|101053|SS 601177|3.09B|3090000000|7.72|4,763,967|-12.87%|23|2022-08-17|15/06/2022|0.13||658700000||2022-04-26|15/03/2022|0.12||575100000|
2022-10-02 09:23:57|07384|945720|SS 603618|3.81B|3810000000|5.52|12,536,569|-29.68%|21|2022-08-26|15/06/2022|0.08||2300000000||2022-04-29|15/03/2022|0.04||1740000000|
2022-10-02 09:24:01|07385|994552|SS 603258|4.79B|4790000000|19.83|1,661,065|-10.03%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.3||206400000|
2022-10-02 09:24:05|07386|942835|SS 603806|70.84B|70840000000|53.20|10,458,252|-41.26%|24|2022-10-28|15/09/2022||0.38||5270000000|2022-08-30|15/06/2022|0.485|0.36|5130000000|5130000000
2022-10-02 09:24:07|07387|1043308|SS 603602|1.89B|1890000000|9.28|7,305,064|-2.83%|22|2022-08-22|15/06/2022|0.09||346400000||2022-04-28|15/03/2022|-0.05||189800000|
2022-10-02 09:24:11|07388|100915|SS 600814|4.3B|4300000000|5.84|4,268,178|-4.26%|23|2022-08-30|15/06/2022|0.07||432500000||2022-04-29|15/03/2022|0.13||527600000|
2022-10-02 09:24:14|07389|1164176|SS 605166|4.24B|4240000000|13.45|3,459,423|28.1%|12|2022-08-28|15/06/2022|0.22||1490000000||2022-04-28|15/03/2022|0.2||1890000000|
2022-10-02 09:24:17|07390|996556|SS 603238|1.83B|1830000000|10.21|946,858|-17.19%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.08||383700000|
2022-10-02 09:24:20|07391|100619|SS 600460|45.39B|45390000000|32.05|23,222,831|-43.86%|24|2022-11-01|15/09/2022||0.2533||2500000000|2022-08-23|15/06/2022|0.23|0.23|2180000000|2180000000
2022-10-02 09:24:24|07392|996179|SS 603040|2.05B|2050000000|15.39|1,458,820|-26.4%|23|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022|0.23||104200000|
2022-10-02 09:24:28|07393|953926|SS 603901|6.09B|6090000000|12.63|3,137,193|-8.01%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.15||759200000|
2022-10-02 09:24:31|07394|100573|SS 600375|4.36B|4360000000|6.67|10,937,057|-20.78%|23|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|-1.01||891900000|
2022-10-02 09:24:35|07395|100576|SS 600378|35.75B|35750000000|38.90|1,921,851|25%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.294||2190000000|2190000000
2022-10-02 09:24:39|07396|100436|SS 600202|1.74B|1740000000|4.53|16,448,999|-10.83%|22|2022-08-22|15/06/2022|-0||264100000||2022-04-27|15/03/2022|0.02||189500000|
2022-10-02 09:24:42|07397|100410|SS 600178|2.84B|2840000000|5.96|8,224,487|-17.22%|24|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|0.07||1410000000|
2022-10-02 09:24:46|07398|942817|SS 600864|9.34B|9340000000|4.49|22,693,879|-25.54%|23|2022-08-23|15/06/2022|0.07||||2022-04-26|15/03/2022|-0.23|||
2022-10-02 09:24:49|07399|100791|SS 600664|6.66B|6660000000|2.64|13,039,848|-22.58%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||3080000000|
2022-10-02 09:24:52|07400|953913|SS 603023|2.25B|2250000000|4.00|11,311,217|8.4%|23|2022-08-29|15/06/2022|-0||14190000||2022-04-29|15/03/2022|||11980000|
2022-10-02 09:24:55|07401|1141899|SS 688011|2.14B|2140000000|21.44|1,020,544|-41.08%|17|2022-08-15|15/06/2022|0.14||44560000||2022-04-27|15/03/2022|-0.09||13810000|
2022-10-02 09:24:59|07402|994622|SS 603958|1.34B|1340000000|6.06|1,601,909|-8.6%|22|2022-08-26|15/06/2022|-0.18||157900000||2022-04-27|15/03/2022|-0.15||202600000|
2022-10-02 09:25:02|07403|994556|SS 603313|4.73B|4730000000|9.75|5,990,300|-31.1%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.11||1940000000|1940000000
2022-10-02 09:25:05|07404|100705|SS 600559|21.8B|21800000000|23.83|20,260,626|7.15%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022|0.11||1120000000|
2022-10-02 09:25:08|07405|100830|SS 600722|3.37B|3370000000|4.95|9,236,743|-26.34%|21|2022-08-11|15/06/2022|0.02||154000000||2022-04-27|15/03/2022|0.02||150800000|
2022-10-02 09:25:12|07406|1072208|SS 603156|23.55B|23550000000|18.61|1,698,731|-39.32%|23|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.13||701500000|
2022-10-02 09:25:19|07407|1031324|SS 603768|5.08B|5080000000|24.90|3,659,667|53.7%|22|2022-08-25|15/06/2022|0.15||771100000||2022-04-27|15/03/2022|0.04||735900000|
2022-10-02 09:25:23|07408|942823|SS 603011|3.67B|3670000000|7.43|24,081,308|42.34%|23|2022-08-17|15/06/2022|0.09||414300000||2022-04-29|15/03/2022|0.05||320100000|
2022-10-02 09:25:26|07409|998091|SS 603656|1.72B|1720000000|11.26|7,030,539|-12.31%|21|2022-08-05|15/06/2022|0.04||101500000||2022-04-20|15/03/2022|0.05||94460000|
2022-10-02 09:25:30|07410|100739|SS 600598|23.66B|23660000000|13.31|18,351,945|-12.15%|24|2022-11-01|15/09/2022|||||2022-08-24|15/06/2022|0.28||1800000000|
2022-10-02 09:25:34|07411|100422|SS 600187|3.99B|3990000000|2.470|70,815,536|-5.73%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|-0.02||66380000|
2022-10-02 09:25:37|07412|101054|SS 601188|3.79B|3790000000|2.90|6,707,698|-15.45%|22|2022-08-25|15/06/2022|0.03||109000000||2022-04-28|15/03/2022|0.04||84940000|
2022-10-02 09:25:40|07413|951035|SS 603567|11.12B|11120000000|11.81|3,405,732|-31.81%|21|2022-08-25|15/06/2022|0.09||1480000000||2022-04-29|15/12/2021|0.1||1430000000|
2022-10-02 09:25:43|07414|100438|SS 600207|5.19B|5190000000|6.02|17,936,407|-14.61%|22|2022-08-30|15/06/2022|0.05||971800000||2022-04-29|15/03/2022|0.02||778200000|
2022-10-02 09:25:47|07415|100596|SS 600403|12.07B|12070000000|5.04|24,965,733|19.71%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.24||1910000000|
2022-10-02 09:25:51|07416|100405|SS 600172|11.35B|11350000000|7.870|51,013,170|-8.7%|23|2022-08-30|15/06/2022|0.03||670100000||2022-04-29|15/03/2022|0.02||605400000|
2022-10-02 09:25:55|07417|100502|SS 600285|6.51B|6510000000|11.54|9,084,736|6.85%|24|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022|0.25||821000000|
2022-10-02 09:25:59|07418|101105|SS 601677|17.56B|17560000000|18.18|18,377,657|-26.33%|23|2022-10-25|15/09/2022|||||2022-08-31|15/06/2022|0.517|0.517|7990000000|7990000000
2022-10-02 09:26:03|07419|100525|SS 600312|9.15B|9150000000|6.74|24,087,256|-32.67%|25|2022-11-01|15/09/2022||0.115||2890000000|2022-08-25|15/06/2022|0.06|0.06|2400000000|3020000000
2022-10-02 09:26:06|07420|100628|SS 600439|2.93B|2930000000|2.59|10,043,428|-8.16%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.01||282700000|
2022-10-02 09:26:10|07421|100451|SS 600222|2.94B|2940000000|5.23|5,057,235|-37.37%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|-0.05||441400000|
2022-10-02 09:26:13|07422|994568|SS 603508|4.4B|4400000000|11.54|1,532,103|-24.79%|22|2022-08-26|15/06/2022|0.17||222300000||2022-04-26|15/12/2021|0.46||365800000|
2022-10-02 09:26:16|07423|100687|SS 600531|5.69B|5690000000|5.22|20,817,104|-7.77%|23|2022-08-25|15/06/2022|0.15||6780000000||2022-04-28|15/03/2022|0.08||7030000000|
2022-10-02 09:26:19|07424|100291|SS 600020|6.47B|6470000000|2.88|10,984,269|-14.54%|24|2022-11-01|15/09/2022|||||2022-08-13|15/06/2022|0.08||3180000000|
2022-10-02 09:26:23|07425|1054841|SS 603103|7.33B|7330000000|11.55|4,130,806|-11.43%|23|2022-11-02|15/09/2022||0.13|||2022-08-20|15/06/2022|-0.23|-0.23|153100000|153000000
2022-10-02 09:26:27|07426|1031316|SS 603303|7.2B|7200000000|15.09|3,215,241|-2.39%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.2||1190000000|
2022-10-02 09:26:30|07427|942797|SS 600346|119.1B|119100000000|16.92|18,846,557|-35.02%|23|2022-11-02|15/09/2022||0.4864||53410000000|2022-08-16|15/06/2022|0.4852|0.5403|65760000000|61360000000
2022-10-02 09:26:34|07428|955763|SS 603223|11.05B|11050000000|21.66|2,609,889|-15.48%|24|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|0.05||1200000000|
2022-10-02 09:26:37|07429|100648|SS 600487|42.6B|42600000000|18.20|59,360,878|31.88%|24|2022-11-03|15/09/2022||0.35||11560000000|2022-08-30|15/06/2022|0.22|0.22|12750000000|12750000000
2022-10-02 09:26:41|07430|994573|SS 603556|7.24B|7240000000|14.88|7,158,710|17.72%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.32||901400000|
2022-10-02 09:26:44|07431|100311|SS 600060|14.29B|14290000000|11.13|10,517,542|-4.87%|25|2022-10-26|15/09/2022||0.24||46801000000|2022-08-31|15/06/2022|0.22|0.22|10030000000|
2022-10-02 09:26:48|07432|100592|SS 600398|18.27B|18270000000|4.23|11,084,925|-39.83%|25|2022-11-03|15/09/2022||0.11||5340000000|2022-08-12|15/06/2022|0.13|0.13|4300000000|4300000000
2022-10-02 09:26:52|07433|942830|SS 603306|9.12B|9120000000|29.72|4,543,503|-17.88%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.03||288800000|
2022-10-02 09:26:55|07434|100865|SS 600751|6.35B|6350000000|2.280|15,765,387|-28.3%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.03||27500000|
2022-10-02 09:26:59|07435|994618|SS 603909|2.17B|2170000000|10.80|608,428|-25.16%|22|2022-08-16|15/06/2022|0.02||159500000||2022-04-22|15/03/2022|0.03||160300000|
2022-10-02 09:27:02|07436|100541|SS 600331|5.61B|5610000000|2.760|30,209,511|-35.06%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.04||852300000|
2022-10-02 09:27:05|07437|100976|SS 600885|36.32B|36320000000|34.83|5,979,746|-21.83%|24|2022-11-03|15/09/2022||0.3107||3290000000|2022-07-30|15/06/2022|0.33|0.33|3000000000|2990000000
2022-10-02 09:27:08|07438|1142282|SS 601236|34.53B|34530000000|7.32|20,805,876|-37.97%|17|2022-08-30|15/06/2022|0.22||1560000000||2022-04-29|15/03/2022|-0.15||-673600000|
2022-10-02 09:27:11|07439|100520|SS 600307|10.08B|10080000000|1.610|31,538,307|-41.45%|24|2022-10-28|15/09/2022||0.11|||2022-08-30|15/06/2022|-0.01|0.1|15170000000|
2022-10-02 09:27:14|07440|1054843|SS 603260|117.67B|117670000000|109.55|11,343,016|-38.97%|23|2022-11-02|15/09/2022||1.68||7200000000|2022-08-25|15/06/2022|1.39|2.04|6610000000|6610000000
2022-10-02 09:27:18|07441|100929|SS 600829|3.37B|3370000000|5.82|3,718,013|-3.96%|22|2022-08-12|15/06/2022|0.1||2280000000||2022-04-20|15/03/2022|0.10||2330000000|
2022-10-02 09:27:22|07442|100286|SS 600015|77.4B|77400000000|5.03|17,434,108|-9.69%|25|2022-11-03|15/09/2022||0.41||24170000000|2022-08-30|15/06/2022|0.41|0.41|27750000000|27750000000
2022-10-02 09:27:25|07443|100857|SS 600743|4.29B|4290000000|1.830|17,881,081|-5.67%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|-0.12||3000000000|
2022-10-02 09:27:28|07444|994503|SS 600909|21.37B|21370000000|4.55|37,802,917|-15.11%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.14||1130000000|
2022-10-02 09:27:32|07445|996079|SS 603358|7.01B|7010000000|15.97|3,523,077|-8.17%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.13||1020000000|
2022-10-02 09:27:35|07446|101194|SS 900937|580.8M|580800000|0.161|1,643,801|-3.59%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-10-02 09:27:39|07447|100841|SS 600726|4.13B|4130000000|2.370|9,196,842|-17.71%|22|2022-08-29|15/06/2022|-0.34||||2022-04-27|15/03/2022|-0.4|||
2022-10-02 09:27:42|07448|994516|SS 601226|5.82B|5820000000|4.99|19,942,764|3.96%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.18||2090000000|
2022-10-02 09:27:45|07449|100296|SS 600027|52.99B|52990000000|5.95|81,419,638|25.79%|25|2022-10-28|15/09/2022||0.12|||2022-08-26|15/06/2022|0.08|0.11|20730000000|
2022-10-02 09:27:49|07450|100535|SS 600325|20.85B|20850000000|9.85|46,625,177|71.6%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.49||16920000000|
2022-10-02 09:27:53|07451|100631|SS 600448|2.04B|2040000000|3.24|27,012,220|2.86%|22|2022-08-30|15/06/2022|||998700000||2022-04-29|15/03/2022|||829400000|
2022-10-02 09:27:56|07452|101013|SS 600985|41.81B|41810000000|16.85|20,759,619|11%|24|2022-10-24|15/09/2022||0.76|||2022-08-26|15/06/2022|0.78|0.77|20540000000|
2022-10-02 09:28:00|07453|100719|SS 600575|9.42B|9420000000|2.480|31,960,980|-1.59%|23|2022-08-29|15/06/2022|0.04||8810000000||2022-04-28|15/03/2022|0.06||5840000000|
2022-10-02 09:28:05|07454|996069|SS 603038|1.49B|1490000000|7.19|2,123,558|-34.64%|22|2022-08-25|15/06/2022|0.01||281200000||2022-04-27|15/03/2022|-0.01||199100000|
2022-10-02 09:28:09|07455|1057304|SS 600025|123.84B|123840000000|6.88|29,073,100|-19.44%|23|2022-11-01|15/09/2022||0.145||20202000000|2022-08-27|15/06/2022|0.17|0.12|7190000000|7190000000
2022-10-02 09:28:12|07456|100284|SS 600011|98.07B|98070000000|7.59|101,904,146|-8.22%|25|2022-10-26|15/09/2022||0.15|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-10-02 09:28:15|07457|100324|SS 600054|6.19B|6190000000|9.94|6,210,856|8.75%|25|2022-10-24|15/09/2022||0.05||226800000|2022-08-27|15/06/2022|0.0071|-0.12|213330000|85000000
2022-10-02 09:28:19|07458|101756|SS 900942|870.17M|870170000|0.709|366,759|1.29%|22|2022-10-24|15/09/2022||0.05||226800000|2022-08-27|15/06/2022|0.0071|-0.12|213330000|85000000
2022-10-02 09:28:23|07459|101107|SS 601688|101.52B|101520000000|12.12|34,296,683|-28.66%|25|2022-11-01|15/09/2022||0.332||10050000000|2022-08-30|15/06/2022|0.4582|0.3383|8920000000|9190000000
2022-10-02 09:28:26|07460|100904|SS 600801|34.74B|34740000000|16.75|10,500,011|-18.09%|25|2022-10-28|15/09/2022||0.4|||2022-08-23|15/06/2022|0.44|0.4325|7860000000|
2022-10-02 09:28:29|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|2.34%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-10-02 09:28:32|07462|100855|SS 600741|52.08B|52080000000|16.52|15,309,818|-27.61%|25|2022-10-28|15/09/2022||0.5432||38990000000|2022-08-25|15/06/2022|0.26|0.5432|31380000000|31380000000
2022-10-02 09:28:36|07463|100302|SS 600035|5.12B|5120000000|3.18|25,145,403|-0.31%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.12||676800000|
2022-10-02 09:28:39|07464|100711|SS 600566|20.32B|20320000000|22.91|7,680,806|37.1%|25|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.49||1690000000|1690000000
2022-10-02 09:28:42|07465|100481|SS 600260|2.51B|2510000000|2.52|26,492,197|5%|23|2022-08-30|15/06/2022|-0.13||270700000||2022-04-29|15/03/2022|-0.09||160400000|
2022-10-02 09:28:45|07466|100356|SS 600107|2.43B|2430000000|6.75|16,655,487|21.4%|21|2022-08-25|15/06/2022|-0.01||87120000||2022-04-28|15/03/2022|-0.01||146900000|
2022-10-02 09:28:49|07467|100509|SS 600293|3.49B|3490000000|3.01|32,484,606|-15.21%|22|2022-08-30|15/06/2022|-0.02||527400000||2022-04-28|15/03/2022|0.05||409400000|
2022-10-02 09:28:52|07468|994594|SS 603738|5.38B|5380000000|19.34|8,706,562|-43.36%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.23||263000000|
2022-10-02 09:28:56|07469|100386|SS 600141|37.22B|37220000000|33.48|26,129,855|-25.35%|25|2022-10-17|15/09/2022||1.58||23607000000|2022-08-30|15/06/2022|1.73|1.73|8720000000|
2022-10-02 09:29:00|07470|994541|SS 603067|7.65B|7650000000|15.02|25,172,158|15.1%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.29||1020000000|1020000000
2022-10-02 09:29:03|07471|1006195|SS 603385|2.76B|2760000000|7.19|2,300,612|-16.59%|23|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|0.18||1050000000|
2022-10-02 09:29:06|07472|100330|SS 600079|28.22B|28220000000|17.53|37,998,390|-13.05%|25|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.42||5380000000|
2022-10-02 09:29:10|07473|953929|SS 603989|11.2B|11200000000|27.95|3,201,035|-13.76%|24|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|0.3||910600000|
2022-10-02 09:29:13|07474|994623|SS 603959|5.94B|5940000000|12.12|6,879,117|-25.46%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.06||612000000|
2022-10-02 09:29:16|07475|100997|SS 600969|2.76B|2760000000|7.45|9,983,740|-6.88%|23|2022-08-25|15/06/2022|0.02||||2022-04-28|15/03/2022|0.08|||
2022-10-02 09:29:19|07476|100646|SS 600476|1.93B|1930000000|12.00|3,602,041|20.12%|21|2022-08-29|15/06/2022|-0.02||142400000||2022-04-28|15/03/2022|-0.09||74340000|
2022-10-02 09:29:22|07477|100634|SS 600478|11.66B|11660000000|7.05|44,442,039|4.75%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.02||711800000|
2022-10-02 09:29:26|07478|942836|SS 603998|2.66B|2660000000|6.05|8,371,580|11.01%|22|2022-08-30|15/06/2022|0.07||450500000||2022-04-28|15/03/2022|0.07||422800000|
2022-10-02 09:29:29|07479|100844|SS 600731|3.25B|3250000000|7.03|13,761,693|-9.64%|23|2022-08-01|15/06/2022|0.26||812400000||2022-04-06|15/03/2022|0.15||601100000|
2022-10-02 09:29:32|07480|1162046|SS 603353|3.08B|3080000000|17.93|1,223,952|-26.67%|14|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.19||1280000000|
2022-10-02 09:29:36|07481|100392|SS 600156|1.66B|1660000000|4.12|7,105,017|3%|22|2022-08-23|15/06/2022|-0.08||278600000||2022-04-27|15/03/2022|-0.1||208400000|
2022-10-02 09:29:39|07482|101001|SS 600975|6.07B|6070000000|7.54|31,343,814|14.24%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-0.08||819400000|
2022-10-02 09:29:42|07483|994557|SS 603319|3.04B|3040000000|14.68|8,799,961|0.81%|23|2022-08-29|15/06/2022|0.08||346200000||2022-04-28|15/03/2022|0.2||398600000|
2022-10-02 09:29:46|07484|100715|SS 600570|64.37B|64370000000|33.89|14,309,640|-23.08%|25|2022-10-24|15/09/2022||0.1289||1380000000|2022-08-26|15/06/2022|-0.0643|0.0176|1410000000|1410000000
2022-10-02 09:29:50|07485|100582|SS 600387|3.78B|3780000000|8.08|7,641,873|50.75%|22|2022-08-30|15/06/2022|0.05||3760000000||2022-04-29|15/03/2022|0.04||2360000000|
2022-10-02 09:29:53|07486|1031226|SS 603825|3.85B|3850000000|15.18|7,260,466|-3.31%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.14||1620000000|
2022-10-02 09:29:56|07487|1056000|SS 600933|15.91B|15910000000|18.18|12,917,526|52.52%|23|2022-11-02|15/09/2022||0.19|||2022-08-18|15/06/2022|0.15|0.13|930750000|
2022-10-02 09:29:59|07488|101082|SS 601377|47.07B|47070000000|5.45|61,408,006|-44.61%|25|2022-11-02|15/09/2022||0.1681||4910000000|2022-08-31|15/06/2022|0.1251|0.1251|3260000000|3260000000
2022-10-02 09:30:03|07489|100742|SS 600602|6.93B|6930000000|5.66|12,235,811|-3.74%|23|2022-08-26|15/06/2022|0.01||742900000||2022-04-26|15/03/2022|0.06||1140000000|
2022-10-02 09:30:07|07490|101759|SS 900901|974.16M|974160000|0.408|543,941|-10.13%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-10-02 09:30:11|07491|953922|SS 603598|2.06B|2060000000|7.68|8,163,473|-8.24%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.08||1170000000|
2022-10-02 09:30:14|07492|942801|SS 600556|10.74B|10740000000|5.94|16,772,156|-27.12%|23|2022-11-03|15/09/2022||0.03||4512000000|2022-08-26|15/06/2022|0.04|0.08|929000000|929000000
2022-10-02 09:30:18|07493|100283|SS 600010|83.55B|83550000000|1.840|379,038,848|-41.96%|24|2022-11-02|15/09/2022||0.03|||2022-08-26|15/06/2022|0.04|0.04|20890000000|
2022-10-02 09:30:21|07494|100996|SS 600967|13.28B|13280000000|7.79|14,192,658|-20.27%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.13||4300000000|
2022-10-02 09:30:26|07495|101200|SS 900948|4.84B|4840000000|1.507|5,271,270|73.62%|22|2022-10-26|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 09:30:29|07496|100901|SS 600797|5.29B|5290000000|5.31|27,219,349|-14.63%|24|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022|0.05||899400000|
2022-10-02 09:30:32|07497|100868|SS 600756|3.54B|3540000000|10.91|5,852,144|-13.62%|23|2022-08-26|15/06/2022|-0.1||368800000||2022-04-28|15/03/2022|||352600000|
2022-10-02 09:30:36|07498|100953|SS 600858|2.76B|2760000000|5.31|10,109,102|0%|24|2022-10-24|15/09/2022|||||2022-08-25|15/06/2022|0.06||1250000000|
2022-10-02 09:30:39|07499|1052666|SS 603533|5.85B|5850000000|13.32|3,422,837|-30.59%|23|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.12||665000000|
2022-10-02 09:30:42|07500|996078|SS 603337|8.87B|8870000000|18.25|1,625,990|-15.12%|23|2022-11-03|15/09/2022||0.34|||2022-08-26|15/06/2022|0.27|0.42|1290000000|
2022-10-02 09:30:46|07501|101126|SS 601886|9.48B|9480000000|8.37|15,978,597|17.56%|24|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|0.1||4450000000|
2022-10-02 09:30:49|07502|994601|SS 603816|32.83B|32830000000|39.94|5,766,770|-13.46%|24|2022-11-01|15/09/2022||0.6634||5720000000|2022-08-16|15/06/2022|0.54|0.5394|4480000000|4500000000
2022-10-02 09:30:52|07503|100726|SS 600584|38.14B|38140000000|21.43|36,773,932|-33.18%|25|2022-11-02|15/09/2022||0.3756||8290000000|2022-08-18|15/06/2022|0.39|0.4286|7460000000|8260000000
2022-10-02 09:30:55|07504|955766|SS 603979|12.03B|12030000000|20.21|4,126,800|-5.47%|24|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|0.23||1340000000|
2022-10-02 09:31:03|07505|942793|SS 603088|3.38B|3380000000|7.72|23,474,578|44.11%|23|2022-08-25|15/06/2022|0.08||158200000||2022-04-27|15/03/2022|0.09||150200000|
2022-10-02 09:31:06|07506|994589|SS 603708|6.47B|6470000000|10.79|4,672,986|-28.21%|24|2022-11-03|15/09/2022||0.12|||2022-08-31|15/06/2022|0.07|0.08|4270000000|4270000000
2022-10-02 09:31:10|07507|994612|SS 603878|3.16B|3160000000|7.88|5,811,585|21.79%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.13||701200000|
2022-10-02 09:31:13|07508|996180|SS 603208|5.33B|5330000000|39.00|1,774,744|-20.04%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.48|0.48|780000000|780000000
2022-10-02 09:31:17|07509|994512|SS 601128|21.82B|21820000000|7.96|29,498,903|24.18%|23|2022-10-28|15/09/2022||0.22||8836000000|2022-08-23|15/06/2022|0.22|0.22|2250000000|2250000000
2022-10-02 09:31:21|07510|100949|SS 600854|2.45B|2450000000|4.71|15,271,959|38.53%|22|2022-08-25|15/06/2022|0.11||113000000||2022-04-26|15/03/2022|0.06||119600000|
2022-10-02 09:31:24|07511|1081732|SS 603876|27.5B|27500000000|56.08|10,531,149|35.46%|23|2022-11-03|15/09/2022||0.6|||2022-08-23|15/06/2022|0.6|0.6|5800000000|
2022-10-02 09:31:27|07512|1043303|SS 603359|4.82B|4820000000|10.87|5,430,431|3.72%|23|2022-11-01|15/09/2022||0.21|||2022-08-30|15/06/2022|0.22|0.45|537100000|
2022-10-02 09:31:31|07513|100354|SS 600105|4.56B|4560000000|3.25|26,387,087|-9.72%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||916900000|
2022-10-02 09:31:35|07514|100575|SS 600377|33.97B|33970000000|7.19|3,859,842|-17.55%|25|2022-10-26|15/09/2022||0.1741||3110000000|2022-08-26|15/06/2022|0.1749|0.1607|2370000000|2370000000
2022-10-02 09:31:37|07515|1162091|SS 603810|2.38B|2380000000|14.67|5,746,497|7.71%|15|2022-10-25|15/09/2022|||||2022-08-02|15/06/2022|0.28||576100000|
2022-10-02 09:31:41|07516|1073383|SS 600901|14.52B|14520000000|4.86|13,336,441|-9.33%|22|2022-10-28|15/09/2022||0.84||4656000000|2022-08-18|15/06/2022|0.15||1080000000|
2022-10-02 09:31:48|07517|994518|SS 601500|4.75B|4750000000|3.69|13,358,965|-15.5%|21|2022-08-26|15/06/2022|0.01||988300000||2022-04-27|15/12/2021|-0.02||1040000000|
2022-10-02 09:31:51|07518|1162098|SS 603915|10.43B|10430000000|15.74|6,575,181|-48.04%|15|2022-11-03|15/09/2022||0.3|||2022-08-27|15/06/2022|0.17|0.1643|738500000|
2022-10-02 09:31:53|07519|101043|SS 601100|59.11B|59110000000|45.28|5,531,203|-46.46%|25|2022-11-01|15/09/2022||0.5303||2320000000|2022-08-30|15/06/2022|0.3985|0.5866|1690000000|1690000000
2022-10-02 09:31:57|07520|100519|SS 600305|10.99B|10990000000|11.07|8,881,948|-28.21%|24|2022-10-24|15/09/2022||0.0144||490000000|2022-08-23|15/06/2022|0.05|0.05|611000000|610750000
2022-10-02 09:32:00|07521|101009|SS 600981|5.79B|5790000000|2.58|13,646,809|-6.52%|21|2022-08-29|15/06/2022|-0.16||12320000000||2022-04-25|15/03/2022|||8730000000|
2022-10-02 09:32:04|07522|100376|SS 600128|1.82B|1820000000|7.37|7,739,039|8.86%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.06||1540000000|
2022-10-02 09:32:07|07523|100594|SS 600400|11.35B|11350000000|4.93|42,169,729|63.25%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||482000000|
2022-10-02 09:32:11|07524|994507|SS 600959|14.35B|14350000000|2.87|22,823,811|-4.01%|22|2022-08-29|15/06/2022|0.01||1950000000||2022-04-29|15/03/2022|0.02||1750000000|
2022-10-02 09:32:14|07525|100678|SS 600527|3.53B|3530000000|2.040|11,929,068|-12.07%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.01||230600000|
2022-10-02 09:32:17|07526|101055|SS 601199|5.64B|5640000000|6.03|9,740,955|31.09%|23|2022-08-26|15/06/2022|0.06||255200000||2022-04-26|15/03/2022|0.06||269400000|
2022-10-02 09:32:20|07527|994555|SS 603299|7.93B|7930000000|10.12|25,355,858|12.2%|22|2022-08-29|15/06/2022|0.3||1510000000||2022-04-27|15/03/2022|0.31||1520000000|
2022-10-02 09:32:24|07528|100703|SS 600557|7.71B|7710000000|13.18|8,316,848|33.81%|25|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|0.18||1020000000|
2022-10-02 09:32:27|07529|942832|SS 603369|57.2B|57200000000|45.88|8,529,373|1.28%|24|2022-11-04|15/09/2022||0.33||1760000000|2022-08-31|15/06/2022|0.49|0.49|1660000000|1660000000
2022-10-02 09:32:31|07530|1116233|SS 603629|2.89B|2890000000|15.90|3,113,477|12.99%|20|2022-08-24|15/06/2022|0.08||471500000||2022-04-29|15/03/2022|0.13||384000000|
2022-10-02 09:32:34|07531|100665|SS 600513|2.52B|2520000000|8.76|5,120,238|5.04%|22|2022-08-24|15/06/2022|0.12||492300000||2022-04-27|15/03/2022|0.11||404400000|
2022-10-02 09:32:38|07532|101028|SS 601008|4.81B|4810000000|3.88|24,009,124|1.31%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.03||543600000|
2022-10-02 09:32:41|07533|994570|SS 603519|3.41B|3410000000|12.80|2,920,007|2.4%|23|2022-08-21|15/06/2022|1.05||363500000||2022-04-27|15/03/2022|0.14||370500000|
2022-10-02 09:32:44|07534|1054855|SS 603937|2.51B|2510000000|12.04|6,900,712|22.86%|22|2022-07-28|15/06/2022|0.15||379400000||2022-04-28|15/03/2022|0.13||382600000|
2022-10-02 09:32:47|07535|101057|SS 601222|13.8B|13800000000|6.71|63,320,650|-45.89%|25|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.11||1340000000|
2022-10-02 09:32:51|07536|1008686|SS 603906|15.04B|15040000000|26.62|9,380,648|-47.05%|23|2022-10-24|15/09/2022||||4054000000|2022-08-31|15/06/2022|0.39|0.39|3450000000|3450000000
2022-10-02 09:32:54|07537|1054852|SS 603829|1.63B|1630000000|10.18|2,743,536|-2.3%|21|2022-08-25|15/06/2022|0.17||439700000||2022-04-22|15/03/2022|||265200000|
2022-10-02 09:32:57|07538|1031325|SS 603041|2.13B|2130000000|11.62|1,124,297|0.26%|21|2022-08-19|15/06/2022|0.1||121400000||2022-04-29|15/03/2022|0.16||154000000|
2022-10-02 09:33:01|07539|1031228|SS 603880|1.63B|1630000000|5.58|1,680,840|-10.58%|23|2022-08-25|15/06/2022|||112700000||2022-04-28|15/12/2021|-0.13||122200000|
2022-10-02 09:33:08|07540|1088092|SS 603693|10.82B|10820000000|12.14|11,854,026|-42.36%|21|2022-08-29|15/06/2022|0.2||551300000||2022-04-25|15/03/2022|0.19||535300000|
2022-10-02 09:33:11|07541|942600|SS 603688|41.82B|41820000000|115.75|7,015,431|197.56%|24|2022-10-24|15/09/2022||0.33|||2022-08-18|15/06/2022|0.56|0.3|437100000|
2022-10-02 09:33:16|07542|100837|SS 600716|3.77B|3770000000|4.03|18,093,096|-0.49%|23|2022-08-25|15/06/2022|0.01||9230000||2022-04-29|15/03/2022|0.07||485700000|
2022-10-02 09:33:20|07543|101135|SS 601928|21.58B|21580000000|8.48|15,722,218|17.45%|25|2022-11-01|15/09/2022||0.74||12517000000|2022-08-30|15/06/2022|0.4|0.4|3870000000|3870000000
2022-10-02 09:33:23|07544|1010702|SS 601952|15.85B|15850000000|11.50|16,403,291|12.86%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.16||3740000000|
2022-10-02 09:33:27|07545|1024792|SS 603286|1.42B|1420000000|16.02|5,855,545|8.17%|21|2022-08-29|15/06/2022|||181100000||2022-04-27|15/03/2022|0.04||147900000|
2022-10-02 09:33:31|07546|994538|SS 603036|1.78B|1780000000|8.68|4,292,234|7.56%|23|2022-08-12|15/06/2022|0.08||64990000||2022-04-28|15/03/2022|0.07||67550000|
2022-10-02 09:33:35|07547|994533|SS 603028|2.27B|2270000000|8.02|6,279,637|-2.55%|21|2022-08-25|15/06/2022|0.03||205800000||2022-04-19|15/03/2022|0.03||170600000|
2022-10-02 09:33:38|07548|100503|SS 600287|2.15B|2150000000|4.86|4,770,489|14.35%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.04||1110000000|
2022-10-02 09:33:42|07549|100570|SS 600370|10.95B|10950000000|2.810|18,179,790|-19.02%|22|2022-08-29|15/06/2022|0.04||5120000000||2022-04-27|15/03/2022|0.1||5330000000|
2022-10-02 09:33:45|07550|1010703|SS 603269|1.31B|1310000000|11.68|3,463,278|-0.85%|21|2022-08-29|15/06/2022|0.16||339000000||2022-04-28|15/03/2022|0.02||238400000|
2022-10-02 09:33:48|07551|1162051|SS 603530|5.42B|5420000000|12.55|12,209,045|-35.11%|14|2022-08-24|15/06/2022|0.05||210300000||2022-04-26|15/03/2022|||161200000|
2022-10-02 09:33:52|07552|101056|SS 601218|4.02B|4020000000|4.140|33,423,660|-4.83%|24|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022|0.04||396000000|
2022-10-02 09:33:57|07553|100860|SS 600746|10.13B|10130000000|8.67|5,017,266|-51.24%|22|2022-08-15|15/06/2022|0.29||2280000000||2022-04-22|15/03/2022|0.35||2070000000|
2022-10-02 09:34:01|07554|100448|SS 600220|4.82B|4820000000|2.700|60,710,344|14.41%|22|2022-08-25|15/06/2022|0.02||476700000||2022-04-28|15/03/2022|0.01||417400000|
2022-10-02 09:34:07|07555|1052656|SS 603136|4.88B|4880000000|26.19|3,716,576|54.51%|23|2022-11-01|15/09/2022||0.43|||2022-08-30|15/06/2022|-0.16|-0.16|32570000|
2022-10-02 09:34:10|07556|955762|SS 603117|1.54B|1540000000|2.44|12,283,062|-32.78%|23|2022-08-29|15/06/2022|-0.03||126100000||2022-04-29|15/03/2022|0.03||105000000|
2022-10-02 09:34:14|07557|994559|SS 603323|9.34B|9340000000|5.18|23,304,453|-0.38%|23|2022-11-02|15/09/2022||0.26|||2022-08-18|15/06/2022|0.12|0.12|1900000000|
2022-10-02 09:34:18|07558|100434|SS 600200|4.73B|4730000000|6.71|22,185,546|-13.86%|21|2022-08-29|15/06/2022|-0.04||341800000||2022-04-26|15/03/2022|0.01||444300000|
2022-10-02 09:34:21|07559|998089|SS 603179|17.78B|17780000000|36.48|5,956,407|61.31%|23|2022-10-24|15/09/2022||0.26|||2022-08-27|15/06/2022|0.17|0.23|1320000000|1320000000
2022-10-02 09:34:24|07560|1031317|SS 603787|3.95B|3950000000|19.36|4,656,595|11.07%|21|2022-08-26|15/06/2022|0.21||1380000000||2022-04-29|15/03/2022|0.11||994800000|
2022-10-02 09:34:28|07561|100641|SS 600486|30.99B|30990000000|100.01|2,593,094|-4.62%|25|2022-10-25|15/09/2022||1.05||2810000000|2022-08-30|15/06/2022|1.97|1.97|4300000000|4300000000
2022-10-02 09:34:31|07562|100908|SS 600805|3.74B|3740000000|4.39|12,633,564|11.7%|24|2022-10-17|15/09/2022|||||2022-08-13|15/06/2022|-0.03||686000000|
2022-10-02 09:34:35|07563|1056006|SS 603507|4.55B|4550000000|31.88|8,832,711|-8.42%|21|2022-08-30|15/06/2022|0.17||836900000||2022-04-29|15/03/2022|0.15||449000000|
2022-10-02 09:34:38|07564|100683|SS 600522|76.69B|76690000000|22.47|62,122,523|146.92%|25|2022-11-02|15/09/2022||0.25|||2022-08-31|15/06/2022|0.24|0.31|10750000000|10750000000
2022-10-02 09:34:42|07565|1117756|SS 601860|9.96B|9960000000|2.72|23,985,961|-18.32%|19|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.13||2290000000|
2022-10-02 09:34:45|07566|100885|SS 600770|9.67B|9670000000|7.44|18,349,258|25.46%|23|2022-08-26|15/06/2022|-0.11||97660000||2022-04-29|15/03/2022|-0.11||92480000|
2022-10-02 09:34:50|07567|100707|SS 600561|1.42B|1420000000|4.98|6,790,751|-3.49%|23|2022-08-25|15/06/2022|-0.27||299200000||2022-04-28|15/03/2022|-0.06||406800000|
2022-10-02 09:34:56|07568|100563|SS 600362|43.06B|43060000000|15.24|12,672,820|-37.69%|25|2022-10-27|15/09/2022||0.28|||2022-08-25|15/06/2022|0.31|0.31|133100000000|
2022-10-02 09:34:59|07569|100487|SS 600269|7.57B|7570000000|3.24|19,612,803|-9.24%|24|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|0.09||1200000000|
2022-10-02 09:35:03|07570|994624|SS 603977|5.08B|5080000000|8.18|9,086,481|-9.41%|23|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.13||538100000|
2022-10-02 09:35:06|07571|100625|SS 600461|7.59B|7590000000|7.30|4,539,316|-13.71%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.24|||
2022-10-02 09:35:10|07572|100527|SS 600316|16.11B|16110000000|22.47|11,062,414|-39.43%|25|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.01||1300000000|
2022-10-02 09:35:13|07573|100564|SS 600363|11.38B|11380000000|24.99|15,705,125|-18.71%|23|2022-08-15|15/06/2022|0.25||992300000||2022-04-28|15/03/2022|-0.04||1210000000|
2022-10-02 09:35:16|07574|1031319|SS 603985|10.98B|10980000000|24.90|11,838,461|-16.49%|23|2022-10-31|15/09/2022||0.46|||2022-08-20|15/06/2022|0.07|0.07|439000000|439000000
2022-10-02 09:35:21|07575|1008682|SS 603078|5.34B|5340000000|20.96|12,439,773|20.99%|23|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.11||226000000|
2022-10-02 09:35:26|07576|100864|SS 600750|8.99B|8990000000|14.42|13,710,083|22.1%|25|2022-10-27|15/09/2022|||||2022-08-20|15/06/2022|0.33||970100000|
2022-10-02 09:35:29|07577|101002|SS 600976|5.9B|5900000000|38.82|3,128,654|-7.2%|23|2022-10-26|15/09/2022|||||2022-07-20|15/06/2022|0.73||909000000|909000000
2022-10-02 09:35:32|07578|1072214|SS 603871|9.49B|9490000000|18.97|5,609,717|61.45%|23|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.37||1150000000|
2022-10-02 09:35:36|07579|101111|SS 601718|12.78B|12780000000|2.91|64,278,889|0%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.01||4690000000|
2022-10-02 09:35:39|07580|101086|SS 601518|3.5B|3500000000|2.590|18,150,848|-0.77%|22|2022-08-19|15/06/2022|0.07||255900000||2022-04-27|15/03/2022|0.06||225000000|
2022-10-02 09:35:43|07581|100424|SS 600189|4.31B|4310000000|6.02|14,599,488|-27.73%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022|0.11||367100000|
2022-10-02 09:35:47|07582|100561|SS 600360|6.32B|6320000000|6.58|31,362,804|-18.36%|24|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022|0.01||491800000|
2022-10-02 09:35:51|07583|100974|SS 600881|7.18B|7180000000|2.21|15,918,031|-25.34%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|-0.03||4360000000|
2022-10-02 09:35:54|07584|100910|SS 600807|2.89B|2890000000|3.27|9,981,668|10.47%|22|2022-08-26|15/06/2022|-0.18||400000000||2022-04-28|15/03/2022|-0.16||320800000|
2022-10-02 09:35:58|07585|101138|SS 601958|25.26B|25260000000|7.83|25,108,885|4.12%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.12||2650000000|2650000000
2022-10-02 09:36:01|07586|1162088|SS 603279|15.05B|15050000000|26.62|3,056,343|13.55%|14|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.35||1470000000|
2022-10-02 09:36:04|07587|942833|SS 603518|2.13B|2130000000|6.24|5,817,894|-56.52%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0.02||766200000|
2022-10-02 09:36:07|07588|1093913|SS 603657|1.84B|1840000000|13.45|1,777,852|-32.28%|21|2022-08-25|15/06/2022|0.28||406400000||2022-04-25|15/03/2022|0.11||287800000|
2022-10-02 09:36:11|07589|994619|SS 603919|12.58B|12580000000|24.80|4,038,782|-28.05%|24|2022-11-02|15/09/2022||0.16|||2022-08-20|15/06/2022|0.095|0.21|520000000|520000000
2022-10-02 09:36:14|07590|100375|SS 600127|5.01B|5010000000|7.81|30,234,666|-5.33%|22|2022-08-19|15/06/2022|-0.02||1780000000||2022-04-28|15/03/2022|-0.01||1520000000|
2022-10-02 09:36:17|07591|1161401|SS 601778|12.93B|12930000000|4.49|54,206,799|-47.24%|13|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.06||941500000|943000000
2022-10-02 09:36:21|07592|101027|SS 601007|3.06B|3060000000|7.84|10,785,456|34.25%|24|2022-11-03|15/09/2022||0.1|||2022-08-30|15/06/2022|0.00|0.00|278700000|
2022-10-02 09:36:24|07593|101022|SS 601001|29.24B|29240000000|17.47|32,607,041|41%|25|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.85||4740000000|
2022-10-02 09:36:27|07594|1031312|SS 603113|7.89B|7890000000|9.30|8,925,123|-45.1%|23|2022-11-03|15/09/2022||0.32|||2022-08-20|15/06/2022|0.06|0.32|4310000000|
2022-10-02 09:36:30|07595|100651|SS 600495|4.22B|4220000000|3.49|19,255,833|-1.69%|24|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.04||463600000|
2022-10-02 09:36:34|07596|100435|SS 600201|8.61B|8610000000|7.82|16,166,765|-47.59%|25|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.02||300000000|
2022-10-02 09:36:37|07597|101160|SS 603399|8.99B|8990000000|17.33|15,570,479|206.73%|21|2022-08-07|15/06/2022|-0.06||1410000000||2022-04-29|15/03/2022|||713100000|
2022-10-02 09:36:40|07598|100425|SS 600190|5.76B|5760000000|3.01|32,867,437|6.36%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.02||717500000|
2022-10-02 09:36:44|07599|101203|SS 900952|809.51M|809510000|0.255|816,006|4.51%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022||||
2022-10-02 09:36:47|07600|101136|SS 601929|5.68B|5680000000|1.720|30,765,066|-10.88%|23|2022-08-30|15/06/2022|-0.04||332200000||2022-04-29|15/03/2022|||437300000|
2022-10-02 09:36:51|07601|101090|SS 601566|4.07B|4070000000|7.09|1,278,963|-54.55%|25|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|-0||521000000|
2022-10-02 09:36:55|07602|100578|SS 600380|19.6B|19600000000|10.52|14,090,298|-7.56%|24|2022-11-01|15/09/2022||0.19||17535000000|2022-08-11|15/06/2022|0.19|0.19|3910000000|
2022-10-02 09:36:58|07603|1043300|SS 603127|27.69B|27690000000|56.51|4,771,033|-49.93%|23|2022-11-03|15/09/2022||0.45|||2022-08-30|15/06/2022|0.55|0.55|506000000|506000000
2022-10-02 09:37:01|07604|101005|SS 600998|21.1B|21100000000|11.44|5,226,736|-26.1%|25|2022-10-25|15/09/2022||0.29|||2022-08-23|15/06/2022|0.43|0.43|32830000000|
2022-10-02 09:37:05|07605|100966|SS 600872|24.22B|24220000000|31.88|15,074,132|0.13%|25|2022-11-03|15/09/2022||0.2145||1340000000|2022-08-19|15/06/2022|0.23|0.2456|1310000000|1310000000
2022-10-02 09:37:08|07606|998090|SS 603517|30.49B|30490000000|50.10|5,556,562|-21.66%|23|2022-11-02|15/09/2022||0.46||1760000000|2022-08-31|15/06/2022|0.02|0.02|1650000000|1650000000
2022-10-02 09:37:11|07607|953925|SS 603885|33.44B|33440000000|15.14|9,411,746|0.53%|25|2022-10-27|15/09/2022||0.00||11767000000|2022-08-27|15/06/2022|-0.6|-0.61|925000000|
2022-10-02 09:37:15|07608|1024782|SS 603617|3.35B|3350000000|9.16|11,753,719|28.75%|21|2022-08-28|15/06/2022|0.06||198400000||2022-04-19|15/03/2022|0.09||238100000|
2022-10-02 09:37:18|07609|101066|SS 601216|33.16B|33160000000|3.93|32,047,284|-31.29%|25|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.14||5660000000|
2022-10-02 09:37:21|07610|101020|SS 600997|12.38B|12380000000|7.80|21,231,795|-18.24%|24|2022-11-02|15/09/2022||0.38|||2022-08-27|15/06/2022|0.48|0.37|7700000000|
2022-10-02 09:37:24|07611|101204|SS 900953|287.36M|287360000|0.449|2,886,430|35.65%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-10-02 09:37:27|07612|100327|SS 600076|3.89B|3890000000|2.88|7,364,256|-26.9%|22|2022-08-18|15/06/2022|-0.04||110400000||2022-04-29|15/03/2022|-0.03||147800000|
2022-10-02 09:37:30|07613|1162085|SS 603786|21.95B|21950000000|54.32|1,104,712|-4.11%|15|2022-11-04|15/09/2022||0.3572||922730000|2022-08-26|15/06/2022|0.3189|0.3189|748000000|748200000
2022-10-02 09:37:34|07614|100657|SS 600499|32.62B|32620000000|16.74|39,379,620|-1.47%|24|2022-11-01|15/09/2022|||||2022-08-13|15/06/2022|0.65||3110000000|
2022-10-02 09:37:37|07615|1162064|SS 603610|5.16B|5160000000|14.40|6,631,122|-31.88%|15|2022-11-04|15/09/2022||0.4141|||2022-08-20|15/06/2022|0.11|0.25|689100000|
2022-10-02 09:37:40|07616|1062257|SS 603161|1.88B|1880000000|14.07|4,874,751|5.39%|22|2022-08-29|15/06/2022|-0.27||409200000||2022-04-29|15/03/2022|-0.12||546100000|
2022-10-02 09:37:43|07617|1162092|SS 603662|4.03B|4030000000|14.24|2,651,578|-26.6%|14|2022-11-04|15/09/2022|||||2022-08-26|15/06/2022|0.32||305300000|
2022-10-02 09:37:47|07618|953122|SS 603355|18.97B|18970000000|33.03|3,910,819|29.12%|25|2022-10-24|15/09/2022||0.38|||2022-08-30|15/06/2022|0.47|0.5|2160000000|
2022-10-02 09:37:49|07619|100387|SS 600143|24.92B|24920000000|9.38|40,010,133|-36.06%|24|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022|0.15||10010000000|
2022-10-02 09:37:52|07620|100668|SS 600506|1.42B|1420000000|9.59|3,812,704|-6.07%|23|2022-08-11|15/06/2022|-0.22||528900000||2022-04-19|15/03/2022|-0.06||671700000|
2022-10-02 09:37:55|07621|100607|SS 600422|8.62B|8620000000|11.37|8,000,069|28.77%|24|2022-10-26|15/09/2022|||||2022-08-16|15/06/2022|0.13||1860000000|
2022-10-02 09:37:59|07622|102093|SS 600579|2.82B|2820000000|5.65|7,195,559|-27.47%|23|2022-08-29|15/06/2022|-0.33||2490000000||2022-04-29|15/03/2022|-0.36||1940000000|
2022-10-02 09:38:06|07623|1072211|SS 603680|6.5B|6500000000|8.29|2,296,391|0.36%|21|2022-08-29|15/06/2022|0.08||872500000||2022-04-27|15/03/2022|0.03||849800000|
2022-10-02 09:38:09|07624|942821|SS 601579|5.29B|5290000000|11.03|9,650,316|-6.76%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|-0||167000000|
2022-10-02 09:38:12|07625|996183|SS 603626|3.72B|3720000000|6.68|19,122,681|-45.29%|23|2022-10-24|15/09/2022|||||2022-08-13|15/06/2022|0.03||629800000|
2022-10-02 09:38:15|07626|100323|SS 600053|6.03B|6030000000|13.92|2,460,772|-3.87%|23|2022-08-26|15/06/2022|0.12||163400000||2022-04-28|15/03/2022|0.1||91580000|
2022-10-02 09:38:19|07627|996094|SS 603929|2.2B|2200000000|10.31|5,339,684|-3.64%|22|2022-07-28|15/06/2022|0.08||580400000||2022-04-27|15/03/2022|0.02||387800000|
2022-10-02 09:38:22|07628|997888|SS 603630|3.06B|3060000000|13.62|2,459,654|-27.9%|23|2022-11-03|15/09/2022||0.1|||2022-08-30|15/06/2022|0.1|0.1|196500000|
2022-10-02 09:38:25|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-73.58%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-10-02 09:38:29|07630|101117|SS 601798|2.36B|2360000000|6.66|13,091,097|11%|24|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|-0||299600000|
2022-10-02 09:38:33|07631|100538|SS 600328|14.61B|14610000000|15.04|16,561,235|-32.83%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.81||5520000000|
2022-10-02 09:38:36|07632|100427|SS 600192|2.62B|2620000000|5.94|39,453,957|19.28%|22|2022-08-15|15/06/2022|-0.05||649400000||2022-04-29|15/03/2022|-0.04||365400000|
2022-10-02 09:38:40|07633|942597|SS 603169|8.29B|8290000000|6.35|45,447,148|15.45%|23|2022-10-20|15/09/2022|||||2022-08-10|15/06/2022|0.06||1150000000|
2022-10-02 09:38:43|07634|100850|SS 600738|4.7B|4700000000|6.26|7,961,939|14.65%|23|2022-10-27|15/09/2022||0.05|||2022-08-31|15/06/2022|0.04|0.04|212300000|
2022-10-02 09:38:46|07635|100749|SS 600612|16.74B|16740000000|39.44|1,274,499|-15.07%|24|2022-11-02|15/09/2022||0.83|||2022-08-31|15/06/2022|0.785|0.65|15300000000|15300000000
2022-10-02 09:38:50|07636|101761|SS 900905|2.35B|2350000000|2.89|246,937|-14.9%|22|2022-11-02|15/09/2022||0.83|||2022-08-31|15/06/2022|0.785|0.65|15300000000|15300000000
2022-10-02 09:38:55|07637|951040|SS 603883|18.77B|18770000000|32.09|3,040,661|-10.86%|24|2022-11-03|15/09/2022||0.3517||4850000000|2022-08-30|15/06/2022|0.37|0.5|4850000000|4850000000
2022-10-02 09:39:00|07638|100775|SS 600644|3.54B|3540000000|6.57|24,741,733|-19.58%|22|2022-08-25|15/06/2022|0.11||||2022-04-28|15/03/2022|0.05|||
2022-10-02 09:39:04|07639|1057307|SS 603477|12.19B|12190000000|24.08|15,989,544|96.09%|22|2022-08-31|15/06/2022|0.09|-0.05|790900000||2022-04-30|15/03/2022|-0.03|-0.03|734500000|
2022-10-02 09:39:08|07640|100853|SS 600739|18.82B|18820000000|12.30|5,953,870|-50.2%|23|2022-08-30|15/06/2022|0.43||4260000000||2022-04-29|15/03/2022|0.18||3560000000|
2022-10-02 09:39:11|07641|951033|SS 603315|5.73B|5730000000|18.67|3,156,118|-21.09%|22|2022-08-22|15/06/2022|0.04||270200000||2022-04-28|15/03/2022|0.04||156100000|
2022-10-02 09:39:14|07642|942812|SS 600758|5.42B|5420000000|4.10|28,033,921|-5.53%|21|2022-08-30|15/06/2022|0.01||1280000000||2022-04-28|15/03/2022|0.17||1980000000|
2022-10-02 09:39:18|07643|100517|SS 600303|6.41B|6410000000|9.49|26,599,483|164.35%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|-0.11||297600000|
2022-10-02 09:39:21|07644|100781|SS 600653|3.8B|3800000000|1.950|41,296,138|-4.88%|22|2022-08-30|15/06/2022|-0.01||1320000000||2022-04-29|15/03/2022|||1660000000|
2022-10-02 09:39:24|07645|942834|SS 603609|8.57B|8570000000|9.35|7,506,940|-5.84%|24|2022-10-28|15/09/2022|||||2022-08-16|15/06/2022|0.19||7410000000|
2022-10-02 09:39:27|07646|101114|SS 601777|21.02B|21020000000|4.67|18,872,790|-35.32%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.01||1880000000|
2022-10-02 09:39:31|07647|994604|SS 603823|4.49B|4490000000|14.11|4,854,351|-10.75%|22|2022-08-25|15/06/2022|0.26||740800000||2022-04-27|15/03/2022|0.21||646300000|
2022-10-02 09:39:34|07648|994582|SS 603636|6.65B|6650000000|11.45|24,329,849|36.63%|23|2022-10-24|15/09/2022|||||2022-08-11|15/06/2022|-0.03||218600000|
2022-10-02 09:39:38|07649|100462|SS 600231|6.27B|6270000000|2.200|11,977,722|-31.89%|23|2022-10-14|15/09/2022|||||2022-08-31|15/06/2022|||6850000000|
2022-10-02 09:39:41|07650|100636|SS 600480|7.12B|7120000000|7.76|9,872,274|-7.4%|25|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|0.06||3740000000|
2022-10-02 09:39:45|07651|100349|SS 600099|1.69B|1690000000|7.72|3,879,524|7.67%|22|2022-08-26|15/06/2022|0.03||182100000||2022-04-26|15/03/2022|0.01||197200000|
2022-10-02 09:39:48|07652|953923|SS 603669|3.95B|3950000000|5.48|4,024,255|-35.45%|22|2022-08-26|15/06/2022|0.02||74280000||2022-04-29|15/03/2022|0.03||126000000|
2022-10-02 09:39:52|07653|101024|SS 601003|8.66B|8660000000|3.38|5,712,345|-47.35%|23|2022-10-27|15/09/2022||0.35|||2022-08-25|15/06/2022|-0.17|0.26|22130000000|
2022-10-02 09:39:55|07654|100457|SS 600249|2.51B|2510000000|4.56|5,806,899|-5.79%|22|2022-08-24|15/06/2022|||139000000||2022-04-26|15/03/2022|-0.05||151700000|
2022-10-02 09:39:58|07655|101167|SS 603766|9.26B|9260000000|4.51|25,540,512|3.2%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.14||3100000000|
2022-10-02 09:40:02|07656|100656|SS 600491|8.64B|8640000000|5.65|30,137,726|-8.72%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|0.06||3010000000|
2022-10-02 09:40:07|07657|100948|SS 600853|2.94B|2940000000|2.90|17,018,692|14.62%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.05||4150000000|
2022-10-02 09:40:19|07658|101153|SS 603003|2.57B|2570000000|6.63|6,666,808|-5.29%|22|2022-08-29|15/06/2022|||2410000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-10-02 09:40:23|07659|100421|SS 600186|4.45B|4450000000|2.480|17,412,581|-28.94%|22|2022-08-30|15/06/2022|0.01||443000000||2022-04-29|15/03/2022|0.01||417500000|
2022-10-02 09:40:29|07660|100382|SS 600135|3.49B|3490000000|6.30|6,493,326|-11.64%|22|2022-08-25|15/06/2022|0.04||579800000||2022-04-21|15/03/2022|0.02||528200000|
2022-10-02 09:40:33|07661|100400|SS 600167|16.02B|16020000000|7.08|6,289,934|-24.28%|23|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|-0.03||200000000|
2022-10-02 09:40:36|07662|100970|SS 600876|9.62B|9620000000|19.28|8,674,989|-0.92%|25|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.21||1350000000|
2022-10-02 09:40:40|07663|100452|SS 600223|7.83B|7830000000|7.70|12,332,183|-42.41%|24|2022-10-27|15/09/2022||0.13|||2022-08-27|15/06/2022|0.12|0.12|3350000000|
2022-10-02 09:40:44|07664|100891|SS 600783|8.75B|8750000000|11.76|3,886,632|-11.45%|22|2022-08-30|15/06/2022|0.16||28360000||2022-04-29|15/12/2021|0.41||47670000|
2022-10-02 09:40:47|07665|100892|SS 600784|4.23B|4230000000|6.26|11,572,109|15.93%|23|2022-08-25|15/06/2022|0.13||1070000000||2022-04-29|15/03/2022|0.09||760900000|
2022-10-02 09:40:50|07666|100911|SS 600808|18.82B|18820000000|2.690|30,181,869|-45.66%|25|2022-10-28|15/09/2022||0.1217||24280000000|2022-08-30|15/06/2022|0.02|0.02|29710000000|22910000000
2022-10-02 09:40:54|07667|100928|SS 600828|5.99B|5990000000|3.46|9,094,247|-3.08%|24|2022-11-03|15/09/2022|||||2022-08-19|15/06/2022|0.06||1690000000|
2022-10-02 09:40:57|07668|100546|SS 600337|4.11B|4110000000|2.75|6,869,624|-12.42%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.06||1120000000|
2022-10-02 09:41:01|07669|101004|SS 600993|8.83B|8830000000|20.48|4,797,110|-19.87%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.31||978700000|
2022-10-02 09:41:04|07670|100967|SS 600873|30.82B|30820000000|10.13|40,524,793|50.74%|25|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|0.46||7510000000|
2022-10-02 09:41:07|07671|100957|SS 600863|24.54B|24540000000|3.760|170,806,355|-8.52%|24|2022-11-01|15/09/2022||0.15|||2022-08-25|15/06/2022|0.1|0.1||5490000000
2022-10-02 09:41:11|07672|101098|SS 601618|56.72B|56720000000|2.990|59,437,732|-31.26%|25|2022-10-31|15/09/2022||0.07||624385000000|2022-08-30|15/06/2022|0.15|0.15|171180000000|
2022-10-02 09:41:14|07673|100798|SS 600683|3.67B|3670000000|4.95|25,262,494|-21.8%|23|2022-08-30|15/06/2022|0.04||972200000||2022-04-28|15/03/2022|-0.02||235400000|
2022-10-02 09:41:17|07674|1141908|SS 688029|14.23B|14230000000|76.00|1,452,674|-58.78%|18|2022-11-02|15/09/2022||0.5643||514000000|2022-08-19|15/06/2022|0.53|0.5286|517600000|518000000
2022-10-02 09:41:19|07675|1141902|SS 688016|11.44B|11440000000|158.87|1,178,970|-42.02%|18|2022-11-02|15/09/2022||1.52||214430000|2022-08-26|15/06/2022|1.27|1.32|200920000|222490000
2022-10-02 09:41:24|07676|1088708|SS 603713|20.63B|20630000000|125.44|1,109,748|37.86%|21|2022-11-02|15/09/2022||0.965||3460000000|2022-07-27|15/06/2022|1.04|0.925|3210000000|2960000000
2022-10-02 09:41:28|07677|100466|SS 600235|1.75B|1750000000|4.99|5,310,056|0%|23|2022-08-30|15/06/2022|0.01||366300000||2022-04-28|15/03/2022|0.05||386900000|
2022-10-02 09:41:30|07678|1118180|SS 601615|54.26B|54260000000|24.13|49,046,600|-3.29%|20|2022-11-03|15/09/2022||0.55|||2022-08-31|15/06/2022|0.52|0.52|7110000000|7110000000
2022-10-02 09:41:34|07679|100585|SS 600390|20.24B|20240000000|4.50|14,953,773|-19.35%|22|2022-08-25|15/06/2022|0.17||2940000000||2022-04-26|15/03/2022|0.14||2880000000|
2022-10-02 09:41:38|07680|100326|SS 600058|8.81B|8810000000|8.22|13,018,904|-18.13%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.16||23550000000|
2022-10-02 09:41:41|07681|1141896|SS 688008|59.32B|59320000000|52.33|8,659,102|-11.92%|18|2022-11-03|15/09/2022||0.2191||1180000000|2022-08-10|15/06/2022|0.33|0.33|1030000000|1030000000
2022-10-02 09:41:45|07682|100559|SS 600356|1.93B|1930000000|6.45|1,787,822|-13.07%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.09||562300000|
2022-10-02 09:41:49|07683|1072209|SS 603506|2.38B|2380000000|12.68|1,322,827|-12.01%|23|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.28||482100000|
2022-10-02 09:41:52|07684|994608|SS 603859|3.78B|3780000000|22.75|1,815,118|-35.92%|23|2022-11-02|15/09/2022||0.42|||2022-08-25|15/06/2022|0.2|0.26|268000000|
2022-10-02 09:41:55|07685|1162071|||||||14|2022-08-19|15/06/2022|0.08||1870000000||2022-04-28|15/03/2022|0.05||1540000000|
2022-10-02 09:41:59|07686|1054853|SS 603912|2.82B|2820000000|9.28|9,112,507|-9.02%|21|2022-08-22|15/06/2022|0.02||129000000||2022-04-29|15/03/2022|0.06||122100000|
2022-10-02 09:42:02|07687|100980|SS 600889|1.69B|1690000000|4.62|4,840,531|-25.36%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|-0.06||136200000|
2022-10-02 09:42:05|07688|1162044|SS 603982|4.87B|4870000000|24.18|9,647,060|27%|15|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|-0.19||335000000|
2022-10-02 09:42:09|07689|100680|SS 600533|4.46B|4460000000|4.25|36,843,965|36.22%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.09||1690000000|
2022-10-02 09:42:12|07690|100318|SS 600064|11.96B|11960000000|6.91|13,885,308|7.97%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.43||1050000000|
2022-10-02 09:42:15|07691|1024773|SS 603042|1.48B|1480000000|9.21|3,443,979|-23.57%|22|2022-08-26|15/06/2022|-0.01||312400000||2022-04-29|15/03/2022|-0.08||307000000|
2022-10-02 09:42:18|07692|954958|SS 603066|2.53B|2530000000|8.59|7,363,523|5.53%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.18||305300000|
2022-10-02 09:42:22|07693|100499|SS 600282|16.79B|16790000000|2.73|24,541,910|-31.41%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022|0.13||17840000000|
2022-10-02 09:42:26|07694|942826|SS 603111|4.09B|4090000000|4.12|4,023,931|-21.97%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.08||846800000|
2022-10-02 09:42:29|07695|1031224|SS 603707|26.82B|26820000000|16.64|4,658,347|-39.91%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.17||799000000|799000000
2022-10-02 09:42:32|07696|1024786|SS 603326|2.21B|2210000000|6.99|1,125,600|-29.82%|23|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.08||393000000|393000000
2022-10-02 09:42:36|07697|942813|SS 600775|7.57B|7570000000|10.09|9,428,572|49.04%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.03||972900000|
2022-10-02 09:42:39|07698|100824|SS 600713|6.36B|6360000000|4.86|14,460,761|8.72%|23|2022-08-26|15/06/2022|0.17||12240000000||2022-04-29|15/03/2022|0.11||11700000000|
2022-10-02 09:42:42|07699|1081737|SS 601990|28.13B|28130000000|7.63|45,673,478|-23.39%|18|2022-08-30|15/06/2022|0.06||566000000||2022-04-26|15/03/2022|0.03||393400000|
2022-10-02 09:42:45|07700|1162075|SS 601975|24.17B|24170000000|4.98|248,556,684|129.49%|15|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|0.07||1450000000|
2022-10-02 09:42:48|07701|100458|SS 600250|1.46B|1460000000|4.70|4,469,559|1.51%|21|2022-08-30|15/06/2022|-0.17||297000000||2022-04-29|15/03/2022|-0.12||139400000|
2022-10-02 09:42:51|07702|1121156|SS 603351|2.7B|2700000000|19.90|1,256,400|-35.97%|20|2022-08-22|15/06/2022|0.25||297500000||2022-04-26|15/03/2022|0.21||290600000|
2022-10-02 09:42:55|07703|942808|SS 600682|11.43B|11430000000|8.49|5,035,157|-14.42%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.14||1620000000|
2022-10-02 09:43:01|07704|100823|SS 600712|2B|2000000000|3.68|9,463,425|-2.39%|23|2022-08-24|15/06/2022|-0.02||166500000||2022-04-27|15/03/2022|-0.01||168300000|
2022-10-02 09:43:19|07705|953928|SS 603968|4.01B|4010000000|19.60|3,310,230|16.18%|22|2022-08-09|15/06/2022|0.6||945900000||2022-04-27|15/03/2022|0.44||922600000|
2022-10-02 09:43:22|07706|1162094|SS 603115|4.03B|4030000000|16.86|4,246,604|-16.04%|15|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|0.29||471400000|
2022-10-02 09:43:25|07707|100584|SS 600389|13.4B|13400000000|43.88|3,710,282|-5.14%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|1.86||2510000000|
2022-10-02 09:43:29|07708|994561|SS 603339|3.78B|3780000000|12.21|4,809,700|17.4%|24|2022-10-25|15/09/2022|||||2022-08-19|15/06/2022|0.31||474100000|
2022-10-02 09:43:32|07709|100598|SS 600406|166.15B|166150000000|24.87|24,630,476|-16.89%|25|2022-11-03|15/09/2022||0.2633|||2022-08-31|15/06/2022|0.255|0.29|10570000000|10570000000
2022-10-02 09:43:37|07710|100351|SS 600114|4.83B|4830000000|7.84|12,379,223|-7.76%|24|2022-11-01|15/09/2022|||||2022-08-06|15/06/2022|0.07||893700000|
2022-10-02 09:43:41|07711|100838|SS 600718|11.38B|11380000000|9.47|12,615,622|1.72%|24|2022-11-04|15/09/2022||0.30|||2022-08-27|15/06/2022|0.09||2110000000|2100000000
2022-10-02 09:43:44|07712|1054842|SS 603110|6.32B|6320000000|31.40|723,508|5.33%|21|2022-08-25|15/06/2022|0.04||92470000||2022-04-27|15/03/2022|0.01||82980000|
2022-10-02 09:43:48|07713|100771|SS 600640|6.72B|6720000000|8.45|5,162,451|-17.88%|24|2022-11-04|15/09/2022|||||2022-08-20|15/06/2022|-0.01||1070000000|
2022-10-02 09:43:51|07714|101166|SS 603699|5.57B|5570000000|7.43|4,092,850|-33.06%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.16||935300000|
2022-10-02 09:43:55|07715|100377|SS 600130|2.73B|2730000000|3.55|37,412,759|-5.84%|21|2022-08-29|15/06/2022|||97800000||2022-04-29|15/03/2022|0.01||129500000|
2022-10-02 09:43:58|07716|101038|SS 601137|11.36B|11360000000|14.40|19,258,177|11.89%|24|2022-10-27|15/09/2022||0.18|||2022-08-23|15/06/2022|0.18|0.17|3320000000|
2022-10-02 09:44:01|07717|101116|SS 601789|4.51B|4510000000|4.15|31,534,240|7.24%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.05||4190000000|
2022-10-02 09:44:04|07718|100878|SS 600768|1.18B|1180000000|8.82|1,869,583|5.63%|22|2022-08-29|15/06/2022|0.01||87450000||2022-04-25|15/03/2022|-0.01||55960000|
2022-10-02 09:44:07|07719|100834|SS 600724|5.13B|5130000000|3.55|6,013,208|-1.93%|23|2022-08-23|15/06/2022|0.03||777300000||2022-04-21|15/03/2022|0.05||736100000|
2022-10-02 09:44:10|07720|994598|SS 603788|2.41B|2410000000|10.80|2,434,907|-11.26%|24|2022-10-26|15/09/2022|||||2022-08-25|15/06/2022|0.14||241500000|
2022-10-02 09:44:14|07721|994523|SS 601882|9.21B|9210000000|17.64|3,633,421|-24.97%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.28||810000000|
2022-10-02 09:44:17|07722|1057311|SS 603917|4.86B|4860000000|31.00|7,473,500|178.53%|22|2022-08-24|15/06/2022|0.11||178900000||2022-04-28|15/03/2022|0.07||133500000|
2022-10-02 09:44:21|07723|945938|SS 603997|12.37B|12370000000|11.11|20,680,074|13.72%|24|2022-11-03|15/09/2022|||||2022-08-12|15/06/2022|-0.12||4230000000|4230000000
2022-10-02 09:44:24|07724|1162036|SS 601609|10.1B|10100000000|6.89|9,336,195|-19.79%|15|2022-10-21|15/09/2022||0.18|||2022-08-30|15/06/2022|0.16|0.14|29020000000|
2022-10-02 09:44:30|07725|100817|SS 600699|17.97B|17970000000|13.22|45,237,813|-24.2%|25|2022-10-28|15/09/2022||0.1157||15610000000|2022-08-24|15/06/2022|0.04|0.04|11190000000|11190000000
2022-10-02 09:44:33|07726|1056002|SS 603076|4.55B|4550000000|37.66|3,462,455|11.22%|22|2022-08-29|15/06/2022|0.19||634600000||2022-04-28|15/03/2022|0.16||311200000|
2022-10-02 09:44:36|07727|100902|SS 600798|4.36B|4360000000|3.61|24,038,346|-26.02%|23|2022-08-29|15/06/2022|0.04||528100000||2022-04-27|15/03/2022|0.03||466700000|
2022-10-02 09:44:39|07728|1008683|SS 603538|5.06B|5060000000|23.76|6,191,399|-3.73%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.31||397100000|
2022-10-02 09:44:43|07729|942596|SS 603606|47.95B|47950000000|69.73|10,606,114|133.99%|24|2022-10-24|15/09/2022|||||2022-08-06|15/06/2022|0.35|0.35|2040000000|2040000000
2022-10-02 09:44:46|07730|996092|SS 603877|7.94B|7940000000|16.74|1,639,927|-56.83%|23|2022-10-24|15/09/2022||0.36|||2022-08-30|15/06/2022|-0.12|0.44|1730000000|1730000000
2022-10-02 09:44:49|07731|1141893|SS 688005|37.94B|37940000000|84.15|7,499,182|-22.14%|18|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.95||6390000000|6390000000
2022-10-02 09:44:52|07732|101091|SS 601567|16.11B|16110000000|11.44|14,528,395|-30.37%|24|2022-11-03|15/09/2022|||||2022-08-20|15/06/2022|0.14||2420000000|
2022-10-02 09:44:57|07733|100975|SS 600884|46.67B|46670000000|20.85|31,423,452|-39.23%|25|2022-11-01|15/09/2022||0.34|||2022-08-16|15/06/2022|0.38|0.38|5740000000|5740000000
2022-10-02 09:45:00|07734|999086|SS 603178|2.33B|2330000000|9.87|6,707,949|-1.4%|22|2022-08-22|15/06/2022|0.08||309500000||2022-04-18|15/03/2022|0.1||354900000|
2022-10-02 09:45:04|07735|994529|SS 603015|2.72B|2720000000|6.73|27,987,074|-7.43%|23|2022-08-24|15/06/2022|0.05||220100000||2022-04-25|15/03/2022|0.04||209300000|
2022-10-02 09:45:07|07736|101010|SS 600982|5B|5000000000|4.47|22,951,273|-5.1%|22|2022-08-30|15/06/2022|0.06||||2022-04-28|15/03/2022|0.04|||
2022-10-02 09:45:11|07737|996077|SS 603266|2.67B|2670000000|13.40|7,108,571|32.41%|22|2022-08-26|15/06/2022|0.16||285400000||2022-04-28|15/03/2022|0.15||314800000|
2022-10-02 09:45:15|07738|994521|SS 601689|81.33B|81330000000|73.80|8,979,955|102.52%|25|2022-10-28|15/09/2022||0.42||11463000000|2022-08-26|15/06/2022|0.29|0.32|3050000000|
2022-10-02 09:45:18|07739|100321|SS 600051|2.12B|2120000000|6.83|7,799,056|5.4%|22|2022-08-19|15/06/2022|0.29||496800000||2022-04-25|15/03/2022|-0.02||385900000|
2022-10-02 09:45:22|07740|1118182|SS 603700|2.7B|2700000000|13.32|2,235,914|-30.41%|19|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.17||376000000|
2022-10-02 09:45:25|07741|1024778|SS 603305|24.1B|24100000000|36.16|10,863,290|51.12%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.25||1000000000|
2022-10-02 09:45:28|07742|1162069|SS 603297|9.66B|9660000000|87.40|1,809,078|51.47%|15|2022-10-28|15/09/2022||0.67|||2022-08-27|15/06/2022|0.75|0.7|203000000|203000000
2022-10-02 09:45:32|07743|100566|SS 600366|10.28B|10280000000|10.51|29,511,561|4.58%|25|2022-10-28|15/09/2022|||||2022-08-03|15/06/2022|0.17||2000000000|
2022-10-02 09:45:35|07744|100952|SS 600857|2.6B|2600000000|11.59|4,305,348|27.92%|22|2022-08-22|15/06/2022|1.62||220600000||2022-04-25|15/03/2022|0.04||179100000|
2022-10-02 09:45:38|07745|101033|SS 601018|70.62B|70620000000|3.63|12,588,358|-8.1%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.08||6980000000|
2022-10-02 09:45:41|07746|1162074|SS 600989|97.42B|97420000000|13.32|32,415,561|-17.16%|15|2022-10-28|15/09/2022||0.29|||2022-08-10|15/06/2022|0.31|0.29|7880000000|
2022-10-02 09:45:45|07747|100620|SS 600449|5.61B|5610000000|11.74|3,569,825|4.63%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.77||2510000000|
2022-10-02 09:45:48|07748|1031217|SS 601619|9.06B|9060000000|3.72|28,852,369|-39.02%|22|2022-08-22|15/06/2022|0.06||481900000||2022-04-27|15/03/2022|0.08||271800000|
2022-10-02 09:45:51|07749|100398|SS 600165|5.95B|5950000000|8.69|10,456,265|-26.23%|22|2022-08-09|15/06/2022|0.05||308600000||2022-04-29|15/03/2022|-0.03||166700000|
2022-10-02 09:45:55|07750|945173|SS 603611|3.91B|3910000000|15.17|3,972,526|-19.35%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.47||1480000000|
2022-10-02 09:45:58|07751|100914|SS 600812|9.83B|9830000000|5.73|8,759,576|-30.04%|24|2022-10-17|15/09/2022|||||2022-08-27|15/06/2022|0.01||2740000000|
2022-10-02 09:46:02|07752|100419|SS 600184|5.47B|5470000000|10.76|8,336,402|0.28%|23|2022-08-25|15/06/2022|0.03||634100000||2022-04-22|15/03/2022|0.03||502700000|
2022-10-02 09:46:05|07753|100483|SS 600262|2.6B|2600000000|15.30|1,085,352|12.09%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.11||606300000|
2022-10-02 09:46:09|07754|100615|SS 600435|11.45B|11450000000|7.69|21,047,990|-18.54%|25|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.05||1070000000|
2022-10-02 09:46:12|07755|101149|SS 601999|2.88B|2880000000|5.22|3,256,606|-10.62%|22|2022-08-26|15/06/2022|0.01||462400000||2022-04-28|15/03/2022|-0.02||565200000|
2022-10-02 09:46:15|07756|100365|SS 600110|14.82B|14820000000|8.50|51,821,585|-60.3%|24|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|0.04||941000000|
2022-10-02 09:46:19|07757|100725|SS 600583|19.68B|19680000000|4.45|19,041,039|-7.1%|25|2022-11-03|15/09/2022||0.09|||2022-08-23|15/06/2022|0.08|0.09|7380000000|
2022-10-02 09:46:23|07758|1008997|SS 603920|7.14B|7140000000|13.41|11,321,053|5.09%|23|2022-11-02|15/09/2022||0.28|||2022-08-26|15/06/2022|0.16|0.15|1220000000|
2022-10-02 09:46:26|07759|999088|SS 603833|69.21B|69210000000|113.61|2,016,106|-13.19%|23|2022-10-28|15/09/2022||1.72||6500000000|2022-08-30|15/06/2022|1.26|1.26|5550000000|5550000000
2022-10-02 09:46:29|07760|994569|SS 603515|11.41B|11410000000|15.13|1,387,909|-27.15%|23|2022-10-27|15/09/2022||0.26||2420000000|2022-08-27|15/06/2022|0.24|0.3|1900000000|1900000000
2022-10-02 09:46:32|07761|100913|SS 600811|9.4B|9400000000|2.57|73,147,000|-16.83%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|||3010000000|
2022-10-02 09:46:35|07762|100495|SS 600278|5.96B|5960000000|6.76|4,846,261|-12.77%|22|2022-08-29|15/06/2022|0.17||9250000000||2022-04-29|15/03/2022|0.1||10470000000|
2022-10-02 09:46:39|07763|948390|SS 600958|60.31B|60310000000|7.69|52,517,458|-48.32%|25|2022-11-03|15/09/2022||0.18|||2022-08-29|15/06/2022|0.05|0.1|4150000000|
2022-10-02 09:46:43|07764|101042|SS 601099|17.18B|17180000000|2.52|48,271,789|-22.7%|22|2022-08-29|15/06/2022|-0.01||492900000||2022-04-28|15/03/2022|||247000000|
2022-10-02 09:46:46|07765|100843|SS 600728|9.74B|9740000000|5.56|22,370,865|-31.1%|24|2022-11-03|15/09/2022|||||2022-08-23|15/06/2022|0.09||1300000000|
2022-10-02 09:46:49|07766|942794|SS 600490|6.95B|6950000000|3.14|37,272,295|-37.07%|23|2022-08-26|15/06/2022|-0.09||1610000000||2022-04-26|15/03/2022|0.03||1220000000|
2022-10-02 09:46:52|07767|1152811|SS 601319|199.09B|199090000000|5.01|46,672,008|-0.99%|18|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.21||130000000000|
2022-10-02 09:46:56|07768|101150|SS 603000|11.41B|11410000000|10.32|9,838,360|-21.64%|24|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022|0.11||395600000|
2022-10-02 09:46:59|07769|1073384|SS 603059|1.77B|1770000000|17.67|519,270|-13.21%|21|2022-08-18|15/06/2022|0.19||260200000||2022-04-25|15/12/2021|0.34||312000000|
2022-10-02 09:47:02|07770|102949|SS 600071|4.92B|4920000000|17.46|12,782,774|3.07%|22|2022-08-10|15/06/2022|0.03||498400000||2022-04-27|15/03/2022|-0.05||390300000|
2022-10-02 09:47:06|07771|101102|SS 601666|31.58B|31580000000|13.64|44,391,641|6.9%|24|2022-10-24|15/09/2022||0.8|||2022-08-31|15/06/2022|0.75|0.75|9720000000|9720000000
2022-10-02 09:47:09|07772|996091|SS 603690|12.69B|12690000000|39.71|9,169,959|-18.26%|23|2022-11-03|15/09/2022||0.36|||2022-08-16|15/06/2022|0.35|0.35|572000000|
2022-10-02 09:47:12|07773|100391|SS 600155|11.72B|11720000000|6.84|14,124,905|-29.05%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.08||691900000|
2022-10-02 09:47:15|07774|1155962|SS 601658|677.02B|677020000000|4.46|110,526,488|-12.2%|22|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-10-02 09:47:18|07775|996558|SS 603603|2.32B|2320000000|5.55|21,505,082|-10.19%|21|2022-08-30|15/06/2022|-0.26||166300000||2022-04-29|15/12/2021|-3.42||1150000000|
2022-10-02 09:47:22|07776|101104|SS 601669|105.57B|105570000000|6.97|113,497,886|-17.71%|25|2022-11-02|15/09/2022||0.15|||2022-08-26|15/06/2022|0.22|0.22|137250000000|
2022-10-02 09:47:25|07777|1056007|SS 603605|45.85B|45850000000|162.93|1,547,665|31.47%|23|2022-11-02|15/09/2022||0.6226||1360000000|2022-08-26|15/06/2022|0.49|0.49|1370000000|1370000000
2022-10-02 09:47:29|07778|953920|SS 603566|9.8B|9800000000|28.32|4,334,087|46.74%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.13|0.13|267000000|267000000
2022-10-02 09:47:32|07779|100500|SS 600283|4.21B|4210000000|11.94|7,641,316|3.29%|23|2022-08-12|15/06/2022|0.14||||2022-04-27|15/03/2022|0.09|||
2022-10-02 09:47:36|07780|994532|SS 603027|14.45B|14450000000|15.08|13,020,858|-7.91%|24|2022-10-27|15/09/2022||0.09||568600000|2022-08-30|15/06/2022|0.05|0.07|532510000|525600000
2022-10-02 09:47:39|07781|1043307|SS 603557|1.84B|1840000000|3.72|4,272,022|-17.15%|22|2022-08-26|15/06/2022|-0.06||106100000||2022-04-29|15/03/2022|-0.13||68170000|
2022-10-02 09:47:43|07782|996089|SS 603677|2B|2000000000|10.43|1,839,067|-5.1%|22|2022-08-23|15/06/2022|0.09||448900000||2022-04-26|15/03/2022|0.11||443900000|
2022-10-02 09:47:46|07783|100473|SS 600229|3.94B|3940000000|5.95|1,797,332|-1.16%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.17||654400000|
2022-10-02 09:47:50|07784|994599|SS 603798|1.81B|1810000000|9.16|2,322,502|-10.28%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|||201100000|
2022-10-02 09:47:53|07785|100810|SS 600690|215.94B|215940000000|24.77|27,519,177|-5.28%|25|2022-11-03|15/09/2022||0.4074||62160000000|2022-08-29|15/06/2022|0.47|0.464|61610000000|61610000000
2022-10-02 09:47:56|07786|1114560|SS 603187|7.81B|7810000000|28.29|1,850,518|-30.32%|21|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.51||1050000000|1050000000
2022-10-02 09:48:00|07787|994576|SS 603577|3.57B|3570000000|10.54|8,242,589|4.36%|22|2022-08-30|15/06/2022|0.06||1050000000||2022-04-28|15/03/2022|0.05||626800000|
2022-10-02 09:48:04|07788|1008680|SS 601366|5.26B|5260000000|6.19|2,054,321|-0.16%|23|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.05||1850000000|
2022-10-02 09:48:07|07789|1118181|SS 601298|35.96B|35960000000|5.47|8,766,871|-5.85%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.16||5400000000|
2022-10-02 09:48:10|07790|1162073|SS 603755|3.56B|3560000000|36.13|934,141|-14.99%|14|2022-11-02|15/09/2022||0.1916||104770000|2022-08-29|15/06/2022|0.12|0.1382|70000000|70000000
2022-10-02 09:48:14|07791|994567|SS 603421|4.68B|4680000000|7.18|9,819,788|-2.71%|23|2022-08-25|15/06/2022|0.12||717200000||2022-04-28|15/03/2022|-0.16||271100000|
2022-10-02 09:48:18|07792|1162048|SS 605001|2.28B|2280000000|5.80|2,801,045|-29.78%|13|2022-08-29|15/06/2022|-0.1||184200000||2022-04-28|15/12/2021|-0.23||226900000|
2022-10-02 09:48:21|07793|1117999|SS 603739|3.34B|3340000000|13.25|877,868|-30.19%|17|2022-08-23|15/06/2022|0.08||276600000||2022-04-19|15/03/2022|0.07||256000000|
2022-10-02 09:48:25|07794|100835|SS 600714|2.81B|2810000000|9.75|3,101,311|-14.25%|22|2022-08-18|15/06/2022|0.08||106700000||2022-04-29|15/03/2022|0.11||121400000|
2022-10-02 09:48:28|07795|942798|SS 600381|5.86B|5860000000|9.99|13,229,990|36.85%|21|2022-08-30|15/06/2022|-0.04||30160000||2022-04-29|15/03/2022|-0.04||75220000|
2022-10-02 09:48:31|07796|1043297|SS 601326|14.92B|14920000000|2.66|17,644,435|-8.59%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|0.07||1740000000|
2022-10-02 09:48:34|07797|1161399|SS 603236|21.56B|21560000000|114.09|1,915,382|-8.61%|15|2022-11-04|15/09/2022||0.99|||2022-08-24|15/06/2022|0.81|1.10|3630000000|3630000000
2022-10-02 09:48:37|07798|951039|SS 603818|3.83B|3830000000|6.52|5,470,052|-29.59%|24|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|0.12||1220000000|
2022-10-02 09:48:40|07799|1141897|SS 688009|49.24B|49240000000|4.15|9,862,765|-19.57%|18|2022-11-02|15/09/2022||0.06||7619000000|2022-08-29|15/06/2022|0.12|0.12|11440000000|11406000000
2022-10-02 09:48:44|07800|1008743|SS 603803|2.79B|2790000000|6.42|7,275,876|7.54%|21|2022-08-29|15/06/2022|0.01||535600000||2022-04-27|15/03/2022|0.07||430200000|
2022-10-02 09:48:47|07801|1141891|SS 688002|16.96B|16960000000|38.02|5,609,283|-56.65%|18|2022-11-03|15/09/2022||0.13||439770000|2022-08-05|15/06/2022|0.15|0.09|641660000|563070000
2022-10-02 09:48:50|07802|1084854|SS 603650|16.73B|16730000000|28.07|8,514,014|-43.83%|21|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.19||604200000|
2022-10-02 09:48:53|07803|1062254|SS 601828|17.18B|17180000000|4.35|24,437,754|-53.62%|24|2022-11-02|15/09/2022||0.15|||2022-08-29|15/06/2022|0.08|0.25|3580000000|
2022-10-02 09:48:59|07804|1011026|SS 603196|1.67B|1670000000|6.99|2,483,740|1.16%|21|2022-08-30|15/06/2022|-0.02||174900000||2022-04-25|15/03/2022|0.03||242200000|
2022-10-02 09:49:03|07805|100532|SS 600321|2.73B|2730000000|1.810|22,409,072|-9.95%|22|2022-08-30|15/06/2022|-0.02||164600000||2022-04-28|15/03/2022|-0.02||123100000|
2022-10-02 09:49:06|07806|100480|SS 600259|13.05B|13050000000|38.79|9,077,674|-26.81%|23|2022-08-30|15/06/2022|0.32||7160000000||2022-04-28|15/03/2022|0.26||4870000000|
2022-10-02 09:49:10|07807|994551|SS 603218|20.32B|20320000000|21.00|14,371,426|-39.31%|24|2022-10-25|15/09/2022||0.085||1360000000|2022-08-25|15/06/2022|0.045|0.05|1060000000|1060000000
2022-10-02 09:49:13|07808|100288|SS 600017|8.46B|8460000000|2.750|35,616,926|0%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.06||1820000000|
2022-10-02 09:49:17|07809|1031227|SS 603860|1.33B|1330000000|19.92|451,282|0.61%|22|2022-08-30|15/06/2022|0.02||39720000||2022-04-29|15/03/2022|-0.06||11680000|
2022-10-02 09:49:22|07810|100558|SS 600355|1.51B|1510000000|3.07|46,257,202|4.78%|23|2022-08-24|15/06/2022|-0.01||47430000||2022-04-29|15/03/2022|-0.02||45340000|
2022-10-02 09:49:26|07811|101036|SS 601058|29.64B|29640000000|10.12|26,147,477|-11.69%|24|2022-11-02|15/09/2022||0.43||17998000000|2022-08-23|15/06/2022|0.13||5630000000|5630000000
2022-10-02 09:49:29|07812|100820|SS 600703|77.64B|77640000000|17.48|72,581,307|-44.84%|25|2022-11-03|15/09/2022||0.1031||4320000000|2022-08-26|15/06/2022|0.11|0.1111|3660000000|3650000000
2022-10-02 09:49:33|07813|101037|SS 601116|4.5B|4500000000|8.22|5,562,855|4.45%|23|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|0.06||984800000|
2022-10-02 09:49:36|07814|994585|SS 603663|3.94B|3940000000|13.04|7,785,408|-7.42%|23|2022-08-04|15/06/2022|0.17||280100000||2022-04-28|15/03/2022|0.14||181800000|
2022-10-02 09:49:41|07815|100300|SS 600031|117.21B|117210000000|13.88|67,494,545|-45.44%|25|2022-11-01|15/09/2022||0.2547||21460000000|2022-08-31|15/06/2022|0.1315|0.2208|19790000000|19850000000
2022-10-02 09:49:45|07816|100695|SS 600545|5.2B|5200000000|2.91|16,635,565|7.38%|22|2022-08-30|15/06/2022|-0.08||1180000000||2022-04-29|15/03/2022|0.24||1130000000|
2022-10-02 09:49:48|07817|100312|SS 600061|39.07B|39070000000|6.08|17,618,498|-30.91%|24|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022|0.27||4500000000|
2022-10-02 09:49:52|07818|100977|SS 600886|80.06B|80060000000|10.74|16,190,730|-10.95%|25|2022-11-03|15/09/2022||0.2371||13500000000|2022-08-30|15/06/2022|0.17|0.1758|11650000000|11650000000
2022-10-02 09:49:55|07819|100992|SS 600962|2.67B|2670000000|10.19|6,782,314|13.73%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.02||475000000|
2022-10-02 09:49:59|07820|994513|SS 601155|39.51B|39510000000|17.48|22,963,316|-53.11%|23|2022-10-24|15/09/2022||0.9546||24750000000|2022-08-31|15/06/2022|1.91|1.91|49500000000|49500000000
2022-10-02 09:50:02|07821|942601|SS 603988|2.21B|2210000000|9.39|6,082,593|-52.77%|22|2022-08-30|15/06/2022|0.09||196400000||2022-04-29|15/03/2022|0.06||193800000|
2022-10-02 09:50:05|07822|1162047|SS 603109|3.27B|3270000000|17.15|9,467,506|-19.24%|12|2022-08-23|15/06/2022|0.39||711300000||2022-04-26|15/03/2022|0.02||684900000|
2022-10-02 09:50:08|07823|100404|SS 600171|12.08B|12080000000|17.08|25,944,656|-52.26%|23|2022-11-03|15/09/2022|||||2022-08-23|15/06/2022|0.22||488600000|
2022-10-02 09:50:12|07824|100550|SS 600343|5.39B|5390000000|8.45|19,546,256|-16.09%|22|2022-08-26|15/06/2022|-0.02||275500000||2022-04-28|15/12/2021|-0.3||440200000|
2022-10-02 09:50:16|07825|100577|SS 600379|3.16B|3160000000|9.58|14,477,853|-27.97%|22|2022-08-16|15/06/2022|0.05||334100000||2022-04-26|15/03/2022|0.02||269500000|
2022-10-02 09:50:20|07826|101058|SS 601225|220.76B|220760000000|22.77|50,104,246|53.85%|25|2022-10-28|15/09/2022||0.5584||42700000000|2022-08-31|15/06/2022|1.95|1.44|44120000000|43120000000
2022-10-02 09:50:23|07827|101012|SS 600984|6.01B|6010000000|4.78|9,919,036|-37.04%|24|2022-11-02|15/09/2022||0.12|||2022-08-30|15/06/2022|-0.01|-0.01|1010000000|
2022-10-02 09:50:27|07828|942819|SS 601015|10.17B|10170000000|4.98|24,512,247|-39.42%|24|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022|0.1||6920000000|
2022-10-02 09:50:31|07829|1031323|SS 603139|1.86B|1860000000|18.61|2,439,950|8.64%|21|2022-08-19|15/06/2022|0.05||125300000||2022-04-28|15/03/2022|0.09||117700000|
2022-10-02 09:50:34|07830|100931|SS 600831|3.6B|3600000000|5.06|7,592,215|-5.07%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.03||836500000|
2022-10-02 09:50:37|07831|100456|SS 600248|15.42B|15420000000|4.15|19,476,635|-24.55%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.35||53570000000|
2022-10-02 09:50:40|07832|100552|SS 600348|43.94B|43940000000|18.27|86,176,518|48.9%|25|2022-11-03|15/09/2022||0.5|||2022-08-31|15/06/2022|0.84|0.83|9340000000|
2022-10-02 09:50:44|07833|100990|SS 600960|3.12B|3120000000|3.28|19,529,907|-15.25%|22|2022-08-29|15/06/2022|-0.03||1020000000||2022-04-22|15/03/2022|-0.02||1050000000|
2022-10-02 09:50:47|07834|100995|SS 600966|8.75B|8750000000|6.91|5,597,668|-39.76%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.2||4730000000|
2022-10-02 09:50:50|07835|994607|SS 603858|19.39B|19390000000|17.53|5,462,245|-4.93%|22|2022-08-25|15/06/2022|0.35||3900000000||2022-04-27|15/12/2021|0.01||4390000000|
2022-10-02 09:50:54|07836|1031321|SS 603086|4.38B|4380000000|14.10|10,093,097|105.62%|23|2022-10-26|15/09/2022|||||2022-08-19|15/06/2022|0.4||1100000000|
2022-10-02 09:50:57|07837|1056004|SS 603278|2.12B|2120000000|7.40|1,988,162|-20.17%|22|2022-08-29|15/06/2022|-0.04||1180000000||2022-04-25|15/03/2022|-0.1||881700000|
2022-10-02 09:51:01|07838|1056013|SS 603856|3.13B|3130000000|12.18|3,310,020|5.73%|23|2022-10-24|15/09/2022|||||2022-07-30|15/06/2022|0.33||894000000|
2022-10-02 09:51:04|07839|100697|SS 600547|71.63B|71630000000|17.13|22,567,776|-12.65%|25|2022-11-02|15/09/2022||0.16|||2022-08-25|15/06/2022|0.04|0.14|16350000000|
2022-10-02 09:51:07|07840|1031320|SS 603586|2.63B|2630000000|13.40|5,442,545|16.02%|21|2022-08-26|15/06/2022|0.3||498200000||2022-04-27|15/03/2022|0.05||411300000|
2022-10-02 09:51:10|07841|100553|SS 600350|26.21B|26210000000|5.43|9,313,399|-1.99%|25|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.15||4470000000|
2022-10-02 09:51:15|07842|100848|SS 600735|2.59B|2590000000|6.04|8,023,152|0.5%|22|2022-08-30|15/06/2022|0.05||470700000||2022-04-28|15/03/2022|0.03||446700000|
2022-10-02 09:51:19|07843|100632|SS 600467|3.54B|3540000000|2.420|24,026,415|-5.47%|25|2022-10-27|15/09/2022|||||2022-08-27|15/06/2022|0.02||382800000|
2022-10-02 09:51:23|07844|100610|SS 600426|61.94B|61940000000|29.17|17,768,875|-11.42%|24|2022-10-24|15/09/2022||0.82||7220000000|2022-08-31|15/06/2022|0.98|0.9633|8420000000|8410000000
2022-10-02 09:51:27|07845|951031|SS 603021|1.81B|1810000000|5.65|6,092,503|21.77%|23|2022-08-25|15/06/2022|-0.18||155800000||2022-04-29|15/03/2022|-0.12||165700000|
2022-10-02 09:51:30|07846|100521|SS 600308|6.02B|6020000000|5.16|7,572,836|-29.51%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.12||4030000000|
2022-10-02 09:51:33|07847|1024776|SS 603536|1.56B|1560000000|6.39|4,882,589|-16.86%|22|2022-08-24|15/06/2022|-0.11||374600000||2022-04-27|15/03/2022|-0.17||312500000|
2022-10-02 09:51:37|07848|100293|SS 600022|15.94B|15940000000|1.490|56,008,792|-27.67%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.05||29440000000|
2022-10-02 09:51:40|07849|100728|SS 600586|12.49B|12490000000|8.740|97,402,002|-16.84%|24|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022|0.15||1940000000|
2022-10-02 09:51:43|07850|994525|SS 601966|26.48B|26480000000|18.20|13,184,012|-48.38%|23|2022-10-24|15/09/2022||0.1698||5090000000|2022-08-26|15/06/2022|0.14|0.14|4050000000|4050000000
2022-10-02 09:51:47|07851|100842|SS 600727|3.53B|3530000000|6.67|7,149,135|-46.04%|23|2022-08-17|15/06/2022|0.11||1470000000||2022-04-29|15/03/2022|0.1||1350000000|
2022-10-02 09:51:51|07852|100895|SS 600789|5.32B|5320000000|6.03|9,458,841|-13.98%|22|2022-08-25|15/06/2022|0.02||1350000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-10-02 09:51:54|07853|100447|SS 600219|35.61B|35610000000|3.010|113,572,400|-31.12%|25|2022-11-01|15/09/2022||0.07||28725000000|2022-08-26|15/06/2022|0.09|0.09|9050000000|
2022-10-02 09:51:58|07854|100686|SS 600529|17.24B|17240000000|28.97|7,439,676|-2.79%|24|2022-10-25|15/09/2022||0.32|||2022-08-23|15/06/2022|0.3|0.3|934400000|
2022-10-02 09:52:01|07855|1056001|SS 601019|12.75B|12750000000|6.11|5,669,736|0.16%|23|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.31||2850000000|
2022-10-02 09:52:04|07856|953914|SS 603026|19.6B|19600000000|96.68|4,226,150|-68.1%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.99||1710000000|
2022-10-02 09:52:07|07857|994534|SS 603029|1.31B|1310000000|10.79|1,917,036|9.16%|22|2022-08-18|15/06/2022|0.01||57540000||2022-04-29|15/03/2022|0.03||88700000|
2022-10-02 09:52:12|07858|100884|SS 600777|17B|17000000000|2.500|277,339,088|-7.75%|22|2022-08-12|15/06/2022|0.16||2590000000||2022-04-29|15/12/2021|-0.02||1470000000|
2022-10-02 09:52:15|07859|101034|SS 601028|18.13B|18130000000|23.15|4,777,852|29.04%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.04||2200000000|
2022-10-02 09:52:21|07860|100941|SS 600843|2.78B|2780000000|4.68|4,669,717|-23.03%|22|2022-08-30|15/06/2022|0.03||770400000||2022-04-29|15/03/2022|0.06||726200000|
2022-10-02 09:52:24|07861|101184|SS 900924|390.02M|390020000|0.349|376,625|-6.93%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-10-02 09:52:28|07862|100812|SS 600692|1.95B|1950000000|5.55|6,774,685|-3.48%|23|2022-08-25|15/06/2022|-0.01||134600000||2022-04-28|15/03/2022|0.01||262600000|
2022-10-02 09:52:31|07863|1057306|SS 603329|2.69B|2690000000|16.92|8,787,688|32.19%|21|2022-08-23|15/06/2022|0.76||1170000000||2022-04-27|15/03/2022|0.36||707200000|
2022-10-02 09:52:35|07864|1073388|SS 603214|2.57B|2570000000|18.27|3,934,543|-16.61%|23|2022-10-25|15/09/2022|||||2022-08-18|15/06/2022|0.38|0.38|1010000000|1010000000
2022-10-02 09:52:38|07865|100774|SS 600643|8.56B|8560000000|5.31|7,051,783|-24.14%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.16||823200000|
2022-10-02 09:52:41|07866|996093|SS 603881|6.98B|6980000000|21.22|4,840,933|-32.46%|23|2022-11-03|15/09/2022||0.13||367000000|2022-08-20|15/06/2022|0.1|0.14|369780000|358000000
2022-10-02 09:52:46|07867|100927|SS 600827|17.06B|17060000000|10.10|7,880,044|-30.01%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.15||6820000000|
2022-10-02 09:52:51|07868|101183|SS 900923|2.4B|2400000000|0.670|157,046|-26.54%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.15||6820000000|
2022-10-02 09:52:54|07869|1010848|SS 603197|9.17B|9170000000|44.12|5,637,256|64.26%|23|2022-11-02|15/09/2022||0.42||3898000000|2022-08-31|15/06/2022|0.09|0.31|1100000000|1100000000
2022-10-02 09:52:58|07870|100943|SS 600845|64.62B|64620000000|36.79|4,289,135|-27.53%|24|2022-10-24|15/09/2022||0.3231|||2022-08-24|15/06/2022|0.27|0.3231|2470000000|2470000000
2022-10-02 09:53:02|07871|101185|SS 900926|9.08B|9080000000|2.910|1,328,164|1.04%|23|2022-10-24|15/09/2022||0.3231|||2022-08-24|15/06/2022||0.3231|2470000000|2470000000
2022-10-02 09:53:05|07872|954956|SS 601968|8.62B|8620000000|7.61|3,287,657|-12.83%|21|2022-08-26|15/06/2022|0.06||1980000000||2022-04-29|15/03/2022|0.06||1850000000|
2022-10-02 09:53:08|07873|942822|SS 603009|2.18B|2180000000|6.08|15,687,528|-0.98%|22|2022-08-24|15/06/2022|0.01||353200000||2022-04-29|15/03/2022|0.07||428300000|
2022-10-02 09:53:12|07874|996068|SS 603037|1.53B|1530000000|14.83|1,301,820|-9.02%|23|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.14||152000000|
2022-10-02 09:53:15|07875|994614|SS 603887|2.8B|2800000000|6.21|4,473,626|-24.18%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|-0.05||424700000|
2022-10-02 09:53:18|07876|100763|SS 600621|11.27B|11270000000|10.62|23,191,099|-26.61%|23|2022-08-29|15/06/2022|0.11||643400000||2022-04-27|15/03/2022|0.08||632900000|
2022-10-02 09:53:21|07877|101171|SS 900908|1.31B|1310000000|0.607|1,305,990|-8.17%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 09:53:25|07878|994528|SS 603012|3.64B|3640000000|5.60|16,158,249|-3.78%|22|2022-08-25|15/06/2022|0.11||569700000||2022-04-27|15/03/2022|0.13||390800000|
2022-10-02 09:53:29|07879|100403|SS 600170|22.48B|22480000000|2.53|29,982,437|-38.29%|25|2022-11-02|15/09/2022||0.2|||2022-08-31|15/06/2022|-0.09|0.16|46160000000|
2022-10-02 09:53:32|07880|1031225|SS 603730|13.47B|13470000000|14.30|3,724,107|16.62%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.18||1130000000|1140000000
2022-10-02 09:53:36|07881|100661|SS 600508|11.7B|11700000000|16.19|25,198,448|28.39%|24|2022-10-28|15/09/2022||1|||2022-08-26|15/06/2022|1.06|1.1|3650000000|
2022-10-02 09:53:39|07882|100767|SS 600635|7.8B|7800000000|2.98|14,144,398|-28.02%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.06|||
2022-10-02 09:53:43|07883|100937|SS 600841|8.96B|8960000000|6.20|10,845,790|-48.2%|24|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|-0.15||1670000000|
2022-10-02 09:53:45|07884|101180|SS 900920|1.26B|1260000000|0.401|599,708|-29.15%|24|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 09:53:49|07885|100760|SS 600630|2.22B|2220000000|5.23|26,535,823|1.75%|23|2022-08-29|15/06/2022|-0.01||644600000||2022-04-27|15/03/2022|-0.04||610200000|
2022-10-02 09:54:07|07886|101087|SS 601519|10.89B|10890000000|5.35|11,600,212|-31.59%|24|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|-0.01||240300000|
2022-10-02 09:54:10|07887|101112|SS 601727|53.12B|53120000000|3.87|60,270,248|-25.58%|25|2022-10-31|15/09/2022||0.02|||2022-08-29|15/06/2022|0.07|0.07|25310000000|
2022-10-02 09:54:14|07888|100292|SS 600021|25.32B|25320000000|8.99|72,008,934|-27.32%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|-0.07||7770000000|
2022-10-02 09:54:17|07889|1024783|SS 603200|3.05B|3050000000|17.65|4,887,878|5.67%|23|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|0.18||170600000|
2022-10-02 09:54:21|07890|1006194|SS 601200|9.98B|9980000000|8.90|4,761,374|-32.32%|23|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.11||1240000000|
2022-10-02 09:54:23|07891|100752|SS 600615|1.77B|1770000000|9.43|3,895,560|25.9%|21|2022-08-29|15/06/2022|||35290000||2022-04-25|15/03/2022|-0.02||42340000|
2022-10-02 09:54:27|07892|1054846|SS 603466|5.93B|5930000000|9.94|9,537,928|-6.09%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-0.09||313000000|313000000
2022-10-02 09:54:30|07893|994519|SS 601595|3.92B|3920000000|8.75|2,805,993|-21.81%|24|2022-11-02|15/09/2022||0.05|||2022-08-31|15/06/2022|-0.37|0.04|32140000|
2022-10-02 09:54:33|07894|994611|SS 603868|34.19B|34190000000|78.49|1,217,710|100.59%|25|2022-10-27|15/09/2022||0.63|||2022-08-16|15/06/2022|0.5|0.5|1160000000|1160000000
2022-10-02 09:54:37|07895|100430|SS 600196|72.12B|72120000000|29.56|31,199,720|-43.48%|25|2022-10-31|15/09/2022||0.665||10040000000|2022-08-29|15/06/2022|0.42|0.69|10960000000|10620000000
2022-10-02 09:54:40|07896|100766|SS 600624|3.69B|3690000000|5.43|9,426,408|-15.68%|21|2022-08-26|15/06/2022|-0||155800000||2022-04-29|15/03/2022|0.01||218400000|
2022-10-02 09:54:44|07897|953927|SS 603918|2.4B|2400000000|6.58|5,547,399|-8.1%|23|2022-08-29|15/06/2022|0.02||182600000||2022-04-29|15/03/2022|-0.02||111400000|
2022-10-02 09:54:47|07898|1162040|SS 603682|2.44B|2440000000|5.17|3,823,286|-9.77%|12|2022-08-25|15/06/2022|0.07||259300000||2022-04-29|15/03/2022|0.07||261400000|
2022-10-02 09:54:51|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-89.38%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-10-02 09:54:53|07900|102098|SS 900919|35.36M|35360000|0.028|4,603,444|-84.27%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-10-02 09:54:56|07901|101094|SS 601616|2.7B|2700000000|3.16|22,686,711|-19.18%|24|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|0.03||263800000|
2022-10-02 09:55:00|07902|100947|SS 600851|5.8B|5800000000|6.49|3,795,859|-31.54%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.08||333800000|
2022-10-02 09:55:03|07903|101174|SS 900917|815.76M|815760000|0.304|678,050|-17.39%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022||||
2022-10-02 09:55:06|07904|100756|SS 600619|5.62B|5620000000|5.98|22,990,783|-27.16%|22|2022-08-30|15/06/2022|0.04||4250000000||2022-04-28|15/03/2022|0.04||4320000000|
2022-10-02 09:55:10|07905|101175|SS 900910|790.33M|790330000|0.465|388,759|-11.43%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-10-02 09:55:14|07906|953924|SS 603718|6.2B|6200000000|9.63|4,387,810|-28.4%|24|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.03||85920000|
2022-10-02 09:55:17|07907|100688|SS 600532|12.44B|12440000000|24.11|6,986,243|29.14%|23|2022-08-26|15/06/2022|-0.02||19840000||2022-04-28|15/03/2022|0.11||16960000|
2022-10-02 09:55:21|07908|100765|SS 600623|13.27B|13270000000|6.49|8,586,052|-44.72%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.17||10050000000|
2022-10-02 09:55:25|07909|101172|SS 900909|1.87B|1870000000|0.589|364,601|-19.43%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 09:55:28|07910|994546|SS 603131|3.72B|3720000000|11.70|4,693,710|-44.55%|23|2022-10-25|15/09/2022|||||2022-08-08|15/06/2022|0.05||164900000|
2022-10-02 09:55:31|07911|1162072|SS 603192|2.55B|2550000000|18.40|2,289,326|4.32%|14|2022-08-19|15/06/2022|0.25||807200000||2022-04-28|15/03/2022|0.2||820900000|
2022-10-02 09:55:34|07912|101196|SS 900939|100.73M|100730000|0.555|177,010|-19.8%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-10-02 09:55:38|07913|100744|SS 600605|3.04B|3040000000|14.76|2,074,328|86.84%|22|2022-08-26|15/06/2022|0.04||24530000||2022-04-29|15/03/2022|0.01||22330000|
2022-10-02 09:55:42|07914|100862|SS 600748|5.85B|5850000000|3.17|8,786,309|-22.87%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|-0.05||397100000|
2022-10-02 09:55:45|07915|100282|SS 600009|143.78B|143780000000|57.78|12,796,684|30.58%|25|2022-11-03|15/09/2022||-0.2602||998810000|2022-08-31|15/06/2022|-0.39|-0.2493|325000000|569040000
2022-10-02 09:55:48|07916|100518|SS 600315|19.41B|19410000000|28.61|4,565,453|-34.75%|25|2022-10-28|15/09/2022||0.22||1910000000|2022-08-20|15/06/2022|-0.06|-0.0525|1600000000|1600000000
2022-10-02 09:55:51|07917|100804|SS 600676|3.72B|3720000000|3.62|4,566,302|-12.56%|22|2022-08-29|15/06/2022|-0.15||782900000||2022-04-28|15/03/2022|-0.04||1620000000|
2022-10-02 09:55:55|07918|100866|SS 600754|54.77B|54770000000|57.65|4,776,574|26.84%|25|2022-11-03|15/09/2022||0.4967||3490000000|2022-08-31|15/06/2022|0.00|-0.0267|2720000000|2720000000
2022-10-02 09:55:59|07919|101754|SS 900934|7.7B|7700000000|1.857|285,390|0.38%|25|2022-11-03|15/09/2022||0.0635||508980000|2022-08-31|15/06/2022|0.00|-0.004|394670000|394160000
2022-10-02 09:56:07|07920|100779|SS 600650|4.4B|4400000000|9.47|3,955,924|3.61%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|-0.11||320500000|
2022-10-02 09:56:10|07921|101762|SS 900914|617.98M|617980000|0.610|386,751|-8.41%|23|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022||||
2022-10-02 09:56:14|07922|100753|SS 600616|3.88B|3880000000|5.80|11,481,172|-20.22%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|-0.04||68320000|
2022-10-02 09:56:18|07923|101188|SS 900929|173.91M|173910000|1.312|60,186|-7.48%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-10-02 09:56:22|07924|100770|SS 600639|10.77B|10770000000|10.64|6,863,239|-7.88%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.05||459900000|
2022-10-02 09:56:25|07925|101176|SS 900911|1.51B|1510000000|0.890|388,649|-0.89%|23|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 09:56:28|07926|100936|SS 600838|2.52B|2520000000|6.28|7,616,641|7.72%|22|2022-08-26|15/06/2022|0.02||10860000||2022-04-28|15/03/2022|0.03||19150000|
2022-10-02 09:56:31|07927|100490|SS 600272|1.76B|1760000000|8.92|11,286,299|30.41%|22|2022-08-26|15/06/2022|0.08||357800000||2022-04-27|15/03/2022|0.03||179000000|
2022-10-02 09:56:34|07928|101757|SS 900943|247.81M|247810000|0.543|654,566|26.28%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-10-02 09:56:36|07929|100346|SS 600097|2.13B|2130000000|8.86|2,513,034|-22.62%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.12||511000000|
2022-10-02 09:56:40|07930|997893|SS 603960|4.65B|4650000000|17.65|5,682,839|-46.29%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|-0.02||100000000|
2022-10-02 09:56:43|07931|994625|SS 603987|6.74B|6740000000|15.27|3,820,145|-30.59%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.24||772000000|
2022-10-02 09:56:46|07932|1031322|SS 603232|2.29B|2290000000|9.88|2,646,139|-30.62%|23|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|0.03||159000000|
2022-10-02 09:56:50|07933|994581|SS 603633|4.94B|4940000000|15.06|7,216,098|18.96%|22|2022-08-24|15/06/2022|0.08||201200000||2022-04-29|15/03/2022|0.06||204000000|
2022-10-02 09:56:53|07934|994595|SS 603777|4.57B|4570000000|13.67|8,808,472|-11.18%|23|2022-11-01|15/09/2022|||||2022-08-29|15/06/2022|0.05||997200000|
2022-10-02 09:56:57|07935|102965|SS 603006|2.11B|2110000000|8.28|3,014,795|-2.93%|23|2022-08-26|15/06/2022|0.08||238800000||2022-04-27|15/03/2022|0.06||233400000|
2022-10-02 09:57:01|07936|100946|SS 600848|29.13B|29130000000|11.82|3,683,103|-21.46%|23|2022-08-29|15/06/2022|0.12||1470000000||2022-04-27|15/03/2022|0.12||1880000000|
2022-10-02 09:57:04|07937|101187|SS 900928|4.09B|4090000000|0.904|134,573|-19.36%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-10-02 09:57:06|07938|101206|SS 900957|204.86M|204860000|0.587|794,036|-11.33%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-10-02 09:57:09|07939|948392|SS 603729|1.2B|1200000000|12.81|1,118,662|14.07%|23|2022-08-25|15/06/2022|-0.21||89840000||2022-04-29|15/03/2022|0.04||156300000|
2022-10-02 09:57:13|07940|100790|SS 600663|34.38B|34380000000|9.63|3,700,520|-15.45%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|0.12||2400000000|
2022-10-02 09:57:17|07941|101190|SS 900932|4.83B|4830000000|0.783|1,044,239|-13.58%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 09:57:20|07942|945172|SS 603899|41.8B|41800000000|45.09|3,673,430|-33.67%|24|2022-10-24|15/09/2022||0.63||5740000000|2022-08-26|15/06/2022|0.27|0.32|4210000000|4140000000
2022-10-02 09:57:24|07943|100309|SS 600073|6.89B|6890000000|7.35|11,216,638|-6.13%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.15||6460000000|
2022-10-02 09:57:27|07944|100922|SS 600822|3.18B|3180000000|7.31|1,968,390|-13.8%|22|2022-08-30|15/06/2022|-0.06||287900000||2022-04-29|15/03/2022|0.01||1920000000|
2022-10-02 09:57:29|07945|101186|SS 900927|446.48M|446480000|0.395|126,428|-17.36%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-10-02 09:57:32|07946|100935|SS 600835|10.59B|10590000000|11.19|6,724,407|-24.8%|24|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022|0.26||4960000000|
2022-10-02 09:57:38|07947|101763|SS 900925|1.49B|1490000000|1.018|337,911|-21.21%|24|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022||||
2022-10-02 09:57:42|07948|100964|SS 600882|15.32B|15320000000|29.68|5,002,880|-46.49%|24|2022-11-01|15/09/2022||0.1766||1590000000|2022-08-18|15/06/2022|0.11|0.1633|1310000000|1290000000
2022-10-02 09:57:45|07949|1010634|SS 603728|13.61B|13610000000|32.38|11,321,852|94.12%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.07||591900000|
2022-10-02 09:57:48|07950|100762|SS 600638|3.54B|3540000000|5.26|3,901,720|1.35%|21|2022-08-29|15/06/2022|0.08||213300000||2022-04-29|15/03/2022|0.01||1400000000|
2022-10-02 09:57:52|07951|100759|SS 600628|4.26B|4260000000|6.58|3,403,714|-17.02%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.07||124000000|
2022-10-02 09:57:55|07952|100933|SS 600833|2.08B|2080000000|9.33|6,568,757|9.76%|22|2022-08-29|15/06/2022|0.12||556200000||2022-04-22|15/03/2022|0.03||391400000|
2022-10-02 09:57:58|07953|100769|SS 600637|20.57B|20570000000|6.12|10,736,320|-22.04%|25|2022-11-02|15/09/2022||0.01||2310000000|2022-08-31|15/06/2022|0.01|0.01|1340000000|2560000000
2022-10-02 09:58:02|07954|101092|SS 601607|54.88B|54880000000|16.51|12,884,486|-13.7%|25|2022-11-02|15/09/2022||0.535||62200000000|2022-08-29|15/06/2022|0.44|0.45|54810000000|56900000000
2022-10-02 09:58:06|07955|100807|SS 600679|3.47B|3470000000|8.73|1,839,806|-23.49%|21|2022-08-23|15/06/2022|0.06||352700000||2022-05-10|15/03/2022|0.05||413900000|
2022-10-02 09:58:08|07956|101173|SS 900916|487.3M|487300000|0.382|330,287|-3.29%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-10-02 09:58:12|07957|100501|SS 600284|5.72B|5720000000|5.90|12,343,406|-2.8%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.08||862300000|
2022-10-02 09:58:29|07958|1054849|SS 603659|77.61B|77610000000|55.80|9,131,379|-35.12%|23|2022-11-02|15/09/2022||0.5917||4470000000|2022-07-28|15/06/2022|0.5483|0.4918|3760000000|3530000000
2022-10-02 09:58:33|07959|100786|SS 600662|11.94B|11940000000|5.23|9,051,394|-30.91%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.07||3260000000|3260000000
2022-10-02 09:58:36|07960|996083|SS 603579|2.74B|2740000000|20.06|550,037|-30.44%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.21||537000000|
2022-10-02 09:58:40|07961|953915|SS 603108|5.99B|5990000000|10.34|8,047,926|1.08%|25|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.2||2590000000|
2022-10-02 09:58:43|07962|100802|SS 600689|1.35B|1350000000|7.83|8,274,077|21.58%|22|2022-08-30|15/06/2022|-0||262000000||2022-04-29|15/03/2022|0.01||115200000|
2022-10-02 09:58:45|07963|101182|SS 900922|189.81M|189810000|0.457|144,693|5.06%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-10-02 09:58:49|07964|100758|SS 600626|3.69B|3690000000|3.33|7,909,807|-16.75%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.08||2680000000|
2022-10-02 09:58:54|07965|100750|SS 600613|2.71B|2710000000|5.19|4,934,620|-7.16%|22|2022-08-30|15/06/2022|0.02||614000000||2022-04-29|15/03/2022|0.04||588200000|
2022-10-02 09:58:57|07966|101169|SS 900904|380.55M|380550000|0.565|104,100|3.1%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-10-02 09:59:01|07967|100934|SS 600834|3.92B|3920000000|8.21|9,174,741|-17.98%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.04||80230000|
2022-10-02 09:59:04|07968|942803|SS 600604|7.43B|7430000000|4.70|11,798,719|-11.82%|23|2022-08-26|15/06/2022|-0.04||205300000||2022-04-28|15/03/2022|0.04||458700000|
2022-10-02 09:59:07|07969|942837|SS 900902|1.04B|1040000000|0.245|489,254|-14.63%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-10-02 09:59:13|07970|100923|SS 600823|8.85B|8850000000|2.36|16,152,636|-33.33%|25|2022-11-02|15/09/2022||0.06||4570000000|2022-08-31|15/06/2022|0.05|0.05|3650000000|3650000000
2022-10-02 09:59:16|07971|1052667|SS 603648|2.9B|2900000000|8.00|5,781,132|2.83%|21|2022-08-23|15/06/2022|0.05||354200000||2022-04-28|15/03/2022|0.14||400100000|
2022-10-02 09:59:19|07972|1056005|SS 603365|3.33B|3330000000|12.55|978,006|-20.97%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.08||836000000|
2022-10-02 09:59:23|07973|100605|SS 600420|8.8B|8800000000|8.57|5,962,690|-11.1%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.13||3140000000|
2022-10-02 09:59:26|07974|1117911|SS 603121|1.98B|1980000000|5.77|4,873,419|-26.1%|17|2022-08-19|15/06/2022|-0.01||176800000||2022-04-26|15/03/2022|0.02||213900000|
2022-10-02 09:59:29|07975|100778|SS 600649|9.38B|9380000000|3.71|14,831,941|-14.91%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|-0.02||1140000000|
2022-10-02 09:59:33|07976|1054850|SS 603683|2B|2000000000|9.19|3,059,541|-2.75%|22|2022-08-29|15/06/2022|-0.01||334400000||2022-04-29|15/03/2022|||306100000|
2022-10-02 09:59:36|07977|1054847|SS 603499|1.36B|1360000000|6.75|1,998,978|-4.8%|21|2022-08-25|15/06/2022|-0||139300000||2022-04-28|15/03/2022|0.01||140300000|
2022-10-02 09:59:39|07978|100757|SS 600620|7.48B|7480000000|10.89|9,401,636|15.85%|23|2022-08-25|15/06/2022|-0.01||1420000||2022-04-28|15/03/2022|-0.04||3890000|
2022-10-02 09:59:42|07979|996181|SS 603330|4.16B|4160000000|12.50|9,658,668|1.16%|23|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.09||357000000|
2022-10-02 09:59:46|07980|1062259|SS 603895|2.32B|2320000000|21.50|1,067,174|32.63%|21|2022-08-29|15/06/2022|-0.01||159000000||2022-04-29|15/03/2022|0.09||151100000|
2022-10-02 09:59:49|07981|100776|SS 600647|2.16B|2160000000|15.54|4,553,763|36.56%|22|2022-07-30|15/06/2022|-0||15260000||2022-04-29|15/03/2022|0.05||1630000|
2022-10-02 09:59:52|07982|100944|SS 600846|4.92B|4920000000|7.88|5,955,038|-2.11%|22|2022-08-26|15/06/2022|0.04||438700000||2022-04-28|15/03/2022|0.09||709600000|
2022-10-02 09:59:56|07983|994535|SS 603030|1.93B|1930000000|3.40|31,917,299|-1.16%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-1.28||467500000|
2022-10-02 09:59:59|07984|100920|SS 600820|15.5B|15500000000|4.93|20,508,267|-12.74%|25|2022-10-24|15/09/2022||0.2||62226000000|2022-08-26|15/06/2022|0.08|0.16|9500000000|62226000000
2022-10-02 10:00:03|07985|1024784|SS 603226|1.77B|1770000000|4.97|2,355,769|-3.57%|21|2022-08-25|15/06/2022|||103600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-10-02 10:00:07|07986|100777|SS 600648|12.13B|12130000000|11.66|5,251,351|-10.72%|23|2022-08-16|15/06/2022|-0.1||1030000000||2022-04-27|15/03/2022|0.71||4010000000|
2022-10-02 10:00:10|07987|101177|SS 900912|1.7B|1700000000|0.857|223,082|-6.03%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-10-02 10:00:13|07988|100772|SS 600641|18.06B|18060000000|19.41|26,369,330|-27.84%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.00||69000000|
2022-10-02 10:00:17|07989|996070|SS 603039|9.32B|9320000000|36.27|773,644|-45.05%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.21||496000000|
2022-10-02 10:00:21|07990|994549|SS 603189|2.99B|2990000000|11.10|1,976,910|-39.74%|24|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|0.04||71270000|
2022-10-02 10:00:24|07991|100785|SS 600661|1.97B|1970000000|7.58|5,527,747|-16.98%|22|2022-08-30|15/06/2022|-0.04||147200000||2022-04-28|15/03/2022|-0.65||199500000|
2022-10-02 10:00:27|07992|100925|SS 600825|3.63B|3630000000|3.47|5,129,645|-13.68%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|||348300000|
2022-10-02 10:00:31|07993|100845|SS 600732|42.6B|42600000000|37.41|29,318,056|152.77%|23|2022-10-25|15/09/2022|||||2022-08-31|15/06/2022|0.18||8160000000|
2022-10-02 10:00:35|07994|953912|SS 603022|1.93B|1930000000|9.66|2,091,483|-23.52%|21|2022-08-25|15/06/2022|0.02||142500000||2022-04-27|15/03/2022|0.04||173000000|
2022-10-02 10:00:39|07995|994547|SS 603159|1.82B|1820000000|13.03|1,035,718|-35.46%|23|2022-08-25|15/06/2022|0.01||116300000||2022-04-28|15/03/2022|0.05||124900000|
2022-10-02 10:00:42|07996|100924|SS 600824|3.47B|3470000000|3.29|4,945,211|-9.86%|22|2022-08-29|15/06/2022|-0.03||152700000||2022-04-25|15/03/2022|0.03||226600000|
2022-10-02 10:00:45|07997|1162070|SS 603681|3.94B|3940000000|20.63|2,879,196|-37.39%|15|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.47||1240000000|
2022-10-02 10:00:50|07998|100783|SS 600655|25.95B|25950000000|6.67|9,362,962|-34.67%|25|2022-11-01|15/09/2022||0.1||51063000000|2022-08-23|15/06/2022|0.11|0.21|9770000000|
2022-10-02 10:00:54|07999|100985|SS 600895|16.09B|16090000000|10.39|6,557,656|-38.45%|25|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.09||168300000|
2022-10-02 10:00:57|08000|100531|SS 600320|13.82B|13820000000|3.15|17,141,707|-22.79%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0||7730000000|
2022-10-02 10:01:00|08001|101199|SS 900947|1.94B|1940000000|0.242|1,370,205|-17.97%|22|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 10:01:04|08002|100441|SS 600210|7.08B|7080000000|4.67|25,014,792|-47.23%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.07|0.07|2270000000|2270000000
2022-10-02 10:01:08|08003|101085|SS 601515|8.04B|8040000000|4.36|11,874,527|-28.82%|24|2022-11-01|15/09/2022||||3805000000|2022-08-30|15/06/2022|0.07||919000000|
2022-10-02 10:01:11|08004|100696|SS 600546|35.86B|35860000000|18.09|72,566,899|43.57%|24|2022-11-01|15/09/2022||0.8|||2022-08-27|15/06/2022|0.88|0.88|10390000000|
2022-10-02 10:01:14|08005|100854|SS 600740|15.6B|15600000000|6.09|59,962,709|-28.77%|24|2022-10-25|15/09/2022||0.2|||2022-08-23|15/06/2022|0.6|0.17|3440000000|
2022-10-02 10:01:17|08006|100754|SS 600617|6.43B|6430000000|4.77|34,705,605|-11.67%|22|2022-08-29|15/06/2022|-0.06||3250000000||2022-04-27|15/03/2022|0.13||4610000000|
2022-10-02 10:01:21|08007|101178|SS 900913|903.89M|903890000|0.490|2,342,023|25.96%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-10-02 10:01:25|08008|100498|SS 600281|2.35B|2350000000|4.57|5,525,839|-34.05%|22|2022-08-24|15/06/2022|-0||85380000||2022-04-29|15/03/2022|0.01||98470000|
2022-10-02 10:01:28|08009|100372|SS 600123|17.81B|17810000000|15.59|43,567,390|21.42%|25|2022-10-26|15/09/2022||0.75|||2022-08-23|15/06/2022|0.75|0.75|4390000000|
2022-10-02 10:01:32|08010|101108|SS 601699|50.49B|50490000000|16.88|40,611,318|12.46%|25|2022-10-28|15/09/2022||0.86|||2022-08-24|15/06/2022|1.13|0.85|14430000000|
2022-10-02 10:01:36|08011|100890|SS 600809|369.55B|369550000000|302.89|5,349,636|-4%|25|2022-10-28|15/09/2022||1.39||6170000000|2022-08-26|15/06/2022|1.07|1.11|4800000000|4800000000
2022-10-02 10:01:38|08012|100912|SS 600810|8.28B|8280000000|7.93|12,835,640|-36.36%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.15||3740000000|
2022-10-02 10:01:41|08013|100773|SS 600642|28.27B|28270000000|5.76|16,265,719|-27.27%|24|2022-11-04|15/09/2022||0.2|||2022-08-27|15/06/2022|0.13|0.15|5130000000|
2022-10-02 10:01:46|08014|100587|SS 600392|26.54B|26540000000|15.14|31,237,455|-24.68%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.36||4420000000|
2022-10-02 10:01:50|08015|100418|SS 600183|30.43B|30430000000|13.10|12,681,669|-39.52%|25|2022-11-01|15/09/2022||0.282||5620000000|2022-08-13|15/06/2022|0.195|0.1933|4610000000|4610000000
2022-10-02 10:01:53|08016|100747|SS 600609|5.85B|5850000000|4.46|18,018,167|-20.92%|22|2022-08-30|15/06/2022|0.03||1310000000||2022-04-29|15/03/2022|0.02||1030000000|
2022-10-02 10:01:56|08017|100590|SS 600396|3.99B|3990000000|2.710|35,905,118|-6.55%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|-0.2|||
2022-10-02 10:01:59|08018|994610|SS 603866|17.78B|17780000000|13.35|6,894,625|-35.71%|23|2022-10-27|15/09/2022||0.17||1970000000|2022-08-11|15/06/2022|0.15|0.15|1750000000|1750000000
2022-10-02 10:02:03|08019|951038|SS 603808|3.16B|3160000000|8.55|2,690,531|-38.04%|24|2022-11-01|15/09/2022||0.24|||2022-08-30|15/06/2022|0.01|0.01|543000000|543000000
2022-10-02 10:02:07|08020|100698|SS 600548|15.3B|15300000000|7.96|3,019,209|-29.93%|25|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|0.16||2320000000|
2022-10-02 10:02:11|08021|101052|SS 601139|19.56B|19560000000|6.80|15,823,893|-33.66%|25|2022-11-03|15/09/2022||0.1398||6780000000|2022-08-27|15/06/2022|0.11|0.2415|8010000000|7250000000
2022-10-02 10:02:14|08022|945935|SS 603118|6.34B|6340000000|8.00|10,602,703|-6.87%|24|2022-10-31|15/09/2022|||||2022-08-08|15/06/2022|0.18||2740000000|
2022-10-02 10:02:18|08023|994548|SS 603160|21.62B|21620000000|47.58|5,550,905|-57.05%|25|2022-10-27|15/09/2022||0.2667||1100000000|2022-08-30|15/06/2022|0.16|0.16|955000000|954790000
2022-10-02 10:02:22|08024|100396|SS 600162|5.88B|5880000000|1.800|16,700,854|-7.69%|23|2022-08-25|15/06/2022|-0||486100000||2022-04-28|15/03/2022|0.01||1070000000|
2022-10-02 10:02:25|08025|1031218|SS 603063|11.59B|11590000000|26.37|11,960,744|18.3%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.11||640600000|
2022-10-02 10:02:29|08026|100630|SS 600446|9.26B|9260000000|9.84|16,656,109|-23.48%|24|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.12||1490000000|
2022-10-02 10:02:32|08027|996075|SS 603228|16.37B|16370000000|19.32|5,391,131|-20.85%|23|2022-11-04|15/09/2022|||||2022-08-06|15/06/2022|0.34||2760000000|
2022-10-02 10:02:36|08028|997535|SS 603991|2.86B|2860000000|38.40|481,276|-12.23%|21|2022-08-26|15/06/2022|-0.05||19590000||2022-04-26|15/03/2022|-0.04||21670000|
2022-10-02 10:02:39|08029|1031229|SS 603978|3.4B|3400000000|20.70|6,319,438|-32.84%|21|2022-08-29|15/06/2022|-0.07||356000000||2022-04-25|15/03/2022|0.18||378800000|
2022-10-02 10:02:42|08030|1008681|SS 603050|2.57B|2570000000|15.85|11,130,234|-14%|22|2022-08-17|15/06/2022|0.4||669200000||2022-04-27|15/03/2022|0.1||319600000|
2022-10-02 10:02:46|08031|100729|SS 600587|10.08B|10080000000|24.47|6,335,805|-7.9%|25|2022-11-04|15/09/2022|||||2022-08-20|15/06/2022|0.49||2320000000|
2022-10-02 10:02:50|08032|100637|SS 600481|28.93B|28930000000|15.55|32,347,262|37%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|0.14||2560000000|
2022-10-02 10:02:56|08033|951034|SS 603318|3.86B|3860000000|10.36|16,925,976|5.71%|23|2022-08-29|15/06/2022|0.05||1070000000||2022-04-28|15/03/2022|0.01||506600000|
2022-10-02 10:03:01|08034|100940|SS 600839|11.96B|11960000000|2.590|49,001,818|-10.07%|25|2022-11-01|15/09/2022|||||2022-08-25|15/06/2022|0.02||23860000000|
2022-10-02 10:03:04|08035|100797|SS 600674|53.02B|53020000000|12.03|14,183,461|-16.28%|25|2022-10-24|15/09/2022||0.2747||287530000|2022-08-18|15/06/2022|0.287|0.1972|302000000|388970000
2022-10-02 10:03:08|08036|101065|SS 601208|9.47B|9470000000|10.43|18,632,625|-34.53%|24|2022-11-02|15/09/2022||0.1473||1310000000|2022-08-18|15/06/2022|0.175|0.1098|930000000|1190000000
2022-10-02 10:03:11|08037|101046|SS 601107|9.57B|9570000000|3.81|7,519,311|12.39%|25|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.08||2130000000|
2022-10-02 10:03:15|08038|1162078|SS 603327|8.38B|8380000000|16.07|6,359,743|43.58%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.28||526000000|
2022-10-02 10:03:18|08039|100806|SS 600678|1.84B|1840000000|5.26|10,601,308|-8.68%|22|2022-08-30|15/06/2022|0.03||100400000||2022-04-29|15/03/2022|0.02||81560000|
2022-10-02 10:03:22|08040|101156|SS 603077|28.1B|28100000000|3.220|184,348,740|-18.07%|22|2022-07-28|15/06/2022|0.18||4390000000||2022-04-25|15/03/2022|0.12||3090000000|
2022-10-02 10:03:25|08041|1024789|SS 603679|1.42B|1420000000|10.02|3,710,612|-34.04%|21|2022-08-18|15/06/2022|-0.07||133200000||2022-04-28|15/03/2022|-0.05||74090000|
2022-10-02 10:03:29|08042|100383|SS 600137|1.32B|1320000000|13.61|1,477,023|-2.16%|23|2022-08-22|15/06/2022|0.02||53680000||2022-04-29|15/03/2022|0.05||64910000|
2022-10-02 10:03:32|08043|100642|SS 600466|3.85B|3850000000|1.27|140,299,615|-35.86%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|-1.56||1540000000|
2022-10-02 10:03:35|08044|100353|SS 600101|3.39B|3390000000|8.04|30,793,899|8.36%|23|2022-08-25|15/06/2022|0.09||507200000||2022-04-29|15/03/2022|0.1||557700000|
2022-10-02 10:03:39|08045|100306|SS 600039|49.11B|49110000000|10.22|19,704,636|21.09%|24|2022-11-03|15/09/2022||0.25|||2022-08-30|15/06/2022|0.43|0.35|26080000000|
2022-10-02 10:03:42|08046|101159|SS 603333|3.39B|3390000000|5.45|17,863,251|-23.24%|23|2022-10-20|15/09/2022|||||2022-08-27|15/06/2022|0.02||547500000|
2022-10-02 10:03:46|08047|100887|SS 600779|30.58B|30580000000|62.72|4,942,571|-50.67%|24|2022-10-24|15/09/2022||1.39||1800000000|2022-07-27|15/06/2022|-0.09|0.0599|659000000|651470000
2022-10-02 10:03:49|08048|1162050|SS 603317|19.8B|19800000000|26.01|6,171,375|13.58%|15|2022-10-28|15/09/2022||0.065||540890000|2022-08-23|15/06/2022|0.09|0.07|585000000|585830000
2022-10-02 10:03:52|08049|100819|SS 600702|46.21B|46210000000|139.18|7,059,647|-32.57%|24|2022-10-24|15/09/2022||0.99|||2022-08-18|15/06/2022|0.92|1.44|1140000000|1140000000
2022-10-02 10:03:56|08050|100385|SS 600139|1.99B|1990000000|3.00|22,422,957|22.45%|22|2022-08-30|15/06/2022|-0.05||22940||2022-04-29|15/03/2022|-0.06||22940|
2022-10-02 10:04:00|08051|100667|SS 600505|2.75B|2750000000|7.55|11,968,877|-15.17%|23|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022|0.09|||
2022-10-02 10:04:04|08052|945936|SS 603969|4.41B|4410000000|5.27|39,317,300|20.59%|25|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.04||742400000|
2022-10-02 10:04:07|08053|1056015|SS 603970|5.47B|5470000000|28.50|1,322,626|44.01%|22|2022-08-18|15/06/2022|0.49||4060000000||2022-04-26|15/03/2022|0.23||2030000000|
2022-10-02 10:04:11|08054|100624|SS 600459|8.47B|8470000000|14.33|6,889,592|-36.54%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.12||9400000000|
2022-10-02 10:04:15|08055|100658|SS 600500|18.71B|18710000000|6.78|21,575,601|-29.96%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.21||25570000000|
2022-10-02 10:04:18|08056|100360|SS 600109|28.45B|28450000000|7.64|20,275,049|-33.1%|25|2022-11-02|15/09/2022||0.1318||1440000000|2022-08-31|15/06/2022|0.135|0.135|1440000000|1440000000
2022-10-02 10:04:21|08057|942827|SS 603126|3.89B|3890000000|6.38|15,993,152|-40.21%|23|2022-08-25|15/06/2022|0.08||771100000||2022-04-27|15/03/2022|0.05||582600000|
2022-10-02 10:04:24|08058|100998|SS 600970|18.6B|18600000000|8.21|23,918,857|-27.98%|24|2022-10-27|15/09/2022||0.4|||2022-08-23|15/06/2022|0.26|0.22|9750000000|
2022-10-02 10:04:27|08059|100544|SS 600335|10.75B|10750000000|7.38|29,977,430|32.5%|23|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.13||8170000000|
2022-10-02 10:04:30|08060|100629|SS 600444|1.79B|1790000000|12.23|4,949,705|4.89%|22|2022-08-18|15/06/2022|0.17||213100000||2022-04-27|15/03/2022|0.06||189400000|
2022-10-02 10:04:34|08061|100963|SS 600871|27.21B|27210000000|1.840|36,264,281|-27.27%|25|2022-10-31|15/09/2022||0.01|||2022-08-25|15/06/2022|0.01|0.02|17800000000|
2022-10-02 10:04:37|08062|20144|SS 600688|25.11B|25110000000|2.98|19,561,383|-29.88%|25|2022-10-27|15/09/2022||0.0396||24550000000|2022-08-25|15/06/2022|-0.06|-0.03|19890000000|23570000000
2022-10-02 10:04:40|08063|1162082|SS 603927|13.07B|13070000000|22.22|3,418,850|-12.1%|14|2022-08-25|15/06/2022|0.25||1320000000||2022-04-27|15/03/2022|0.01||1250000000|
2022-10-02 10:04:44|08064|1122728|SS 601598|29.65B|29650000000|3.55|22,342,406|-34.98%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.19||25550000000|
2022-10-02 10:04:47|08065|994593|SS 603737|32.97B|32970000000|87.59|2,646,539|-12.41%|24|2022-10-28|15/09/2022||0.51||4530000000|2022-08-31|15/06/2022|0.38|0.43|3010000000|3010000000
2022-10-02 10:04:51|08066|1073385|SS 600929|12.16B|12160000000|8.25|26,375,782|15.22%|23|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.24||1800000000|
2022-10-02 10:04:57|08067|1056014|SS 603916|6.95B|6950000000|16.53|3,174,716|-9.37%|23|2022-10-28|15/09/2022||0.48|||2022-08-31|15/06/2022|0.195|0.36|1030000000|
2022-10-02 10:05:00|08068|101164|SS 603366|7.63B|7630000000|9.54|58,739,419|97.52%|24|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|0.05||1090000000|
2022-10-02 10:05:04|08069|101088|SS 601555|30.85B|30850000000|6.16|23,969,985|-38.21%|25|2022-10-24|15/09/2022||0.1663||2020000000|2022-08-20|15/06/2022|0.26|0.0998|1930000000|1930000000
2022-10-02 10:05:08|08070|994524|SS 601900|6.7B|6700000000|7.48|2,709,682|4.32%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|0.16||1500000000|
2022-10-02 10:05:11|08071|100569|SS 600369|24.59B|24590000000|3.67|17,969,823|-28.18%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.05||843900000|
2022-10-02 10:05:15|08072|100508|SS 600292|4.19B|4190000000|5.37|7,747,946|-37.41%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.01||921300000|
2022-10-02 10:05:19|08073|945166|SS 601021|47.37B|47370000000|51.80|3,442,087|-5.09%|25|2022-11-03|15/09/2022||-0.1825||3080000000|2022-08-31|15/06/2022|-0.88|-0.88|1290000000|1290000000
2022-10-02 10:05:22|08074|100959|SS 600866|4.36B|4360000000|5.90|21,582,785|43.9%|24|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.08||353100000|
2022-10-02 10:05:25|08075|1162037|SS 603290|55.32B|55320000000|324.00|2,156,072|-20.51%|14|2022-11-04|15/09/2022||1.16||754540000|2022-08-27|15/06/2022|1.14|1.16|612000000|612520000
2022-10-02 10:05:28|08076|100379|SS 600131|14.64B|14640000000|12.25|15,852,404|-22.66%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.15||1750000000|
2022-10-02 10:05:32|08077|100675|SS 600517|26.88B|26880000000|4.70|31,911,161|-42.47%|25|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|0.08||2400000000|
2022-10-02 10:05:35|08078|994577|SS 603585|3.36B|3360000000|18.66|1,742,337|16.19%|22|2022-08-18|15/06/2022|0.44||848600000||2022-04-27|15/03/2022|0.55||794700000|
2022-10-02 10:05:38|08079|100827|SS 600710|7.23B|7230000000|5.53|17,258,660|-17.22%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.18||45930000000|
2022-10-02 10:05:42|08080|100328|SS 600077|3.62B|3620000000|2.87|44,068,197|20.08%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.01||3650000000|
2022-10-02 10:05:45|08081|100930|SS 600830|2.29B|2290000000|5.03|6,630,643|4.36%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|-0||50780000|
2022-10-02 10:05:50|08082|1031222|SS 603612|12.8B|12800000000|27.79|17,722,278|15.65%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.8895||4780000000|
2022-10-02 10:05:53|08083|100716|SS 600571|3.38B|3380000000|7.04|7,082,723|-26.74%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.01||440100000|
2022-10-02 10:05:57|08084|1057310|SS 603890|3.79B|3790000000|8.78|5,363,299|-23.45%|22|2022-08-08|15/06/2022|0.17||963900000||2022-04-27|15/03/2022|0.11||923100000|
2022-10-02 10:06:03|08085|994600|SS 603800|7.02B|7020000000|33.74|4,397,530|90.51%|22|2022-08-30|15/06/2022|0.16||421400000||2022-04-29|15/03/2022|-0.1||291800000|
2022-10-02 10:06:06|08086|1024790|SS 603380|4.62B|4620000000|28.61|953,499|-3.18%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.24||500300000|
2022-10-02 10:06:10|08087|1141906|SS 688022|6.3B|6300000000|58.00|1,383,724|69.69%|18|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.45||264000000|
2022-10-02 10:06:13|08088|1141890|SS 688001|11.98B|11980000000|27.19|2,082,189|-21.71%|18|2022-11-02|15/09/2022||0.35|||2022-08-31|15/06/2022|0.3|0.3|729000000|729000000
2022-10-02 10:06:16|08089|1052658|SS 603183|2.35B|2350000000|4.69|8,798,670|1.59%|23|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022|0.1||120000000|
2022-10-02 10:06:19|08090|1054854|SS 603922|3.1B|3100000000|24.22|1,713,700|38.32%|21|2022-08-29|15/06/2022|-0.09||109900000||2022-04-27|15/03/2022|0.08||113600000|
2022-10-02 10:06:23|08091|994584|SS 603660|2.27B|2270000000|4.67|4,026,468|-29.56%|23|2022-10-25|15/09/2022|||||2022-08-30|15/06/2022|-0.39||316700000|
2022-10-02 10:06:28|08092|994605|SS 603828|1.94B|1940000000|3.25|4,781,485|-14.92%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|0.02||603100000|
2022-10-02 10:06:31|08093|1118183|SS 603332|1.85B|1850000000|11.11|5,226,636|2.46%|17|2022-08-26|15/06/2022|-0.06||264000000||2022-04-25|15/03/2022|-0.11||199100000|
2022-10-02 10:06:35|08094|994626|SS 603990|3.99B|3990000000|18.83|14,336,220|8.75%|23|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|0.06||85940000|
2022-10-02 10:06:39|08095|100849|SS 600736|5.41B|5410000000|4.70|26,679,447|10.85%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.06||4340000000|
2022-10-02 10:06:42|08096|1057305|SS 603283|3.77B|3770000000|19.75|8,029,559|-7.02%|22|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.12||571900000|
2022-10-02 10:06:45|08097|1141892|SS 688003|6.08B|6080000000|31.79|2,732,207|-14.77%|18|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.19|0.19|323000000|323000000
2022-10-02 10:06:48|08098|994620|SS 603928|2.09B|2090000000|10.39|2,704,628|-1.24%|22|2022-08-25|15/06/2022|0.12||441700000||2022-04-28|15/03/2022|0.19||513700000|
2022-10-02 10:06:52|08099|100402|SS 600169|7.89B|7890000000|2.340|54,073,825|-24.52%|22|2022-08-26|15/06/2022|0.01||2170000000||2022-04-27|15/12/2021|-0.02||2500000000|
2022-10-02 10:06:55|08100|100792|SS 600665|2.77B|2770000000|3.21|10,407,540|3.88%|22|2022-08-19|15/06/2022|0.04||2740000000||2022-04-29|15/03/2022|-0.03||361100000|
2022-10-02 10:06:58|08101|101006|SS 601000|15.29B|15290000000|2.580|36,147,380|-7.19%|24|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.08||1380000000|
2022-10-02 10:07:02|08102|100600|SS 600409|12.65B|12650000000|6.13|22,780,305|-44.97%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.24||6380000000|6380000000
2022-10-02 10:07:06|08103|1024794|SS 603938|10B|10000000000|36.60|6,004,786|8.19%|22|2022-08-25|15/06/2022|0.93||806200000||2022-04-28|15/03/2022|0.77||533300000|
2022-10-02 10:07:09|08104|998088|SS 603133|1.95B|1950000000|9.31|3,136,541|-3.52%|21|2022-08-30|15/06/2022|-0.03||32180000||2022-04-28|15/03/2022|-0.06||21380000|
2022-10-02 10:07:12|08105|100689|SS 600535|14.5B|14500000000|9.76|7,798,705|-26.62%|25|2022-11-01|15/09/2022||0.16||6860000000|2022-08-20|15/06/2022|0.1|0.04|2140000000|6860000000
2022-10-02 10:07:16|08106|100343|SS 600089|82.15B|82150000000|21.67|91,542,439|-10.64%|25|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|1||21660000000|
2022-10-02 10:07:19|08107|100540|SS 600330|10.54B|10540000000|10.58|35,981,433|1.05%|24|2022-10-19|15/09/2022|||||2022-08-31|15/06/2022|0.14||1160000000|
2022-10-02 10:07:22|08108|1054844|SS 603289|2.59B|2590000000|8.84|9,556,023|-2.96%|22|2022-08-29|15/06/2022|0.12||310000000||2022-04-21|15/03/2022|0.1||257800000|
2022-10-02 10:07:26|08109|100733|SS 600590|5.03B|5030000000|5.90|13,380,007|-22.98%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.12||870500000|
2022-10-02 10:07:30|08110|100664|SS 600512|4.4B|4400000000|2.750|26,527,948|-14.86%|23|2022-08-26|15/06/2022|0.09||1710000000||2022-04-28|15/03/2022|-0.11||1400000000|
2022-10-02 10:07:33|08111|994617|SS 603900|2.13B|2130000000|6.26|2,649,593|-15.41%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|-0.03||220900000|
2022-10-02 10:07:36|08112|951037|SS 603789|1.92B|1920000000|7.39|2,939,683|-41.58%|21|2022-08-26|15/06/2022|-0.05||112700000||2022-04-28|15/03/2022|-0.04||66340000|
2022-10-02 10:07:40|08113|1008996|SS 603096|2.66B|2660000000|16.76|2,519,805|-35.04%|23|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.24||239000000|239000000
2022-10-02 10:07:42|08114|1162099|SS 605168|8.08B|8080000000|79.66|1,225,874|0.25%|13|2022-10-17|15/09/2022||1.37|||2022-08-10|15/06/2022|1.53|1.64|1140000000|
2022-10-02 10:07:46|08115|100724|SS 600582|19.74B|19740000000|4.77|36,752,242|-9.14%|24|2022-11-03|15/09/2022||0.11|||2022-08-31|15/06/2022|0.18|0.13|7200000000|
2022-10-02 10:07:49|08116|100903|SS 600800|4.42B|4420000000|3.73|8,753,331|-20.81%|22|2022-08-29|15/06/2022|-0.09||1180000000||2022-04-25|15/03/2022|-0.05||852700000|
2022-10-02 10:07:53|08117|1162034|SS 601162|23.66B|23660000000|2.73|61,506,261|-37.39%|13|2022-08-30|15/06/2022|0.07||766500000||2022-04-29|15/03/2022|-0.01||365300000|
2022-10-02 10:07:56|08118|1072213|SS 603712|27.41B|27410000000|35.50|6,693,620|-3.43%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.238||962000000|
2022-10-02 10:07:59|08119|100633|SS 600468|4.46B|4460000000|4.10|21,764,971|-17.84%|22|2022-08-25|15/06/2022|0.03||612600000||2022-04-27|15/03/2022|0.03||518400000|
2022-10-02 10:08:03|08120|100968|SS 600874|8.35B|8350000000|6.16|10,028,558|-7.51%|25|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|0.14||1060000000|
2022-10-02 10:08:06|08121|100333|SS 600082|2.29B|2290000000|3.54|18,241,063|23.78%|21|2022-08-30|15/06/2022|-0.02||108400000||2022-04-29|15/03/2022|-0.02||119700000|
2022-10-02 10:08:09|08122|100832|SS 600717|11.58B|11580000000|4.00|13,596,160|-5.88%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.14||3310000000|
2022-10-02 10:08:13|08123|100533|SS 600322|2.64B|2640000000|2.390|32,375,255|25.79%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.14||1960000000|
2022-10-02 10:08:17|08124|101195|SS 900938|891.96M|891960000|0.207|404,828|-27.11%|13|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 10:08:20|08125|100649|SS 600488|4.64B|4640000000|4.23|3,892,002|-2.53%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.03||912600000|
2022-10-02 10:08:23|08126|100539|SS 600329|14.05B|14050000000|22.11|2,515,304|-13.87%|25|2022-11-03|15/09/2022|||||2022-08-12|15/06/2022|0.35||1890000000|
2022-10-02 10:08:27|08127|999087|SS 603717|1.95B|1950000000|6.72|10,602,291|-46.41%|22|2022-08-12|15/06/2022|-0||225200000||2022-04-29|15/03/2022|0.08||123500000|
2022-10-02 10:08:30|08128|994510|SS 601020|7.18B|7180000000|12.76|10,635,814|-2.74%|22|2022-08-28|15/06/2022|0.09||164200000||2022-04-28|15/03/2022|-0.01||88550000|
2022-10-02 10:08:33|08129|100442|SS 600211|8.21B|8210000000|33.10|1,669,163|-30.85%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.35||687100000|
2022-10-02 10:08:38|08130|100547|SS 600338|20.39B|20390000000|22.30|32,316,321|-36.83%|23|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|0.4||505800000|
2022-10-02 10:08:42|08131|100536|SS 600326|4.25B|4250000000|4.62|6,631,643|-30%|23|2022-08-23|15/06/2022|-0.09||1280000000||2022-04-28|15/03/2022|0.01||694500000|
2022-10-02 10:08:46|08132|100863|SS 600749|2.26B|2260000000|10.15|5,841,579|-1.17%|22|2022-08-29|15/06/2022|-0.02||32090000||2022-04-27|15/03/2022|-0.1||10590000|
2022-10-02 10:08:49|08133|100881|SS 600773|14.68B|14680000000|17.91|23,883,418|-32.44%|22|2022-08-19|15/06/2022|0.04||579700000||2022-04-22|15/03/2022|0.03||562000000|
2022-10-02 10:08:52|08134|1031223|SS 603676|5.04B|5040000000|11.58|6,261,008|39.18%|21|2022-08-22|15/06/2022|0.15||352800000||2022-04-28|15/03/2022|0.09||315300000|
2022-10-02 10:08:55|08135|100701|SS 600551|4.62B|4620000000|9.53|3,773,100|25.56%|23|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.12||1820000000|
2022-10-02 10:08:59|08136|100960|SS 600867|17.24B|17240000000|8.63|12,823,509|-17.97%|25|2022-10-27|15/09/2022||0.14||890600000|2022-08-31|15/06/2022|0.17|0.17|500020000|500050000
2022-10-02 10:09:03|08137|100565|SS 600365|2.14B|2140000000|5.02|7,812,850|33.87%|21|2022-08-19|15/06/2022|-0.01||112900000||2022-04-22|15/03/2022|-0.01||238800000|
2022-10-02 10:09:06|08138|101067|SS 601233|32.55B|32550000000|13.50|17,369,291|-38.47%|24|2022-10-24|15/09/2022||0.7248||20020000000|2022-08-24|15/06/2022|0.33|0.33|16860000000|16860000000
2022-10-02 10:09:10|08139|100720|SS 600577|8.52B|8520000000|4.270|64,561,951|-40.11%|23|2022-10-28|15/09/2022||0.11|||2022-08-23|15/06/2022|0.04|0.12|4670000000|
2022-10-02 10:09:13|08140|100617|SS 600438|211.39B|211390000000|46.96|78,815,498|-7.81%|24|2022-10-28|15/09/2022||1.69||32270000000|2022-08-18|15/06/2022|2.72|1.47|35650000000|34850000000
2022-10-02 10:09:19|08141|100873|SS 600763|41.04B|41040000000|128.00|5,208,402|-57.62%|25|2022-11-02|15/09/2022||0.95||1080000000|2022-08-23|15/06/2022|0.4|0.4|663500000|663540000
2022-10-02 10:09:23|08142|102961|SS 600780|6.15B|6150000000|5.36|22,445,568|14.53%|24|2022-10-24|15/09/2022|||||2022-08-26|15/06/2022|0.16|||
2022-10-02 10:09:26|08143|994580|SS 603608|1.64B|1640000000|4.00|2,642,861|-27.93%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|-0.04||369400000|
2022-10-02 10:09:29|08144|1141901|SS 688015|3.5B|3500000000|18.64|841,067|-39.32%|18|2022-11-02|15/09/2022|||||2022-08-27|15/06/2022|0.32||743500000|940000000
2022-10-02 10:09:32|08145|994514|SS 601163|8.52B|8520000000|10.65|2,022,536|-23.6%|23|2022-08-29|15/06/2022|0.2||2430000000||2022-04-26|15/03/2022|0.14||1850000000|
2022-10-02 10:09:35|08146|100702|SS 600552|6.53B|6530000000|8.55|19,242,407|-5.84%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.1||1310000000|
2022-10-02 10:09:38|08147|100363|SS 600100|13.5B|13500000000|4.03|20,864,357|-30.99%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.04||4700000000|
2022-10-02 10:09:42|08148|100730|SS 600600|119.56B|119560000000|106.20|5,361,860|31.88%|25|2022-11-02|15/09/2022||1.13||9850000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-10-02 10:09:45|08149|1043309|SS 603721|1.73B|1730000000|13.33|7,448,430|9.17%|23|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|0.05||59180000|
2022-10-02 10:09:52|08150|994579|SS 603600|2.85B|2850000000|9.55|3,099,545|-12.39%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.3||1200000000|
2022-10-02 10:09:56|08151|101059|SS 601231|32.78B|32780000000|15.08|12,056,508|8.8%|25|2022-11-02|15/09/2022||0.31||18460000000|2022-08-26|15/06/2022|0.29|0.289|14990000000|14990000000
2022-10-02 10:09:59|08152|100514|SS 600300|5.24B|5240000000|3.24|24,738,203|-4.71%|21|2022-08-26|15/06/2022|0.01||972000000||2022-04-29|15/03/2022|0.02||1120000000|
2022-10-02 10:10:06|08153|100274|SS 600645|7.92B|7920000000|16.93|4,428,939|-29.28%|21|2022-08-29|15/06/2022|0.06||374600000||2022-04-24|15/12/2021|-0.08||375500000|
2022-10-02 10:10:09|08154|100416|SS 600152|5.64B|5640000000|10.75|44,967,804|48.69%|22|2022-08-29|15/06/2022|0.03||716200000||2022-04-28|15/03/2022|-0.01||467300000|
2022-10-02 10:10:13|08155|100954|SS 600859|24.76B|24760000000|21.81|14,753,963|-26.57%|24|2022-10-24|15/09/2022||0.3||12753000000|2022-08-27|15/06/2022|0.336|0.004|2430000000|2430000000
2022-10-02 10:10:17|08156|100522|SS 600309|289.17B|289170000000|92.10|12,145,249|-13.72%|25|2022-10-20|15/09/2022||1.78||41960000000|2022-07-29|15/06/2022|1.6|1.89|47330000000|42830000000
2022-10-02 10:10:20|08157|100313|SS 600063|14.77B|14770000000|6.84|70,959,110|5.07%|24|2022-10-26|15/09/2022|||||2022-08-19|15/06/2022|0.28||2520000000|
2022-10-02 10:10:24|08158|100571|SS 600371|3.32B|3320000000|11.36|9,863,738|7.17%|22|2022-08-22|15/06/2022|0.02||50040000||2022-04-28|15/03/2022|0.14||74140000|
2022-10-02 10:10:30|08159|1031315|SS 603855|7.18B|7180000000|21.70|1,482,656|0.46%|23|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.28||708000000|
2022-10-02 10:10:34|08160|945937|SS 603309|5.95B|5950000000|20.28|4,573,831|76.81%|24|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.15||329000000|
2022-10-02 10:10:37|08161|101030|SS 601010|4.72B|4720000000|2.59|7,401,414|-18.81%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-0.12||540400000|
2022-10-02 10:10:41|08162|102957|SS 600520|1.62B|1620000000|10.23|20,858,101|32.86%|21|2022-08-24|15/06/2022|0.05||101200000||2022-04-27|15/03/2022|0.02||120400000|
2022-10-02 10:10:45|08163|1008995|SS 601168|22.26B|22260000000|9.34|38,326,022|-33.57%|23|2022-10-17|15/09/2022||0.45|||2022-07-23|15/06/2022|0.43|0.43|8350000000|8350000000
2022-10-02 10:10:48|08164|945167|SS 601069|10.46B|10460000000|11.76|10,228,800|0.09%|23|2022-08-22|15/06/2022|0.02||705800000||2022-04-27|15/03/2022|-0.08||163000000|
2022-10-02 10:10:51|08165|1141912|SS 688122|49.6B|49600000000|106.89|4,081,247|48.87%|19|2022-11-04|15/09/2022|||||2022-08-20|15/06/2022|0.73||1200000000|
2022-10-02 10:10:55|08166|1081731|SS 603773|2.3B|2300000000|13.41|1,518,059|-3.69%|21|2022-08-16|15/06/2022|-0.05||389400000||2022-04-19|15/03/2022|0.02||356100000|
2022-10-02 10:10:58|08167|101011|SS 600983|5.38B|5380000000|7.02|1,190,244|-20.59%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.01||1230000000|
2022-10-02 10:11:02|08168|1009371|SS 603501|94.89B|94890000000|80.13|15,653,043|-55.41%|23|2022-11-03|15/09/2022||0.8942||6240000000|2022-08-12|15/06/2022|1.16|1.23|5530000000|5530000000
2022-10-02 10:11:06|08169|100859|SS 600745|59.41B|59410000000|47.67|20,599,898|-49.1%|24|2022-11-03|15/09/2022||0.76||17730000000|2022-08-27|15/06/2022|0.54|0.5733|13690000000|13690000000
2022-10-02 10:11:10|08170|102952|SS 600157|34.66B|34660000000|1.560|423,930,856|-21.61%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.02||8850000000|
2022-10-02 10:11:13|08171|100722|SS 600580|15.25B|15250000000|11.60|28,909,984|-12.72%|24|2022-11-02|15/09/2022||||13999000000|2022-08-30|15/06/2022|0.23||3670000000|
2022-10-02 10:11:16|08172|100406|SS 600173|3.69B|3690000000|5.27|6,279,007|0.76%|22|2022-08-09|15/06/2022|0.3||1280000000||2022-04-21|15/03/2022|0.08||441900000|
2022-10-02 10:11:19|08173|1162084|SS 603956|4.52B|4520000000|8.98|1,795,632|-44.22%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|-0.05||207200000|
2022-10-02 10:11:23|08174|100821|SS 600704|21.4B|21400000000|4.12|27,607,625|-36.42%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.19||160400000000|
2022-10-02 10:11:26|08175|102951|SS 600136|1.11B|1110000000|1.90|24,830,768|-65.45%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.36||417600000|
2022-10-02 10:11:30|08176|100381|SS 600133|4.12B|4120000000|5.18|15,545,727|-8.8%|22|2022-08-29|15/06/2022|0.13||3980000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-10-02 10:11:33|08177|100882|SS 600774|2.95B|2950000000|10.07|2,434,011|-39.63%|22|2022-08-30|15/06/2022|0.07||343600000||2022-04-29|15/03/2022|0.08||357300000|
2022-10-02 10:11:36|08178|100401|SS 600168|4.22B|4220000000|5.95|6,589,325|-15.6%|23|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.07||781300000|
2022-10-02 10:11:39|08179|994590|SS 603716|1.96B|1960000000|10.05|3,238,045|-11.45%|23|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|-0.1||571000000|
2022-10-02 10:11:43|08180|100879|SS 600769|2.73B|2730000000|7.28|6,785,598|29.31%|21|2022-08-19|15/06/2022|0.01||12690000||2022-04-20|15/03/2022|0.01||12660000|
2022-10-02 10:11:46|08181|100551|SS 600345|2.83B|2830000000|14.30|3,058,426|-12.91%|22|2022-08-30|15/06/2022|0.26||93720000||2022-04-29|15/03/2022|0.11||32810000|
2022-10-02 10:11:50|08182|1054851|SS 603722|3.75B|3750000000|42.60|831,057|-3.36%|23|2022-10-27|15/09/2022|||||2022-08-19|15/06/2022|0.36||165200000|
2022-10-02 10:11:52|08183|1076610|SS 603259|206.63B|206630000000|71.69|26,889,633|-53.08%|23|2022-11-03|15/09/2022||0.6599||11410000000|2022-07-26|15/06/2022|1.01|0.9063|9280000000|9280000000
2022-10-02 10:11:55|08184|100537|SS 600327|4B|4000000000|4.52|8,040,523|-18.12%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.12||690100000|
2022-10-02 10:11:59|08185|994543|SS 603090|2.5B|2500000000|25.03|1,010,508|67.09%|23|2022-08-29|15/06/2022|0.12||184500000||2022-04-28|15/03/2022|0.03||153500000|
2022-10-02 10:12:02|08186|100645|SS 600475|7.57B|7570000000|8.14|7,031,311|-15.55%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|0.2||2210000000|
2022-10-02 10:12:06|08187|994530|SS 603016|2.55B|2550000000|17.21|988,646|-16.82%|23|2022-11-01|15/09/2022|||||2022-08-12|15/06/2022|0.12||147600000|
2022-10-02 10:12:09|08188|994502|SS 600908|10.78B|10780000000|5.79|23,133,700|-0.52%|23|2022-11-02|15/09/2022||0.32|||2022-08-27|15/06/2022|0.26||2400000000|
2022-10-02 10:12:12|08189|1116315|SS 603185|52.18B|52180000000|134.90|9,010,517|-32.43%|20|2022-10-28|15/09/2022||2.45|||2022-08-30|15/06/2022|2.36|2.36|5780000000|
2022-10-02 10:12:16|08190|100794|SS 600667|12.07B|12070000000|5.73|17,461,237|-29.08%|23|2022-08-26|15/06/2022|-0.04||8040000000||2022-04-27|15/03/2022|0.14||6830000000|
2022-10-02 10:12:19|08191|994566|SS 603416|4.87B|4870000000|34.68|3,525,004|-24.82%|24|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.43||356000000|
2022-10-02 10:12:22|08192|1141913|SS 688333|15.59B|15590000000|137.80|731,007|-7.87%|15|2022-08-29|15/06/2022|-0.08||187000000||2022-04-28|15/03/2022|-0.4||89760000|
2022-10-02 10:12:26|08193|100987|SS 600897|4.29B|4290000000|14.41|1,176,837|-9.43%|25|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.01||213600000|
2022-10-02 10:12:30|08194|102087|SS 600153|41.64B|41640000000|13.85|29,395,802|65.67%|24|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.51||215200000000|
2022-10-02 10:12:35|08195|100709|SS 600563|36.15B|36150000000|160.67|1,586,693|-10.12%|24|2022-11-04|15/09/2022||1.22||1020000000|2022-08-20|15/06/2022|1.01|1.47|923070000|923040000
2022-10-02 10:12:40|08196|1031318|SS 603180|3.91B|3910000000|25.71|1,559,770|-15.09%|23|2022-10-27|15/09/2022||0.59|||2022-08-30|15/06/2022|0.4|0.35|862000000|862000000
2022-10-02 10:12:43|08197|100867|SS 600755|14.04B|14040000000|6.38|15,027,226|-18.21%|24|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022|0.41||156500000000|
2022-10-02 10:12:46|08198|100800|SS 600686|4.1B|4100000000|5.72|42,874,575|-6.23%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.32||3640000000|
2022-10-02 10:12:49|08199|1162093|SS 603992|5.39B|5390000000|13.45|1,456,952|-27.42%|15|2022-10-26|15/09/2022|||||2022-08-24|15/06/2022|0.21||919000000|
2022-10-02 10:12:53|08200|100699|SS 600549|32.1B|32100000000|22.63|23,890,026|-4.43%|25|2022-10-20|15/09/2022|||||2022-08-26|15/06/2022|0.38||13650000000|
2022-10-02 10:12:57|08201|100316|SS 600057|18.78B|18780000000|8.34|15,488,067|8.59%|24|2022-11-02|15/09/2022||1.19||550452000000|2022-08-18|15/06/2022|0.42||140300000000|
2022-10-02 10:13:00|08202|101032|SS 601012|363.24B|363240000000|47.91|73,762,606|-18.68%|25|2022-11-03|15/09/2022||0.4701||29500000000|2022-08-26|15/06/2022|0.5|0.5|31820000000|33390000000
2022-10-02 10:13:04|08203|100825|SS 600706|2.23B|2230000000|8.74|9,167,191|31.23%|22|2022-08-17|15/06/2022|-0.13||251200000||2022-04-28|15/03/2022|-0.2||197900000|
2022-10-02 10:13:07|08204|101081|SS 601369|16.2B|16200000000|9.37|27,809,879|-19.01%|24|2022-11-01|15/09/2022||0.19|||2022-08-24|15/06/2022|0.17|0.21|2970000000|
2022-10-02 10:13:10|08205|100516|SS 600302|1.64B|1640000000|4.74|3,890,528|9.98%|22|2022-08-24|15/06/2022|-0.07||410300000||2022-04-27|15/03/2022|-0.02||400100000|
2022-10-02 10:13:14|08206|100345|SS 600095|18.07B|18070000000|6.33|11,809,475|-34.06%|23|2022-08-26|15/06/2022|-0.01||1140000000||2022-04-27|15/03/2022|-0.02||1320000000|
2022-10-02 10:13:18|08207|1056011|SS 603711|4.58B|4580000000|11.14|2,552,760|-23.01%|22|2022-10-24|15/09/2022|||||2022-08-13|15/06/2022|-0.17||363600000|
2022-10-02 10:13:21|08208|1162038|SS 603950|2.85B|2850000000|12.32|1,509,057|-33.3%|13|2022-08-30|15/06/2022|0.1||212800000||2022-04-26|15/03/2022|0.24||343600000|
2022-10-02 10:13:24|08209|1081730|SS 603733|16.25B|16250000000|23.02|2,120,801|-29.39%|23|2022-11-02|15/09/2022||0.35|||2022-08-19|15/06/2022|0.29|0.29|1920000000|1920000000
2022-10-02 10:13:28|08210|101155|SS 603008|12.29B|12290000000|32.28|4,160,570|33.11%|25|2022-11-01|15/09/2022||0.55||7772000000|2022-08-25|15/06/2022|0.43|0.43|2200000000|
2022-10-02 10:13:32|08211|1008742|SS 603225|13.77B|13770000000|9.00|8,049,336|-45.98%|23|2022-11-03|15/09/2022||0.42|||2022-08-30|15/06/2022|0.07|0.39|13110000000|
2022-10-02 10:13:35|08212|100439|SS 600208|20.6B|20600000000|2.45|51,257,081|-19.41%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.07||2960000000|
2022-10-02 10:13:39|08213|994522|SS 601811|11.66B|11660000000|9.36|3,673,516|7.22%|25|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.44||2770000000|
2022-10-02 10:13:43|08214|994615|SS 603888|8.36B|8360000000|16.10|5,638,997|-10.31%|23|2022-08-25|15/06/2022|0.16||397700000||2022-04-28|15/03/2022|0.04||303400000|
2022-10-02 10:13:47|08215|100358|SS 600117|3.29B|3290000000|3.15|5,166,248|-27.25%|24|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|-0.21||2530000000|
2022-10-02 10:13:51|08216|100723|SS 600581|6.08B|6080000000|3.91|24,649,632|-52.14%|24|2022-10-24|15/09/2022|||||2022-08-27|15/06/2022|0.12||7970000000|
2022-10-02 10:13:54|08217|1088210|SS 603706|2.85B|2850000000|15.04|4,470,000|-6.18%|19|2022-08-15|15/06/2022|0.1||||2022-04-28|15/03/2022|0.33|||
2022-10-02 10:13:58|08218|102089|SS 600251|6.75B|6750000000|8.73|23,005,804|-7.72%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.05||1900000000|
2022-10-02 10:14:00|08219|100979|SS 600888|10.5B|10500000000|7.79|37,017,259|-6.37%|24|2022-10-28|15/09/2022|||||2022-08-24|15/06/2022|0.28||2120000000|
2022-10-02 10:14:04|08220|100609|SS 600425|5.05B|5050000000|3.66|34,205,595|-5.18%|24|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022|0.18||1580000000|
2022-10-02 10:14:07|08221|100693|SS 600540|2.56B|2560000000|4.41|10,365,173|-31.42%|23|2022-08-29|15/06/2022|-0.08||195400000||2022-04-27|15/03/2022|-0.03||122600000|
2022-10-02 10:14:11|08222|100560|SS 600359|3.03B|3030000000|7.93|21,968,983|-2.46%|23|2022-08-30|15/06/2022|0.03||209500000||2022-04-29|15/03/2022|0.12||183500000|
2022-10-02 10:14:14|08223|100662|SS 600509|5.41B|5410000000|4.70|34,026,798|-34.54%|22|2022-08-29|15/06/2022|-0.2||||2022-04-29|15/03/2022|-0.31|||
2022-10-02 10:14:18|08224|100604|SS 600419|4.53B|4530000000|14.37|8,425,874|11.22%|24|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|0.23||690500000|
2022-10-02 10:14:22|08225|102085|SS 600075|9.9B|9900000000|5.80|14,643,947|-41.77%|24|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.27||3360000000|
2022-10-02 10:14:25|08226|1062256|SS 603080|2.06B|2060000000|14.56|7,709,366|-23.04%|21|2022-08-23|15/06/2022|0.28||194200000||2022-04-19|15/03/2022|0.26||262000000|
2022-10-02 10:14:28|08227|994545|SS 603101|2.59B|2590000000|5.51|2,619,799|-4.84%|21|2022-08-26|15/06/2022|0.03||518700000||2022-04-27|15/03/2022|0.12||722500000|
2022-10-02 10:14:31|08228|994564|SS 603393|9.35B|9350000000|22.13|9,621,652|-38.63%|24|2022-11-03|15/09/2022|||||2022-08-27|15/06/2022|0.64||645100000|
2022-10-02 10:14:35|08229|953917|SS 603227|6.92B|6920000000|9.55|24,372,188|59.43%|23|2022-08-16|15/06/2022|0.2||1030000000||2022-04-20|15/03/2022|0.1||702900000|
2022-10-02 10:14:38|08230|100431|SS 600197|10.79B|10790000000|22.86|8,603,844|-14.92%|24|2022-10-24|15/09/2022||0.19|||2022-08-26|15/06/2022|0.21|0.21|509000000|509000000
2022-10-02 10:14:42|08231|100886|SS 600778|2.06B|2060000000|6.60|5,803,143|49.66%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.21||437600000|
2022-10-02 10:14:46|08232|102962|SS 600782|12.04B|12040000000|3.85|39,596,616|-46%|24|2022-11-01|15/09/2022||0.42|||2022-08-23|15/06/2022|0.12|0.44|26070000000|
2022-10-02 10:14:50|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-81.69%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-10-02 10:14:57|08234|1062258|SS 603356|1.62B|1620000000|12.17|3,006,061|-3.34%|21|2022-08-28|15/06/2022|-0.02||427100000||2022-04-26|15/03/2022|-0.04||265600000|
2022-10-02 10:15:01|08235|1162053|SS 603949|3.24B|3240000000|17.24|2,206,760|-16.59%|12|2022-08-30|15/06/2022|0.05||78050000||2022-04-27|15/03/2022|0.08||77400000|
2022-10-02 10:15:06|08236|100554|SS 600351|4.39B|4390000000|5.70|9,068,801|-21.7%|24|2022-10-17|15/09/2022|||||2022-08-23|15/06/2022|0.04||599600000|
2022-10-02 10:15:11|08237|100811|SS 600691|8.32B|8320000000|3.500|14,265,654|-42.05%|23|2022-08-23|15/06/2022|0.06||4820000000||2022-04-26|15/03/2022|0.04||4730000000|
2022-10-02 10:15:22|08238|1089445|SS 601869|22.77B|22770000000|42.11|6,220,959|51.15%|25|2022-10-28|15/09/2022||0.391||3060000000|2022-08-26|15/06/2022|0.4674|0.4674|3410000000|3410000000
2022-10-02 10:15:25|08239|100444|SS 600213|2.53B|2530000000|8.85|17,000,535|26.07%|23|2022-08-30|15/06/2022|-0.1||238500000||2022-04-28|15/03/2022|-0.15||284700000|
2022-10-02 10:15:29|08240|996086|SS 603638|12.01B|12010000000|14.29|3,056,210|-60.33%|24|2022-10-28|15/09/2022||0.1|||2022-08-31|15/06/2022|0.06|0.15|419000000|
2022-10-02 10:15:32|08241|100876|SS 600766|3.23B|3230000000|14.41|5,345,544|232.79%|23|2022-08-25|15/06/2022|||92310000||2022-04-28|15/03/2022|-0||11010000|
2022-10-02 10:15:35|08242|100423|SS 600188|202.16B|202160000000|50.17|20,480,914|73.06%|25|2022-10-28|15/09/2022||1.58|||2022-08-26|15/06/2022|1.65|1.44|59080000000|67574000000
2022-10-02 10:15:39|08243|942814|SS 600819|3.99B|3990000000|4.67|12,947,061|-15.86%|23|2022-08-23|15/06/2022|-0.02||1030000000||2022-04-28|15/03/2022|0.04||1090000000|
2022-10-02 10:15:42|08244|942838|SS 900918|560.56M|560560000|0.373|195,164|-19.09%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-10-02 10:15:46|08245|1076663|SS 603013|6.84B|6840000000|13.30|3,495,231|-12.27%|22|2022-08-24|15/06/2022|0.21||1820000000||2022-04-27|15/03/2022|0.25||2010000000|
2022-10-02 10:15:49|08246|101075|SS 601388|8.37B|8370000000|3.810|86,318,454|-28.65%|24|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.06||2020000000|
2022-10-02 10:15:53|08247|102963|SS 600793|2.07B|2070000000|11.72|3,824,059|-21.5%|22|2022-08-26|15/06/2022|0.05||580200000||2022-04-29|15/03/2022|0.02||575500000|
2022-10-02 10:15:56|08248|945718|SS 603939|35.76B|35760000000|49.76|2,425,776|-4.45%|24|2022-11-03|15/09/2022||0.4113||4990000000|2022-08-30|15/06/2022|0.4216|0.4211|4600000000|4600000000
2022-10-02 10:15:59|08249|1081718|SS 603666|8.38B|8380000000|40.28|2,917,378|-20.4%|23|2022-11-02|15/09/2022||0.9184||434290000|2022-08-19|15/06/2022|0.2|0.1711|291000000|201880000
2022-10-02 10:16:03|08250|100893|SS 600785|2.98B|2980000000|13.20|3,502,941|18.07%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|0.03||1420000000|
2022-10-02 10:16:06|08251|1052659|SS 603277|7.13B|7130000000|16.96|1,492,371|-11.9%|23|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.36||765000000|
2022-10-02 10:16:09|08252|1054845|SS 603396|10.34B|10340000000|88.88|7,892,251|-28.39%|23|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.09||494500000|
2022-10-02 10:16:13|08253|101163|SS 603308|12.83B|12830000000|18.78|8,638,176|-16.9%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.12||577000000|
2022-10-02 10:16:17|08254|101146|SS 601933|28.4B|28400000000|3.13|57,336,360|-20.15%|25|2022-11-02|15/09/2022||-0.0049||23930000000|2022-08-31|15/06/2022|-0.07|-0.07|21490000000|21490000000
2022-10-02 10:16:20|08255|994539|SS 603058|2.93B|2930000000|7.07|7,304,509|-9.36%|22|2022-08-25|15/06/2022|0.09||133400000||2022-04-28|15/03/2022|-0.06||118100000|
2022-10-02 10:16:24|08256|1024772|SS 603879|1.95B|1950000000|5.39|1,979,628|-12.92%|22|2022-08-29|15/06/2022|-0.01||79390000||2022-04-29|15/03/2022|-0.01||53210000|
2022-10-02 10:16:28|08257|100731|SS 600588|60.44B|60440000000|17.60|25,817,423|-46.88%|25|2022-10-24|15/09/2022||0.0009||2130000000|2022-08-20|15/06/2022|0.04|0.04|2260000000|2260000000
2022-10-02 10:16:31|08258|100409|SS 600177|27.99B|27990000000|6.32|12,103,269|-1.4%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|0.22||2120000000|
2022-10-02 10:16:34|08259|1155867|SS 603697|3.25B|3250000000|10.53|1,577,698|-37.32%|15|2022-08-18|15/06/2022|0.12||222100000||2022-04-27|15/03/2022|0.07||266500000|
2022-10-02 10:16:37|08260|100464|SS 600233|71.3B|71300000000|20.75|15,850,688|48.96%|25|2022-10-27|15/09/2022||0.1871||13040000000|2022-08-26|15/06/2022|0.26|0.261|13240000000|13240000000
2022-10-02 10:16:40|08261|1162096|SS 603217|5.59B|5590000000|27.43|4,015,473|1.36%|15|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.8||741600000|
2022-10-02 10:16:44|08262|100993|SS 600963|8.89B|8890000000|5.04|19,411,560|-36.76%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.1||2200000000|
2022-10-02 10:16:47|08263|100965|SS 600883|1.66B|1660000000|7.05|2,911,592|-12.42%|23|2022-08-30|15/06/2022|0.11||2510000||2022-04-29|15/03/2022|0.05||3520000|
2022-10-02 10:16:50|08264|100653|SS 600497|26.53B|26530000000|5.21|113,981,738|8.32%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.09||5450000000|
2022-10-02 10:16:54|08265|100898|SS 600792|3.76B|3760000000|3.80|9,472,964|-24.9%|23|2022-08-14|15/06/2022|-0.01||2140000000||2022-04-28|15/03/2022|-0.05||1840000000|
2022-10-02 10:16:57|08266|100460|SS 600239|2.49B|2490000000|1.55|6,816,802|-32.02%|22|2022-08-29|15/06/2022|0.07||623700000||2022-04-25|15/03/2022|0.14||807900000|
2022-10-02 10:17:01|08267|101019|SS 600995|38.46B|38460000000|14.99|20,023,513|88.32%|24|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.01|||
2022-10-02 10:17:04|08268|100347|SS 600096|43.57B|43570000000|23.73|68,862,165|-2.27%|24|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|0.99||21660000000|
2022-10-02 10:17:08|08269|1024795|SS 603801|7.13B|7130000000|23.35|3,519,896|10.04%|23|2022-10-27|15/09/2022||0.59|||2022-08-29|15/06/2022|0.34|0.4|1280000000|1280000000
2022-10-02 10:17:12|08270|1162057|SS 603221|2.29B|2290000000|7.86|1,925,942|-11.69%|12|2022-08-29|15/06/2022|-0||223300000||2022-04-29|15/03/2022|-0.04||234600000|
2022-10-02 10:17:15|08271|100899|SS 600794|4.09B|4090000000|3.41|27,561,273|6.56%|23|2022-10-26|15/09/2022|||||2022-08-23|15/06/2022|0.04||336400000|
2022-10-02 10:29:09|08271|100899|SS 600794|4.09B|4090000000|3.41|27,561,273|6.56%|23|2022-10-26|15/09/2022|||||2022-08-23|15/06/2022|0.04||336400000|
2022-10-02 10:29:13|08272|100616|SS 600436|160.97B|160970000000|266.80|2,267,644|-29.46%|25|2022-10-28|15/09/2022||1.29|||2022-08-20|15/06/2022|1.04|1.04|2070000000|2080000000
2022-10-02 10:29:16|08273|100357|SS 600113|2.49B|2490000000|6.06|7,129,992|5.03%|22|2022-08-19|15/06/2022|0.08||170500000||2022-04-28|15/03/2022|0.11||376600000|
2022-10-02 10:29:19|08274|101151|SS 603001|2.47B|2470000000|6.45|1,721,144|-20.17%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.02||697500000|
2022-10-02 10:29:23|08275|1010633|SS 603229|9.97B|9970000000|24.80|13,102,645|43.71%|21|2022-08-30|15/06/2022|0.13||176200000||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-10-02 10:29:26|08276|1024777|SS 603331|1.95B|1950000000|10.94|1,352,471|2.05%|22|2022-08-09|15/06/2022|0.13||351400000||2022-04-27|15/03/2022|0.09||308300000|
2022-10-02 10:29:30|08277|1043301|SS 603129|19.94B|19940000000|134.50|1,288,761|-6.64%|23|2022-10-28|15/09/2022||2.15||3120000000|2022-08-23|15/06/2022|1.58|1.34|2640000000|2640000000
2022-10-02 10:29:33|08278|1056010|SS 603685|1.64B|1640000000|9.72|885,353|-18.86%|22|2022-08-28|15/06/2022|||316800000||2022-04-27|15/03/2022|0.03||300200000|
2022-10-02 10:29:36|08279|997890|SS 603811|3.51B|3510000000|15.01|3,154,672|2.46%|21|2022-08-22|15/06/2022|0.16||158500000||2022-04-25|15/03/2022|0.12||159600000|
2022-10-02 10:29:39|08280|1024787|SS 603316|1.42B|1420000000|5.37|5,834,695|7.62%|22|2022-08-29|15/06/2022|0.04||307600000||2022-04-28|15/03/2022|-0.02||142400000|
2022-10-02 10:29:43|08281|945721|SS 603222|4.15B|4150000000|8.70|6,196,527|-15.53%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|-0.01||151700000|
2022-10-02 10:29:46|08282|100896|SS 600790|5.13B|5130000000|3.50|10,203,679|14.01%|23|2022-08-19|15/06/2022|0.2||200200000||2022-04-26|15/03/2022|0.05||195000000|
2022-10-02 10:29:49|08283|101129|SS 601877|56.99B|56990000000|26.78|26,214,289|-52.69%|25|2022-10-24|15/09/2022||0.67||13790000000|2022-08-31|15/06/2022|1.57|2.61|12900000000|12900000000
2022-10-02 10:29:53|08284|100602|SS 600415|24.49B|24490000000|4.46|32,532,142|-5.11%|24|2022-10-20|15/09/2022||0.08|||2022-08-18|15/06/2022|0.1|0.1|2610000000|
2022-10-02 10:29:58|08285|100717|SS 600572|10.18B|10180000000|3.96|16,891,887|-5.71%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.04||1250000000|
2022-10-02 10:30:01|08286|1008741|SS 603081|4.05B|4050000000|9.89|2,553,519|-12.71%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.13||658400000|
2022-10-02 10:30:06|08287|100761|SS 600633|7.76B|7760000000|6.13|16,209,372|-10.9%|25|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022|0.14||1390000000|
2022-10-02 10:30:09|08288|1024779|SS 603757|4.24B|4240000000|25.41|8,698,398|48.6%|22|2022-08-22|15/06/2022|0.44||417700000||2022-04-27|15/03/2022|0.16||258400000|
2022-10-02 10:30:13|08289|994588|SS 603701|3.66B|3660000000|14.00|10,580,750|45.53%|22|2022-08-28|15/06/2022|0.03||105000000||2022-04-29|15/03/2022|0.02||127600000|
2022-10-02 10:30:17|08290|1009370|SS 603320|1.45B|1450000000|11.13|2,531,206|-12.15%|22|2022-08-09|15/06/2022|0.09||257500000||2022-04-26|15/03/2022|0.09||274100000|
2022-10-02 10:30:21|08291|950056|SS 603338|18.38B|18380000000|36.29|4,984,654|-48.52%|24|2022-11-03|15/09/2022||0.653||1860000000|2022-08-19|15/06/2022|0.75|0.8009|1690000000|1810000000
2022-10-02 10:30:24|08292|100677|SS 600526|4.42B|4420000000|5.12|6,463,066|-22.78%|23|2022-08-30|15/06/2022|0.04||1000000000||2022-04-25|15/03/2022|0.01||512600000|
2022-10-02 10:30:27|08293|100308|SS 600070|2.53B|2530000000|5.05|6,697,975|-33.47%|23|2022-08-26|15/06/2022|-0.11||40240000||2022-04-29|15/03/2022|-0.01||262200000|
2022-10-02 10:30:31|08294|100463|SS 600232|1.86B|1860000000|5.21|6,457,967|5.04%|24|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.06||328100000|
2022-10-02 10:30:34|08295|953919|SS 603311|2.43B|2430000000|11.56|4,835,010|14.68%|23|2022-08-25|15/06/2022|0.12||181800000||2022-04-26|15/03/2022|0.11||201500000|
2022-10-02 10:30:39|08296|1081733|SS 603897|4.78B|4780000000|23.15|7,170,041|-56.07%|21|2022-08-04|15/06/2022|0.31||3070000000||2022-04-28|15/03/2022|0.24||2380000000|
2022-10-02 10:30:42|08297|1162063|SS 603687|3.81B|3810000000|9.09|3,140,048|-1.94%|14|2022-08-29|15/06/2022|0.07||529100000||2022-04-28|15/03/2022|0.06||437400000|
2022-10-02 10:30:46|08298|100322|SS 600052|3.9B|3900000000|4.62|8,905,814|4.52%|21|2022-08-17|15/06/2022|0.01||53980000||2022-04-28|15/03/2022|-0.03||25640000|
2022-10-02 10:30:54|08299|100317|SS 600059|8.07B|8070000000|8.85|9,537,316|-19.84%|24|2022-10-24|15/09/2022|||||2022-08-11|15/06/2022|0.02||220600000|
2022-10-02 10:30:57|08300|1141894|SS 688006|20.25B|20250000000|49.99|2,128,653|-39.59%|18|2022-11-02|15/09/2022||0.52||1440000000|2022-08-30|15/06/2022|0.36|0.41|1160000000|1220000000
2022-10-02 10:31:01|08301|101015|SS 600987|7.32B|7320000000|6.97|13,810,098|22.07%|24|2022-10-21|15/09/2022|||||2022-08-12|15/06/2022|0.15||2050000000|
2022-10-02 10:31:04|08302|1056009|SS 603661|4.18B|4180000000|30.79|800,238|12.99%|23|2022-11-01|15/09/2022|||||2022-08-25|15/06/2022|1.01||1550000000|
2022-10-02 10:31:08|08303|100485|SS 600267|12.69B|12690000000|10.59|11,498,809|-11.82%|24|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|0.15||2760000000|
2022-10-02 10:31:11|08304|100682|SS 600521|28.47B|28470000000|19.19|13,281,993|8.6%|25|2022-11-02|15/09/2022||0.14||1740000000|2022-08-31|15/06/2022|0.29|0.19|2050000000|1760000000
2022-10-02 10:31:15|08305|1043302|SS 603181|9.02B|9020000000|15.53|4,066,924|20.86%|23|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.29||614500000|
2022-10-02 10:31:18|08306|953918|SS 603300|7.76B|7760000000|6.45|17,823,328|-0.77%|24|2022-10-24|15/09/2022|||||2022-07-27|15/06/2022|0.11||799000000|
2022-10-02 10:31:22|08307|945175|SS 603799|102.81B|102810000000|64.34|24,864,693|-19.11%|24|2022-11-01|15/09/2022||0.92|||2022-08-20|15/06/2022|0.66|0.7585|17810000000|17810000000
2022-10-02 10:31:26|08308|945171|SS 603558|3.5B|3500000000|9.35|5,776,928|-6.97%|23|2022-10-28|15/09/2022||0.24|||2022-08-30|15/06/2022|0.27|0.2|722000000|721600000
2022-10-02 10:31:29|08309|994603|SS 603822|3.28B|3280000000|42.82|2,058,675|-17.56%|21|2022-08-28|15/06/2022|0.36||696100000||2022-04-22|15/03/2022|0.37||516600000|
2022-10-02 10:31:32|08310|100491|SS 600273|12.78B|12780000000|9.13|16,703,034|-14.11%|24|2022-10-25|15/09/2022|||||2022-08-16|15/06/2022|0.31||3320000000|
2022-10-02 10:31:36|08311|100795|SS 600668|3.81B|3810000000|11.06|7,160,792|-9.57%|22|2022-08-26|15/06/2022|0.36||930700000||2022-04-28|15/03/2022|0.06||832000000|
2022-10-02 10:31:39|08312|1162065|SS 603948|3.59B|3590000000|22.07|1,949,481|-34.8%|12|2022-08-25|15/06/2022|0.69||706400000||2022-04-21|15/03/2022|0.85||757300000|
2022-10-02 10:31:42|08313|1162060|SS 603583|9.97B|9970000000|25.96|2,215,289|-38.86%|15|2022-10-27|15/09/2022||0.1898||1060000000|2022-08-30|15/06/2022|0.29|0.1198|779230000|779230000
2022-10-02 10:31:45|08314|1024785|SS 603980|3.25B|3250000000|4.64|4,419,632|-30.43%|22|2022-08-30|15/06/2022|-0.02||533400000||2022-04-29|15/03/2022|-0||609800000|
2022-10-02 10:31:48|08315|1054848|SS 603607|2.3B|2300000000|12.90|2,076,459|-12.48%|21|2022-08-25|15/06/2022|0.2||207200000||2022-04-27|15/03/2022|0.19||250600000|
2022-10-02 10:31:52|08316|942595|SS 603456|32.69B|32690000000|39.18|7,062,097|-28.88%|24|2022-10-28|15/09/2022|||||2022-08-05|15/06/2022|0.31||1580000000|
2022-10-02 10:31:55|08317|100417|SS 600160|37.5B|37500000000|13.89|33,388,845|-6.97%|25|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.27||5900000000|
2022-10-02 10:31:58|08318|997889|SS 603665|6.41B|6410000000|40.50|1,090,379|108.55%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.23||283000000|
2022-10-02 10:32:02|08319|994591|SS 603726|2.48B|2480000000|13.35|3,854,174|-1.69%|22|2022-08-29|15/06/2022|0.2||513000000||2022-04-27|15/03/2022|0.12||386600000|
2022-10-02 10:32:05|08320|100555|SS 600352|29.31B|29310000000|9.01|12,711,786|-33.36%|25|2022-11-01|15/09/2022||0.34|||2022-08-20|15/06/2022|0.29|0.25|4570000000|
2022-10-02 10:32:09|08321|100446|SS 600216|12.98B|12980000000|13.55|22,524,367|-17.38%|24|2022-10-26|15/09/2022|||||2022-08-26|15/06/2022|0.13||1930000000|
2022-10-02 10:32:13|08322|1052660|SS 603321|1.9B|1900000000|6.19|2,250,276|-7.89%|21|2022-08-23|15/06/2022|0.09||321800000||2022-04-29|15/03/2022|0.01||177100000|
2022-10-02 10:32:16|08323|100369|SS 600120|12.3B|12300000000|3.60|21,050,170|-15.49%|23|2022-08-26|15/06/2022|0.05||5770000000||2022-04-28|15/03/2022|0.05||5110000000|
2022-10-02 10:32:20|08324|100900|SS 600796|4.41B|4410000000|5.09|7,263,301|-15.87%|22|2022-08-25|15/06/2022|0.05||491600000||2022-04-27|15/03/2022|0.04||387800000|
2022-10-02 10:32:23|08325|955761|SS 603116|2.96B|2960000000|5.14|2,805,942|-10.45%|22|2022-08-15|15/06/2022|0.01||581100000||2022-04-27|15/03/2022|0.03||540200000|
2022-10-02 10:32:27|08326|996072|SS 603165|3B|3000000000|10.78|3,101,936|-18.4%|22|2022-08-26|15/06/2022|0.11||685300000||2022-04-29|15/03/2022|0.3||609100000|
2022-10-02 10:32:30|08327|1162095|SS 603379|13.7B|13700000000|22.69|9,221,416|-16.76%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.25||1390000000|
2022-10-02 10:32:33|08328|994537|SS 603033|12.58B|12580000000|15.89|1,986,781|-25.29%|23|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022|0.06||998500000|
2022-10-02 10:32:36|08329|102966|SS 603168|2.48B|2480000000|7.69|2,752,616|-19.39%|23|2022-08-29|15/06/2022|0.02||130700000||2022-04-25|15/03/2022|0.09||149400000|
2022-10-02 10:32:39|08330|1043299|SS 603079|2.16B|2160000000|12.59|1,310,625|-25.81%|22|2022-08-26|15/06/2022|0.11||165300000||2022-04-28|15/03/2022|0.12||185200000|
2022-10-02 10:32:43|08331|951036|SS 603703|3.82B|3820000000|13.08|5,365,456|2.67%|22|2022-08-25|15/06/2022|0.04||200700000||2022-04-22|15/03/2022|0.02||202300000|
2022-10-02 10:32:46|08332|1010635|SS 603896|6.65B|6650000000|33.74|1,932,011|11.89%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|0.13||146000000|146000000
2022-10-02 10:32:49|08333|994571|SS 603520|5.88B|5880000000|17.19|8,721,352|-51.67%|24|2022-10-24|15/09/2022||-0.9268||119270000|2022-08-26|15/06/2022|-0.05|-0.9268|425170000|56610000
2022-10-02 10:32:52|08334|1052654|SS 603055|8.35B|8350000000|10.30|7,123,937|-37.12%|23|2022-11-01|15/09/2022||0.15||5142000000|2022-08-20|15/06/2022|0.14|0.22|1100000000|
2022-10-02 10:32:56|08335|997533|SS 603578|2.11B|2110000000|11.78|2,500,835|-1.39%|22|2022-08-30|15/06/2022|0.2||219500000||2022-04-28|15/03/2022|0.25||261700000|
2022-10-02 10:32:59|08336|955760|SS 603085|3.82B|3820000000|9.62|10,410,892|48%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.02||318200000|
2022-10-02 10:33:02|08337|1043305|SS 603500|3.04B|3040000000|12.58|2,244,917|40.56%|22|2022-08-25|15/06/2022|0.09||123200000||2022-04-28|15/03/2022|0.05||143900000|
2022-10-02 10:33:06|08338|1010636|SS 603926|2.18B|2180000000|9.49|3,497,912|-15.67%|22|2022-08-29|15/06/2022|0.12||557100000||2022-04-27|15/03/2022|0.16||517400000|
2022-10-02 10:33:09|08339|1024780|SS 603595|11.57B|11570000000|49.79|6,602,906|87.46%|23|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.19||452800000|
2022-10-02 10:33:13|08340|996073|SS 603177|2.99B|2990000000|14.39|3,910,649|-10.9%|21|2022-08-29|15/06/2022|0.03||127500000||2022-04-29|15/03/2022|0.05||200500000|
2022-10-02 10:33:16|08341|942598|SS 603010|7.63B|7630000000|12.94|4,611,894|-46.08%|24|2022-11-02|15/09/2022|||||2022-08-23|15/06/2022|0.19||905000000|
2022-10-02 10:33:19|08342|996074|SS 603186|2.8B|2800000000|19.69|4,442,509|-45.74%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|0.26||761200000|
2022-10-02 10:33:24|08343|953921|SS 603568|39.63B|39630000000|23.39|7,280,807|10.17%|24|2022-10-28|15/09/2022||0.3|||2022-08-27|15/06/2022|0.26|0.2923|1210000000|
2022-10-02 10:33:27|08344|942802|SS 600576|3.3B|3300000000|5.33|7,711,167|8.11%|23|2022-08-24|15/06/2022|||79820000||2022-04-28|15/03/2022|||34690000|
2022-10-02 10:33:31|08345|994586|SS 603667|4.45B|4450000000|13.55|9,215,055|-25.14%|24|2022-10-27|15/09/2022||0.26|||2022-08-31|15/06/2022|0.17|0.16|841000000|841000000
2022-10-02 10:33:34|08346|996076|SS 603239|3.86B|3860000000|14.26|5,714,968|-0.28%|23|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|0.08||172600000|
2022-10-02 10:33:37|08347|100737|SS 600596|18.13B|18130000000|15.82|33,759,179|-49.76%|24|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|0.97||6840000000|
2022-10-02 10:33:41|08348|994616|SS 603889|3.76B|3760000000|7.34|7,104,638|8.9%|24|2022-10-26|15/09/2022|||||2022-08-18|15/06/2022|0.32||1230000000|
2022-10-02 10:33:44|08349|1162080|SS 603867|4.68B|4680000000|25.40|5,849,805|4.69%|15|2022-08-11|15/06/2022|0.5||682200000||2022-04-21|15/03/2022|0.71||713800000|
2022-10-02 10:33:47|08350|1088199|SS 603105|6.12B|6120000000|12.23|16,564,553|-23.08%|24|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|0.14||178000000|
2022-10-02 10:33:50|08351|100482|SS 600261|4.32B|4320000000|3.14|6,201,889|-19.69%|25|2022-11-01|15/09/2022|||||2022-08-20|15/06/2022|0.06||1030000000|
2022-10-02 10:33:53|08352|1162081|SS 603995|9.76B|9760000000|32.44|2,486,399|13.89%|14|2022-08-17|15/06/2022|0.51||12710000000||2022-04-26|15/03/2022|0.56||8260000000|
2022-10-02 10:33:57|08353|1031314|SS 603388|2.36B|2360000000|8.27|8,548,508|18.65%|22|2022-08-25|15/06/2022|0.08||145300000||2022-04-28|15/03/2022|0.01||86370000|
2022-10-02 10:34:00|08354|1162054|SS 603095|3.06B|3060000000|23.20|1,237,598|1.8%|12|2022-08-18|15/06/2022|0.55||431500000||2022-04-27|15/03/2022|0.37||334100000|
2022-10-02 10:34:04|08355|100294|SS 600023|41.9B|41900000000|3.17|37,470,333|-22.87%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|-0.02||17610000000|
2022-10-02 10:34:08|08356|1024781|SS 603767|2.19B|2190000000|7.22|4,795,701|9.73%|22|2022-08-19|15/06/2022|0.06||214100000||2022-04-29|15/03/2022|||237800000|
2022-10-02 10:34:11|08357|1081728|SS 603301|11.72B|11720000000|43.99|1,992,510|21.39%|21|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|0.71||1500000000|
2022-10-02 10:34:14|08358|994606|SS 603843|2.95B|2950000000|4.21|18,189,475|-4.32%|23|2022-08-29|15/06/2022|0.04||620500000||2022-04-28|15/03/2022|-0.01||338500000|
2022-10-02 10:34:18|08359|100370|SS 600121|6.3B|6300000000|5.170|62,426,008|-11.62%|24|2022-11-01|15/09/2022|||||2022-08-27|15/06/2022|0.08||1150000000|
2022-10-02 10:34:21|08360|101110|SS 601717|21.69B|21690000000|12.99|25,976,996|12.27%|25|2022-11-03|15/09/2022||0.3|||2022-08-30|15/06/2022|0.45|0.39|7440000000|
2022-10-02 10:34:24|08361|102948|SS 600066|15.52B|15520000000|7.01|25,230,111|-38.13%|25|2022-11-01|15/09/2022||0.0512||5790000000|2022-08-23|15/06/2022|0.02|0.049|4720000000|4720000000
2022-10-02 10:34:28|08362|996085|SS 603637|1.86B|1860000000|7.80|6,181,834|4.84%|21|2022-08-18|15/06/2022|0.13||169600000||2022-04-21|15/03/2022|0.06||155300000|
2022-10-02 10:34:31|08363|1024791|SS 601878|36.77B|36770000000|9.48|37,959,757|-23.86%|22|2022-08-22|15/06/2022|0.1||4330000000||2022-04-27|15/03/2022|0.08||3130000000|
2022-10-02 10:34:35|08364|101014|SS 600986|5.97B|5970000000|4.54|28,412,589|6.32%|23|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.02||3660000000|
2022-10-02 10:34:38|08365|102964|SS 601599|3.61B|3610000000|3.11|18,623,245|1.97%|24|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.03||797900000|
2022-10-02 10:34:41|08366|100655|SS 600489|35.82B|35820000000|7.39|27,844,722|-11.71%|25|2022-11-01|15/09/2022||0.07|||2022-08-27|15/06/2022|0.08|0.08|11990000000|
2022-10-02 10:34:45|08367|100919|SS 600818|8.12B|8120000000|31.68|6,774,082|277.59%|23|2022-08-17|15/06/2022|0.04||259100000||2022-04-27|15/03/2022|||132100000|
2022-10-02 10:34:48|08368|101179|SS 900915|1.14B|1140000000|0.975|1,188,080|113.35%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-10-02 10:34:51|08369|1056008|SS 603619|8.33B|8330000000|20.83|11,935,179|60.35%|23|2022-11-03|15/09/2022|||||2022-08-18|15/06/2022|0.35||792000000|
2022-10-02 10:34:54|08370|100397|SS 600163|10.89B|10890000000|5.72|22,932,297|-39.79%|23|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.07||372200000|
2022-10-02 10:34:58|08371|100526|SS 600313|9.97B|9970000000|9.21|72,413,103|97.22%|24|2022-10-24|15/09/2022|||||2022-07-21|15/06/2022|0.03||1470000000|
2022-10-02 10:35:00|08372|1162148|SS 600918|45.99B|45990000000|6.60|17,078,711|-31.11%|13|2022-08-26|15/06/2022|0.09||3160000000||2022-04-28|15/03/2022|0.04||1850000000|
2022-10-02 10:35:04|08373|994574|SS 603559|1.52B|1520000000|10.60|2,754,032|-10.17%|22|2022-08-15|15/06/2022|-0.11||94430000||2022-04-29|15/03/2022|-0.11||55070000|
2022-10-02 10:35:07|08374|101101|SS 601636|25.87B|25870000000|9.65|44,439,209|-44.32%|24|2022-10-13|15/09/2022||0.2067||4210000000|2022-08-31|15/06/2022|0.21|0.2067|3430000000|3430000000
2022-10-02 10:35:10|08375|100635|SS 600479|3.95B|3950000000|9.19|4,500,379|8.5%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.17||957900000|
2022-10-02 10:35:14|08376|100991|SS 600961|3.76B|3760000000|7.13|4,501,855|-24.39%|22|2022-08-18|15/06/2022|0.06||4440000000||2022-04-29|15/03/2022|0.03||4100000000|
2022-10-02 10:35:17|08377|100623|SS 600458|6.64B|6640000000|8.27|20,104,582|-18.28%|25|2022-11-04|15/09/2022|||||2022-08-27|15/06/2022|0.08||3330000000|
2022-10-02 10:35:20|08378|101133|SS 601899|201.27B|201270000000|7.84|215,724,527|-22.3%|25|2022-10-21|15/09/2022||0.2041||54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-10-02 10:35:23|08379|1072212|SS 603709|1.21B|1210000000|15.10|606,587|-3.82%|20|2022-08-26|15/06/2022|0.02||162300000||2022-04-27|15/03/2022|0.03||215500000|
2022-10-02 10:35:27|08380|41398|JO ABGJ|146.64B|146640000000|17,663|3,380,885|15.26%|29|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022|12.61|1141|76240000000|44295000000
2022-10-02 10:35:29|08381|41384|JO ARIJ|47.94B|47940000000|24,452|420,294|30.33%|14|2022-09-06|15/06/2022|63.39||16920000000|11717000000|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000
2022-10-02 10:35:34|08382|41383|JO ANGJ|104.47B|104470000000|24,967|1,454,639|5.13%|27|2022-11-03|15/09/2022||0.47|||2022-08-05|15/06/2022|0.66|0.3||
2022-10-02 10:35:37|08383|41386|JO APNJ|59.92B|59920000000|13,428|1,088,071|-50.36%|16|2022-08-31|15/06/2022|14.32||38610000000||2022-03-09|15/12/2021|7.36||19380000000|
2022-10-02 10:35:41|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-10-02 10:35:44|08385|41393|JO BVTJ|66.8B|66800000000|19,654|914,213|0.9%|17|2022-09-05|15/06/2022|14.9||99930000000||2022-02-28|15/12/2021|8.1||50200000000|
2022-10-02 10:35:47|08386|41367|LON BTIJ|1.46T|1.46E+12|65,178|594,238|27.05%|21|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-02 10:35:49|08387|50081|LON CCOJ|18.27B|18270000000|2,125|401,468|-37.09%|0||
2022-10-02 10:35:52|08388|41379|JO DSYJ|68.93B|68930000000|10,493|1,434,329|-22.85%|17|2022-09-07|15/06/2022|3.25||34730000000||2022-02-24|15/12/2021|4.93|396.00|34230000000|
2022-10-02 10:35:56|08389|41391|JO EXXJ|48.89B|48890000000|20,243|874,991|24.57%|29|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|34.09|3685|22330000000|21350000000
2022-10-02 10:35:59|08390|41358|JO FSRJ|340.59B|340590000000|6,074|10,898,971|-5.32%|15|2022-09-15|15/06/2022|3.02|285.00|84600000000|59775000000|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000
2022-10-02 10:36:01|08391|41399|JO GRTJ|40.18B|40180000000|1,179|8,200,915|-16.38%|16|2022-09-14|15/06/2022|1.25||6670000000||2022-03-16|15/12/2021|1.07||6380000000|
2022-10-02 10:36:04|08392|41390|JO IMPJ|143.9B|143900000000|16,967|2,751,814|-0.62%|27|2022-10-28|15/09/2022|||||2022-09-01|15/06/2022|21.38|2571|62710000000|61308000000
2022-10-02 10:36:07|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|5.57%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-10-02 10:36:10|08394|41370|LON INPJ|69.79B|69790000000|7,237|1,282,092|19.87%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-10-02 10:36:13|08395|41359|JO INLJ|65.77B|65770000000|7,164|838,151|16.74%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-10-02 10:36:17|08396|41392|JO KIOJ|124.47B|124470000000|38,783|337,011|-18.71%|29|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|35.92|5316|10200000000|10200000000
2022-10-02 10:36:20|08397|50185|JO LHCJ|397.99M|397990000|1,725|3,988,013|-25.03%|18|2022-11-16|15/09/2022||58.00||13752000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-10-02 10:36:22|08398|41371|LON MNPJ|136.48B|136480000000|28,374|909,773|-22.24%|0||
2022-10-02 10:36:25|08399|41382|JO MTNJ|216.47B|216470000000|11,972|5,766,494|-13.1%|29|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|4.33|591.00|97490000000|95756000000
2022-10-02 10:36:27|08400|1123065|JO MCGJ|49.21B|49210000000|11,567|907,755|2.3%|11|2022-11-10|15/09/2022|||||2022-06-09|15/03/2022|||28370000000|
2022-10-02 10:36:31|08401|41376|JO NPNJn|473.17B|473170000000|226,329|917,371|-8.29%|15|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 10:36:34|08402|41360|JO NEDJ|97.34B|97340000000|19,974|1,379,195|15.11%|28|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|13.76|1420|51670000000|30099000000
2022-10-02 10:36:37|08403|41373|LON OMUJ|46.05B|46050000000|978|14,679,203|-32.53%|17|2022-08-29|15/06/2022|1.16||43200000000||2022-03-15|15/12/2021|1.49||85990000000|
2022-10-02 10:36:39|08404|50078|LU RNIJ|47.33B|47330000000|26,693|304,153|-4.64%|1|2015-11-16|15/09/2014|||||
2022-10-02 10:36:42|08405|41381|JO REMJ|74.56B|74560000000|13,285|1,165,677|-2.82%|14|2022-09-20|15/06/2022|14.55||37760000000||2022-03-24|15/12/2021|8.68||38340000000|
2022-10-02 10:36:46|08406|41365|JO CFRJ|986.73B|986730000000|17,115|3,300,741|9.7%|29|2023-02-01|15/12/2022||||106690000000|2022-11-11|15/09/2022||5.1||88100000000
2022-10-02 10:36:48|08407|41380|JO RMHJ|2.76B|2760000000|199|4,304,741|28.39%|18|2022-12-08|15/12/2022|||||2022-06-27|15/06/2022||||
2022-10-02 10:36:52|08408|41361|JO SLMJ|105.73B|105730000000|5,159|4,308,241|-19.93%|18|2022-09-08|15/06/2022|2.55||37510000000||2022-03-10|15/12/2021|2.76||51960000000|
2022-10-02 10:36:55|08409|41374|JO SOLJ|179.96B|179960000000|28,574|1,891,923|3.56%|29|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|37.63|3227|155800000000|120300000000
2022-10-02 10:36:58|08410|41363|JO SHPJ|117.72B|117720000000|21,699|1,663,034|22.67%|18|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000
2022-10-02 10:37:01|08411|41362|JO SBKJ|237.36B|237360000000|14,400|3,245,135|0.7%|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
2022-10-02 10:37:05|08412|41388|JO TBSJ|26.48B|26480000000|16,944|725,121|-7.57%|25|2022-12-02|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-10-02 10:37:08|08413|41394|JO VODJ|206.72B|206720000000|12,208|1,400,418|-14.04%|27|2022-11-14|15/09/2022||475.00||49530000000|2022-07-21|15/06/2022||||5279000000
2022-10-02 10:37:11|08414|41385|JO WHLJ|57.43B|57430000000|6,107|4,219,594|6.17%|16|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2022-10-02 10:37:15|08415|11719|TADAWUL 4001|11.25B|11250000000|125.00|129,377|9.59%|32|2022-11-07|15/09/2022||0.73||2160000000|2022-08-18|15/06/2022|0.52|0.52|2250000000|2250000000
2022-10-02 10:37:18|08416|997122|TADAWUL 4191|624M|624000000|31.15|351,519|-37.68%|23|2022-11-09|15/09/2022|||||2022-08-16|15/06/2022|0.22||62940000|
2022-10-02 10:37:21|08417|11711|TADAWUL 3010|3.63B|3630000000|36.25|185,119|-13.7%|32|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.45||231000000|208000000
2022-10-02 10:37:25|08418|11705|TADAWUL 2330|11.6B|11600000000|44.55|639,557|-28.56%|33|2023-01-09|15/12/2022||0.8868||769300000|2022-11-02|15/09/2022||0.4702||773320000
2022-10-02 10:37:28|08419|11629|TADAWUL 8160|360.4M|360400000|13.60|849,301|-65.14%|22|2022-08-25|15/06/2022|0.13||99040000||2022-05-24|15/03/2022|-0.11||78960000|
2022-10-02 10:37:31|08420|11641|TADAWUL 8280|640M|640000000|16.00|118,810|-44.14%|22|2022-08-25|15/06/2022|-0.02||49270000||2022-05-24|15/03/2022|-0.56||42220000|
2022-10-02 10:37:34|08421|962550|TADAWUL 4320|1.49B|1490000000|15.94|123,720|-25.73%|22|2022-08-14|15/06/2022|0.17||54090000||2022-04-29|15/03/2022|0.21||53300000|
2022-10-02 10:37:37|08422|1025124|TADAWUL 4012|1.6B|1600000000|40.20|124,919|-42.71%|23|2022-10-17|15/09/2022|||||2022-07-28|15/06/2022|0.63||156600000|
2022-10-02 10:37:40|08423|11731|TADAWUL 4130|444.91M|444910000|14.98|648,967|-48.43%|20|2022-08-09|15/06/2022|-0.01||2620000||2022-05-13|15/03/2022|-0.22||2550000|
2022-10-02 10:37:43|08424|11630|TADAWUL 8170|648.9M|648900000|14.42|80,229|-32.52%|22|2022-08-17|15/06/2022|-0.06||253800000||2022-05-23|15/03/2022|-0.08||219000000|
2022-10-02 10:37:47|08425|11650|TADAWUL 6020|726M|726000000|24.10|410,165|-19.46%|22|2022-08-31|15/06/2022|-0.01||2710000||2022-05-31|15/03/2022|-0.02||2710000|
2022-10-02 10:37:50|08426|940928|TADAWUL 4007|7.34B|7340000000|45.75|374,945|55.52%|25|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|0.41||281950000|254500000
2022-10-02 10:37:54|08427|103950|TADAWUL 1820|683.8M|683800000|10.52|790,488|-54.76%|27|2022-10-25|15/09/2022|||||2022-08-03|15/06/2022|-0.54||172100000|
2022-10-02 10:37:56|08428|1025125|TADAWUL 3008|499.56M|499560000|44.20|108,748|-45.88%|21|2022-08-17|15/06/2022|-0.31||20730000||2022-05-18|15/03/2022|-0.18||25270000|
2022-10-02 10:37:58|08429|1053058|TADAWUL 4334|576.26M|576260000|9.40|113,674|2.4%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2022-10-02 10:38:01|08430|1062590|TADAWUL 4337|377.21M|377210000|6.60|176,743|-35.76%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2022-10-02 10:38:04|08431|1129465|TADAWUL 7200|2.85B|2850000000|96.30|85,181|-31.9%|17|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.56||171000000|
2022-10-02 10:38:07|08432|997124|TADAWUL 4141|465.6M|465600000|77.60|109,508|-31.68%|22|2022-08-28|15/06/2022|0.6||34460000||2022-05-29|15/03/2022|0.38||41480000|
2022-10-02 10:38:11|08433|11665|TADAWUL 1120|328B|328000000000|82.10|4,904,515|6.1%|38|2023-01-19|15/12/2022||1.08||7410000000|2022-10-17|15/09/2022||1.06||7230000000
2022-10-02 10:38:13|08434|1090528|TADAWUL 4340|1.63B|1630000000|10.10|245,212|-19.59%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2022-10-02 10:38:16|08435|980213|TADAWUL 1304|1.48B|1480000000|29.35|282,880|-39.16%|24|2022-12-12|15/09/2022|||||2022-08-16|15/06/2022|0.01||237200000|
2022-10-02 10:38:19|08436|11704|TADAWUL 2320|959.2M|959200000|22.56|160,690|-42.29%|24|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.27||358600000|
2022-10-02 10:38:21|08437|11706|TADAWUL 2340|1.43B|1430000000|17.68|728,312|-49.96%|22|2022-08-30|15/06/2022|-0.04||168200000||2022-05-29|15/03/2022|-0.15||181600000|
2022-10-02 10:38:23|08438|1057695|TADAWUL 4338|1.57B|1570000000|11.42|140,473|-18.1%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2022-10-02 10:38:26|08439|11666|TADAWUL 1140|48.35B|48350000000|48.70|1,134,714|54.85%|37|2022-10-18|15/09/2022|||||2022-07-27|15/06/2022|0.51||1250000000|1250000000
2022-10-02 10:38:29|08440|11738|TADAWUL 4200|5.07B|5070000000|67.70|239,481|-7%|30|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.61||2990000000|2880000000
2022-10-02 10:38:33|08441|11742|TADAWUL 4240|2.13B|2130000000|18.70|617,111|-51.03%|25|2022-11-15|15/09/2022||0.01||1360000000|2022-08-16|15/06/2022|0.29|0.29|1710000000|1710000000
2022-10-02 10:38:36|08442|11667|TADAWUL 1150|73.2B|73200000000|36.55|5,124,078|51.04%|28|2022-10-20|15/09/2022||0.47||1980000000|2022-07-27|15/06/2022|0.44|0.41|1910000000|1930000000
2022-10-02 10:38:39|08443|40411|TADAWUL 8312|600.6M|600600000|19.92|472,331|-40.12%|22|2022-08-23|15/06/2022|0.02||56870000||2022-05-24|15/03/2022|0.02||48930000|
2022-10-02 10:38:42|08444|996548|TADAWUL 4331|204.85M|204850000|17.36|145,225|-35.52%|8|2022-08-25|15/06/2021|0.22||2530000||2022-08-25|15/06/2022|0.23||3120000|
2022-10-02 10:38:45|08445|48638|TADAWUL 8012|892.1M|892100000|16.22|178,043|-34.51%|23|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.1||33460000|
2022-10-02 10:38:48|08446|11654|TADAWUL 6070|1.3B|1300000000|43.20|239,206|-43.32%|30|2022-10-31|15/09/2022|||||2022-08-10|15/06/2022|0.23||64020000|
2022-10-02 10:38:50|08447|1141641|TADAWUL 4348|1.08B|1080000000|7.70|523,442|-20.56%|5|2022-09-08|15/06/2021|-0.17||54650000||2022-09-08|15/06/2022|0.27||59590000|
2022-10-02 10:38:54|08448|11747|TADAWUL 4290|949M|949000000|14.90|467,388|-37.61%|25|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|0.09||209900000|
2022-10-02 10:38:56|08449|1171243|TADAWUL 2081|3.23B|3230000000|129.20|76,011|3.53%|11|2022-08-18|15/06/2022|1.05||184400000|218000000|2022-05-24|15/03/2022|1.01||173500000|168000000
2022-10-02 10:39:00|08450|11617|TADAWUL 8040|834M|834000000|13.92|447,800|-45.63%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|0.06||113400000|
2022-10-02 10:39:03|08451|11628|TADAWUL 8150|390.52M|390520000|13.36|135,114|-50.07%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-10-02 10:39:07|08452|11645|TADAWUL 2280|53.9B|53900000000|53.80|314,156|-8.28%|38|2023-01-16|15/12/2022||0.41||4380000000|2022-10-03|15/09/2022||0.46||4360000000
2022-10-02 10:39:12|08453|11636|TADAWUL 8230|3.83B|3830000000|95.80|349,555|0.11%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.51||600800000|
2022-10-02 10:39:15|08454|11671|TADAWUL 1213|515.44M|515440000|47.10|550,586|-48.06%|22|2022-08-07|15/06/2022|0.51||69590000||2022-04-26|15/03/2022|0.31||83630000|
2022-10-02 10:39:20|08455|11691|TADAWUL 2170|2.43B|2430000000|49.00|362,139|-27.51%|26|2022-11-10|15/09/2022|||||2022-08-07|15/06/2022|0.91||574600000|
2022-10-02 10:39:23|08456|19027|TADAWUL 8310|464.4M|464400000|10.82|2,469,137|-65.4%|22|2022-08-24|15/06/2022|-0.14||69550000||2022-05-31|15/03/2022|-1.4||54710000|
2022-10-02 10:39:27|08457|11690|TADAWUL 2160|344.52M|344520000|34.80|114,668|-55.64%|29|2022-11-07|15/09/2022|||||2022-08-02|15/06/2022|-0.41||121600000|
2022-10-02 10:39:30|08458|1163395|TADAWUL 1182|1.5B|1500000000|16.58|239,850|-29.22%|13|2022-08-04|15/06/2022|0.32||69820000||2022-05-18|15/03/2022|0.3||67400000|
2022-10-02 10:39:33|08459|11646|TADAWUL 4061|740.88M|740880000|23.52|1,579,245|-45.02%|21|2022-05-27|15/03/2022|0.14||3220000||2022-04-04|15/12/2021|-0.73||1890000|
2022-10-02 10:39:36|08460|11694|TADAWUL 2200|342M|342000000|34.20|161,209|-56.02%|26|2022-11-10|15/09/2022|||||2022-08-22|15/06/2022|-0.43||70040000|
2022-10-02 10:39:39|08461|997127|TADAWUL 7201|808M|808000000|80.80|1,246,552|-51.11%|22|2022-08-17|15/06/2022|-0.19||8380000||2022-05-20|15/03/2022|-0.36||8910000|
2022-10-02 10:39:42|08462|1131253|TADAWUL 4321|9.22B|9220000000|19.70|603,902|-21.71%|17|2022-11-30|15/09/2022||0.32||556690000|2022-08-31|15/06/2022|0.32|0.32|562950000|562950000
2022-10-02 10:39:45|08463|1177730|TADAWUL 7202|28.27B|28270000000|241.00|176,861|21.3%|8|2022-10-18|15/09/2022||2.91||2240000000|2022-08-01|15/06/2022|2.28|2.66|2250000000|2250000000
2022-10-02 10:39:48|08464|11620|TADAWUL 8070|1.15B|1150000000|18.00|336,974|-24.31%|23|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|0.07||181400000|
2022-10-02 10:39:59|08465|11733|TADAWUL 4150|3.67B|3670000000|20.60|424,342|-25.45%|28|2022-10-18|15/09/2022|||||2022-08-02|15/06/2022|0.32||63900000|
2022-10-02 10:40:02|08466|11663|TADAWUL 1080|46.13B|46130000000|30.85|634,338|33.93%|37|2022-11-02|15/09/2022||0.47||1660000000|2022-07-27|15/06/2022|0.47|0.42|1670000000|1670000000
2022-10-02 10:40:05|08467|11727|TADAWUL 4080|1.72B|1720000000|13.68|393,563|-45.7%|22|2022-08-29|15/06/2022|-0.16||420800000||2022-05-24|15/03/2022|0.08||473000000|
2022-10-02 10:40:08|08468|19029|TADAWUL 1301|1.03B|1030000000|29.35|298,693|-23.82%|23|2022-10-27|15/09/2022|||||2022-08-01|15/06/2022|0.46||208300000|
2022-10-02 10:40:12|08469|11670|TADAWUL 1212|4.18B|4180000000|52.30|364,802|22.38%|23|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.79||608500000|
2022-10-02 10:40:14|08470|1142328|TADAWUL 4292|2.4B|2400000000|57.50|160,591|-8.51%|15|2022-12-14|15/10/2022|||||2022-09-28|15/07/2022|||151000000|151000000
2022-10-02 10:40:18|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-16.77%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-10-02 10:40:21|08472|11753|TADAWUL 7040|353.7M|353700000|39.300|218,004|-52.45%|22|2022-08-29|15/06/2022|-0.08||140500000||2022-06-07|15/03/2022|-0.41||120200000|
2022-10-02 10:40:24|08473|11638|TADAWUL 8250|1.25B|1250000000|24.96|240,679|-33.11%|23|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.44||362100000|344000000
2022-10-02 10:40:28|08474|11688|TADAWUL 2140|1.4B|1400000000|17.28|497,370|-35.15%|22|2022-08-25|15/06/2022|-0.15||65860000||2022-05-27|15/03/2022|0.17||75600000|
2022-10-02 10:40:30|08475|997125|TADAWUL 4051|686.48M|686480000|67.70|441,822|-46.9%|22|2022-08-10|15/06/2022|0.45||58450000||2022-05-24|15/03/2022|0.88||74440000|
2022-10-02 10:40:35|08476|11723|TADAWUL 4030|13.39B|13390000000|27.20|1,175,209|-10.69%|30|2022-10-25|15/09/2022|||||2022-07-31|15/06/2022|0.26||2020000000|
2022-10-02 10:40:38|08477|11730|TADAWUL 4110|1.47B|1470000000|24.50|784,787|-12.75%|22|2022-08-28|15/06/2022|-0.23||100400000||2022-05-25|15/03/2022|0.02||109700000|
2022-10-02 10:40:41|08478|103949|TADAWUL 1302|2.18B|2180000000|36.45|450,101|-18.69%|23|2022-11-02|15/09/2022|||||2022-08-09|15/06/2022|0.74||849000000|928000000
2022-10-02 10:40:43|08479|11668|TADAWUL 1210|998.25M|998250000|36.30|203,950|-24.61%|22|2022-08-18|15/06/2022|0.47||160600000||2022-05-29|15/03/2022|0.63||166700000|
2022-10-02 10:40:48|08480|1167201|TADAWUL 4161|7.77B|7770000000|68.70|115,553|-36.8%|13|2022-11-08|15/09/2022||0.65||1160000000|2022-08-24|15/06/2022|0.37|0.64|1220000000|1220000000
2022-10-02 10:40:52|08481|11658|TADAWUL 1020|18.7B|18700000000|22.88|4,379,455|22.8%|33|2022-10-25|15/09/2022|||||2022-08-01|15/06/2022|0.29||1060000000|1010000000
2022-10-02 10:40:57|08482|1141640|TADAWUL 4347|1.61B|1610000000|9.94|139,007|-2.65%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2022-10-02 10:41:01|08483|11661|TADAWUL 1050|50.56B|50560000000|42.15|2,226,371|0.72%|33|2022-10-26|15/09/2022||0.72||1980000000|2022-07-27|15/06/2022|0.65|0.67|1870000000|1900000000
2022-10-02 10:41:04|08484|11744|TADAWUL 4260|3.13B|3130000000|44.00|323,149|-11.38%|26|2022-11-01|15/09/2022|||||2022-07-31|15/06/2022|0.88||231300000|244000000
2022-10-02 10:41:08|08485|11634|TADAWUL 8210|20.11B|20110000000|169.20|148,398|12.87%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.79||4200000000|3080000000
2022-10-02 10:41:11|08486|11640|TADAWUL 8270|520.8M|520800000|17.36|186,348|-37.1%|23|2022-11-08|15/09/2022|||||2022-08-22|15/06/2022|-0.53||101000000|
2022-10-02 10:41:14|08487|40966|TADAWUL 4005|3.32B|3320000000|73.50|259,777|15.47%|25|2022-11-07|15/09/2022|||||2022-07-27|15/06/2022|0.94||216250000|208750000
2022-10-02 10:41:17|08488|40409|TADAWUL 6004|5.87B|5870000000|71.90|267,606|-20.22%|29|2022-10-31|15/09/2022|||||2022-08-09|15/06/2022|0.53||413400000|420000000
2022-10-02 10:41:23|08489|11675|TADAWUL 2001|2.21B|2210000000|32.75|678,031|-9.34%|26|2022-10-24|15/09/2022|||||2022-08-18|15/06/2022|1.37||325800000|299000000
2022-10-02 10:41:26|08490|11637|TADAWUL 8240|518.4M|518400000|17.40|268,492|-47.16%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|0.03||33480000|
2022-10-02 10:41:35|08491|40408|TADAWUL 3003|2.98B|2980000000|21.26|307,388|-19.55%|29|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.18||89200000|75000000
2022-10-02 10:41:38|08492|40965|TADAWUL 4004|14.36B|14360000000|159.80|126,647|123.16%|30|2022-10-25|15/09/2022||0.77||571320000|2022-08-16|15/06/2022|0.77|0.77|583800000|583810000
2022-10-02 10:41:42|08493|11748|TADAWUL 4300|18.47B|18470000000|17.06|14,334,341|54.37%|37|2022-11-07|15/09/2022||0.12||1220000000|2022-08-24|15/06/2022|0.09|0.12|677950000|1160000000
2022-10-02 10:41:44|08494|1073180|TADAWUL 4339|1.18B|1180000000|11.02|152,406|-17.54%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2022-10-02 10:41:46|08495|1159097|TADAWUL 4013|72.8B|72800000000|211.60|158,184|19.54%|15|2022-10-24|15/09/2022|||||2022-08-07|15/06/2022|1.14|1.14|2010000000|2020000000
2022-10-02 10:41:50|08496|11721|TADAWUL 4010|2.12B|2120000000|21.20|232,888|-34.99%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|-0.05||124800000|
2022-10-02 10:41:53|08497|943613|TADAWUL 1303|1.15B|1150000000|26.00|273,831|-18.71%|22|2022-08-29|15/06/2022|0.41||226900000||2022-05-10|15/03/2022|0.27||229100000|
2022-10-02 10:41:55|08498|11740|TADAWUL 4220|11.47B|11470000000|10.22|2,091,589|-26.02%|31|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.22||78300000|
2022-10-02 10:41:58|08499|40410|TADAWUL 8311|276M|276000000|18.38|438,136|-54.71%|22|2022-08-25|15/06/2022|0.2||57540000||2022-05-29|15/03/2022|-1.17||55160000|
2022-10-02 10:42:01|08500|11717|TADAWUL 3080|3.84B|3840000000|44.80|46,334|-10.31%|30|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.5||159000000|157500000
2022-10-02 10:42:05|08501|11751|TADAWUL 7020|27.49B|27490000000|35.70|926,697|14.1%|37|2022-10-24|15/09/2022||0.4611||3820000000|2022-07-28|15/06/2022|0.78|0.47|3900000000|3900000000
2022-10-02 10:42:09|08502|19031|TADAWUL 4003|6.27B|6270000000|109.20|199,399|-22.86%|34|2022-10-31|15/09/2022||1.69||1510000000|2022-08-09|15/06/2022|2.24|1.54|1700000000|1620000000
2022-10-02 10:42:12|08503|11692|TADAWUL 2180|460M|460000000|40.00|132,884|-40%|21|2022-08-30|15/06/2022|0.08||71280000||2022-04-24|15/03/2022|0.03||62880000|
2022-10-02 10:42:15|08504|11736|TADAWUL 4180|866.25M|866250000|31.60|438,818|-41.64%|22|2022-08-30|15/06/2022|0.48||12820000||2022-05-24|15/03/2022|0.28||23290000|
2022-10-02 10:42:18|08505|11683|TADAWUL 2080|4.33B|4330000000|57.80|480,070|-4.57%|28|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.42||472500000|
2022-10-02 10:42:21|08506|11639|TADAWUL 8260|440M|440000000|8.80|626,378|-45.44%|22|2022-08-25|15/06/2022|-0.36||69960000||2022-05-27|15/03/2022|-0.38||58130000|
2022-10-02 10:42:25|08507|11625|TADAWUL 8120|409.38M|409380000|8.92|185,086|-42.63%|22|2022-08-29|15/06/2022|0.05||106500000||2022-05-30|15/03/2022|-0.78||111500000|
2022-10-02 10:42:28|08508|11647|TADAWUL 6001|2.26B|2260000000|63.90|56,220|-35.6%|26|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|-0.05||282000000|286500000
2022-10-02 10:42:31|08509|19032|TADAWUL 3001|1.24B|1240000000|12.64|410,840|-25.47%|24|2022-11-09|15/09/2022|||||2022-07-18|15/06/2022|-0.07||66000000|66000000
2022-10-02 10:42:34|08510|11648|TADAWUL 6002|2.53B|2530000000|39.40|202,864|-38.61%|37|2022-10-31|15/09/2022||0.99||372060000|2022-08-03|15/06/2022|0.31|0.42|291810000|292000000
2022-10-02 10:42:37|08511|1178933|TADAWUL 2082|122.82B|122820000000|167.40|641,567|-|7|2022-08-10|15/06/2022|0.53||1290000000|1418000000|2022-06-09|15/03/2022|0.24||1180000000|1402000000
2022-10-02 10:42:41|08512|11743|TADAWUL 4250|23.97B|23970000000|20.86|1,712,320|-33.94%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022||||
2022-10-02 10:42:43|08513|1010626|TADAWUL 4332|472.56M|472560000|7.16|124,071|-18.9%|8|2022-07-22|15/12/2021|-0||17550000||2022-07-11|15/06/2021|-0.14||-711700|
2022-10-02 10:42:46|08514|1127827|TADAWUL 4342|2.47B|2470000000|13.16|149,960|-6.49%|8|2022-03-31|15/12/2021|||87340000||2021-08-30|15/06/2021|0.17||63940000|
2022-10-02 10:42:49|08515|11737|TADAWUL 4190|20.16B|20160000000|168.00|181,136|-20.32%|33|2023-01-16|15/12/2022||3.14||2720000000|2022-11-01|15/09/2022||2.26||2220000000
2022-10-02 10:42:52|08516|11656|TADAWUL 6090|684M|684000000|13.68|542,609|-45.29%|22|2022-08-25|15/06/2022|0.49||17840000||2022-05-27|15/03/2022|0.07||26310000|
2022-10-02 10:42:55|08517|19023|TADAWUL 3091|1.23B|1230000000|11.40|403,801|-31.39%|29|2022-11-10|15/09/2022|||||2022-07-27|15/06/2022|-0.02||49480000|53000000
2022-10-02 10:42:58|08518|19030|TADAWUL 4310|4.34B|4340000000|12.78|676,045|-34.93%|22|2022-08-28|15/06/2022|-0.03||13690000||2022-05-25|15/03/2022|-0.02||15730000|
2022-10-02 10:43:02|08519|11746|TADAWUL 4280|32.24B|32240000000|8.68|476,150|-19.96%|32|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|0.12||769500000|
2022-10-02 10:43:05|08520|985835|TADAWUL 4011|853.12M|853120000|14.88|627,324|-38.51%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.15||424000000|
2022-10-02 10:43:08|08521|1097263|TADAWUL 1830|4.07B|4070000000|77.90|675,787|-26.1%|22|2022-10-25|15/09/2022|||||2022-08-04|15/06/2022|0.69||233000000|233000000
2022-10-02 10:43:12|08522|11669|TADAWUL 1211|172.53B|172530000000|70.00|3,874,516|66.11%|37|2022-10-26|15/09/2022||0.9981||9710000000|2022-08-02|15/06/2022|1.64|1.3|11880000000|10490000000
2022-10-02 10:43:15|08523|11696|TADAWUL 2220|695.96M|695960000|19.66|372,753|-43.29%|22|2022-08-21|15/06/2022|-0.23||54520000||2022-05-25|15/03/2022|-0.2||77030000|
2022-10-02 10:43:18|08524|11615|TADAWUL 8020|722M|722000000|14.30|549,264|-52.94%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|-0.14||229400000|
2022-10-02 10:43:22|08525|11729|TADAWUL 4100|10.48B|10480000000|63.60|70,711|-13.01%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2022-10-02 10:43:25|08526|11616|TADAWUL 8030|1.12B|1120000000|10.62|407,934|-45.69%|25|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|-0.73||540200000|
2022-10-02 10:43:27|08527|1141642|TADAWUL 4346|219.2M|219200000|5.50|159,553|-31.59%|7|2022-09-26|15/06/2021|-1.37||27380000||2022-09-26|15/06/2022|0.21||31790000|
2022-10-02 10:43:30|08528|11709|TADAWUL 2370|494.4M|494400000|12.36|371,759|-44.09%|22|2022-08-24|15/06/2022|-0.3||198200000||2022-06-01|15/03/2022|||187600000|
2022-10-02 10:43:32|08529|969107|TADAWUL 4009|2.66B|2660000000|29.50|391,647|-28.23%|23|2022-11-09|15/09/2022|||||2022-08-07|15/06/2022|0.11|0.11|511550000|511550000
2022-10-02 10:43:35|08530|953109|TADAWUL 1202|2.74B|2740000000|54.80|304,991|27.74%|22|2022-08-16|15/06/2022|1.97||346900000||2022-05-11|15/03/2022|1.85||305000000|
2022-10-02 10:43:38|08531|11720|TADAWUL 4002|20.1B|20100000000|201.20|108,532|9.39%|32|2022-10-24|15/09/2022||1.6||608490000|2022-08-01|15/06/2022|1.41|1.42|557880000|560620000
2022-10-02 10:43:40|08532|1054997|TADAWUL 4336|597.99M|597990000|8.78|83,156|-13.77%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2022-10-02 10:43:43|08533|1054998|TADAWUL 4335|821.04M|821040000|9.33|178,463|-8.05%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2022-10-02 10:43:47|08534|11649|TADAWUL 6010|2.68B|2680000000|26.40|340,597|-29.45%|29|2022-11-09|15/09/2022|||||2022-07-25|15/06/2022|0.27||707800000|580000000
2022-10-02 10:43:50|08535|40407|TADAWUL 3002|2.15B|2150000000|12.72|578,708|-43.61%|27|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|0.08||108000000|106500000
2022-10-02 10:43:53|08536|11695|TADAWUL 2210|1.05B|1050000000|44.60|423,371|-5.59%|22|2022-08-03|15/06/2022|1.13||154900000||2022-05-08|15/03/2022|1.42||172800000|
2022-10-02 10:43:57|08537|942783|TADAWUL 1180|280.93B|280930000000|63.20|2,380,331|2.77%|26|2023-02-01|15/12/2022||1.09||9110000000|2022-10-18|15/09/2022||1.05||8620000000
2022-10-02 10:44:00|08538|1116144|TADAWUL 4291|2.7B|2700000000|63.40|92,239|-2.52%|16|2022-12-14|15/08/2022|||||2022-07-07|15/05/2022|0.43||82000000|
2022-10-02 10:44:02|08539|11684|TADAWUL 2090|828.08M|828080000|26.10|1,292,545|-47.28%|22|2022-08-29|15/06/2022|0.05||17650000||2022-05-31|15/03/2022|0.1||14580000|
2022-10-02 10:44:05|08540|48637|TADAWUL 3004|2.04B|2040000000|11.34|436,360|-30.87%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.14||133400000|126000000
2022-10-02 10:44:09|08541|11710|TADAWUL 2380|23.13B|23130000000|13.96|7,480,246|-30.04%|31|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1.58||18100000000|
2022-10-02 10:44:12|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|-9.1%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-10-02 10:44:15|08543|11714|TADAWUL 3040|6.93B|6930000000|77.00|41,255|-6.75%|31|2022-10-31|15/09/2022|||||2022-08-16|15/06/2022|0.32|0.53|152100000|130250000
2022-10-02 10:44:18|08544|997128|TADAWUL 6012|396.9M|396900000|11.76|386,567|-57.6%|22|2022-08-28|15/06/2022|-0.51||43050000||2022-05-25|15/03/2022|-0.14||37340000|
2022-10-02 10:44:21|08545|11741|TADAWUL 4230|950.87M|950870000|31.40|423,404|-42.33%|25|2022-11-09|15/09/2022|||||2022-08-07|15/06/2022|-1.58||62570000|
2022-10-02 10:44:25|08546|11657|TADAWUL 1010|96.75B|96750000000|32.25|960,082|17.59%|37|2022-10-05|15/09/2022||0.58||3390000000|2022-08-04|15/06/2022|0.53|0.55|3220000000|3230000000
2022-10-02 10:44:27|08547|994496|TADAWUL 4330|1.93B|1930000000|11.22|312,813|5.87%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2022-10-02 10:44:31|08548|11662|TADAWUL 1060|81.99B|81990000000|40.00|862,407|18.1%|37|2022-10-26|15/09/2022||0.59||2550000000|2022-08-03|15/06/2022|0.53|0.46|2310000000|2180000000
2022-10-02 10:44:34|08549|11621|TADAWUL 8080|447.44M|447440000|13.12|242,538|-58.32%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2022-10-02 10:44:37|08550|11677|TADAWUL 2010|268.5B|268500000000|89.70|2,373,485|-30.3%|38|2023-01-23|15/12/2022||1.18||45500000000|2022-10-24|15/09/2022||1.48||51500000000
2022-10-02 10:44:40|08551|11678|TADAWUL 2020|74.74B|74740000000|157.00|1,601,009|-8.67%|37|2023-01-26|15/12/2022||3.73||4850000000|2022-10-26|15/09/2022||5.16||5070000000
2022-10-02 10:44:44|08552|11644|TADAWUL 2270|6.23B|6230000000|194.80|49,440|17.58%|26|2023-01-18|15/12/2022||||493800000|2022-10-24|15/09/2022||||561000000
2022-10-02 10:44:48|08553|997126|TADAWUL 1832|768.25M|768250000|43.90|940,783|-36.7%|20|2022-08-25|15/06/2022|-0.06||16480000||2022-05-27|15/03/2022|-0.1||19770000|
2022-10-02 10:44:52|08554|11631|TADAWUL 8180|391.6M|391600000|9.79|390,576|-32.95%|20|2022-03-31|15/12/2021|-0.13||87950000||2021-12-13|15/09/2021|-0.43||76380000|
2022-10-02 10:44:56|08555|11703|TADAWUL 2310|30.36B|30360000000|41.80|2,640,384|-4.45%|37|2022-10-19|15/09/2022||1.53||2760000000|2022-07-26|15/06/2022|1.72|1.72|3190000000|3190000000
2022-10-02 10:44:59|08556|11659|TADAWUL 1030|17.04B|17040000000|17.00|557,650|34.24%|32|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.29||764000000|764000000
2022-10-02 10:45:02|08557|11686|TADAWUL 2120|1.68B|1680000000|33.55|1,393,495|-35.03%|22|2022-08-25|15/06/2022|0.55||31090000||2022-05-18|15/03/2022|0.62||34440000|
2022-10-02 10:45:05|08558|11623|TADAWUL 8100|420.6M|420600000|14.04|210,798|-37.29%|22|2022-08-30|15/06/2022|-1.02||169600000||2022-05-29|15/03/2022|0.23||138500000|
2022-10-02 10:45:09|08559|11618|TADAWUL 8050|175.4M|175400000|17.54|325,116|-70.74%|23|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-6.16||120200000|
2022-10-02 10:45:12|08560|11724|TADAWUL 4040|1.91B|1910000000|15.28|605,484|-42.86%|22|2022-08-23|15/06/2022|0.02||310400000||2022-05-24|15/03/2022|-0.03||299300000|
2022-10-02 10:45:15|08561|11679|TADAWUL 2030|1.4B|1400000000|93.60|327,925|-43.08%|22|2022-08-25|15/06/2022|1.4||22490000||2022-05-25|15/03/2022|-0.04||28500|
2022-10-02 10:45:20|08562|11725|TADAWUL 4050|1.89B|1890000000|31.55|386,808|-15.05%|22|2022-08-24|15/06/2022|0.49||2070000000||2022-05-05|15/03/2022|0.13||1270000000|
2022-10-02 10:45:22|08563|1153650|TADAWUL 2222|7.88T|7.88E+12|35.55|4,898,922|9.54%|17|2022-11-08|15/09/2022||0.8018||558700000000|2022-08-15|15/06/2022|0.7898|0.794|649270000000|649270000000
2022-10-02 10:45:26|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-61%|28|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|-6.68||25030000|
2022-10-02 10:45:28|08565|11713|TADAWUL 3030|8.03B|8030000000|52.50|159,010|-16.88%|32|2022-11-01|15/09/2022|||||2022-07-25|15/06/2022|0.67|0.54|308000000|311670000
2022-10-02 10:45:32|08566|11680|TADAWUL 2040|3.17B|3170000000|39.75|801,603|-37.36%|32|2022-11-09|15/09/2022|||||2022-07-25|15/06/2022|0.48||400000000|381500000
2022-10-02 10:45:35|08567|11697|TADAWUL 2230|2.55B|2550000000|30.20|215,965|-26.22%|30|2022-08-16|15/06/2022|0.16||956700000||2022-05-19|15/03/2022|0.39||904000000|
2022-10-02 10:45:38|08568|953110|TADAWUL 4008|1.25B|1250000000|34.95|272,121|-46.6%|25|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|-0.57||276000000|309330000
2022-10-02 10:45:42|08569|11749|TADAWUL 5110|102.41B|102410000000|24.60|1,258,605|-8.77%|35|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.8||19220000000|19220000000
2022-10-02 10:45:45|08570|954945|TADAWUL 4031|4.93B|4930000000|26.20|269,731|-29.27%|25|2022-10-31|15/09/2022|||||2022-08-22|15/06/2022|-0.36||495700000|490000000
2022-10-02 10:45:48|08571|11707|TADAWUL 2350|20.79B|20790000000|13.86|3,785,941|-33.04%|38|2023-01-24|15/12/2022||0.3025||3480000000|2022-10-18|15/09/2022||0.148||3140000000
2022-10-02 10:45:52|08572|103952|TADAWUL 4006|1.07B|1070000000|23.78|188,744|-34.83%|23|2022-11-10|15/09/2022|||||2022-08-24|15/06/2022|0.12||438000000|438000000
2022-10-02 10:45:55|08573|11633|TADAWUL 8200|1.44B|1440000000|16.20|119,235|-13.12%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|-0.09||221800000|
2022-10-02 10:45:59|08574|11642|TADAWUL 2050|15.28B|15280000000|28.65|637,715|-24.4%|37|2022-10-31|15/09/2022||0.46||6540000000|2022-08-24|15/06/2022|0.4|0.44|6890000000|6890000000
2022-10-02 10:46:01|08575|1097260|TADAWUL 4344|1.29B|1290000000|10.96|143,434|-18.32%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2022-10-02 10:46:04|08576|40406|TADAWUL 1810|4.66B|4660000000|19.40|1,758,216|-11.62%|29|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|-0.23||569000000|557500000
2022-10-02 10:46:07|08577|11652|TADAWUL 6050|1.33B|1330000000|33.15|843,515|-41.4%|22|2022-08-30|15/06/2022|-0.2||12280000||2022-05-29|15/03/2022|-0.39||16980000|
2022-10-02 10:46:10|08578|11672|TADAWUL 1214|939.59M|939590000|19.46|681,108|-44.45%|32|2022-11-08|15/09/2022|||||2022-08-15|15/06/2022|0.24||316000000|327000000
2022-10-02 10:46:13|08579|11653|TADAWUL 6060|497.25M|497250000|66.70|281,088|-38.08%|22|2022-08-28|15/06/2022|-0.05||||2022-05-24|15/03/2022|-0.08|||
2022-10-02 10:46:16|08580|11687|TADAWUL 2130|559.2M|559200000|13.98|442,003|-36.01%|22|2022-08-21|15/06/2022|-0.16||41400000||2022-05-22|15/03/2022|-0.12||41410000|
2022-10-02 10:46:19|08581|11732|TADAWUL 4140|750.38M|750380000|38.65|2,076,340|-19.58%|22|2022-08-24|15/06/2022|-0.68||42750||2022-05-25|15/03/2022|-0.15||63460|
2022-10-02 10:46:22|08582|11699|TADAWUL 2250|17.39B|17390000000|23.06|1,789,675|-43.97%|32|2022-10-26|15/09/2022||0.62|||2022-08-03|15/06/2022|0.63|0.445|0.00|
2022-10-02 10:46:28|08583|11693|TADAWUL 2190|1.75B|1750000000|21.58|1,396,035|-50.06%|23|2022-10-24|15/09/2022|||||2022-08-09|15/06/2022|0.04||224000000|224000000
2022-10-02 10:46:32|08584|11715|TADAWUL 3050|7.62B|7620000000|54.40|80,345|-27.18%|32|2022-10-24|15/09/2022|||||2022-08-09|15/06/2022|0.44|0.47|234000000|240000000
2022-10-02 10:46:35|08585|11682|TADAWUL 2070|3.23B|3230000000|26.90|257,811|-43.82%|31|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|-0.39||310600000|359000000
2022-10-02 10:46:39|08586|11702|TADAWUL 2300|1.03B|1030000000|52.90|170,984|-14.01%|23|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|1.1||146300000|
2022-10-02 10:46:42|08587|11745|TADAWUL 4270|1.01B|1010000000|16.80|461,686|-37.79%|22|2022-08-18|15/06/2022|0.02||270200000||2022-05-23|15/03/2022|-0.05||236400000|
2022-10-02 10:46:45|08588|11722|TADAWUL 4020|4.84B|4840000000|12.94|1,761,498|-38.81%|28|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.15||587800000|
2022-10-02 10:46:48|08589|11739|TADAWUL 4210|15.31B|15310000000|192.20|78,833|17.41%|22|2022-08-23|15/06/2022|2.11||907200000||2022-05-24|15/03/2022|1.41||786300000|
2022-10-02 10:46:55|08590|11674|TADAWUL 1320|1.07B|1070000000|21.18|225,293|-29.73%|26|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.25||211800000|
2022-10-02 10:46:58|08591|11750|TADAWUL 7010|196.75B|196750000000|39.40|5,356,726|-22.54%|37|2022-10-27|15/09/2022||0.5805||16760000000|2022-08-03|15/06/2022|0.398|0.398|16940000000|16940000000
2022-10-02 10:47:00|08592|11708|TADAWUL 2360|730.5M|730500000|48.70|220,869|-49.79%|22|2022-08-18|15/06/2022|-0.7||12750000||2022-05-18|15/03/2022|0.09||18540000|
2022-10-02 10:47:02|08593|1141643|TADAWUL 4345|627.76M|627760000|5.31|736,455|-33.67%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2022-10-02 10:47:05|08594|11651|TADAWUL 6040|680.89M|680890000|17.38|422,145|-57.16%|22|2022-08-31|15/06/2022|-0.46||25250000||2022-05-29|15/03/2022|-0.27||21580000|
2022-10-02 10:47:09|08595|11728|TADAWUL 4090|4.39B|4390000000|27.40|159,884|-21.01%|31|2022-11-02|15/09/2022|||||2022-08-18|15/06/2022|0.32||62000000|62000000
2022-10-02 10:47:12|08596|40405|TADAWUL 1201|1.06B|1060000000|11.12|394,710|-49.18%|23|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.16||286300000|
2022-10-02 10:47:15|08597|1011863|TADAWUL 4333|625.26M|625260000|12.26|84,116|-16.19%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2022-10-02 10:47:17|08598|1176205|TADAWUL 2281|2.11B|2110000000|105.00|276,027|-1.49%|6|2022-11-03|15/09/2022|||||2022-08-15|15/06/2022|1.51||531000000|
2022-10-02 10:47:20|08599|11726|TADAWUL 4070|487M|487000000|97.40|193,060|-43.76%|22|2022-08-28|15/06/2022|-1.43||23040000||2022-07-01|15/03/2022|-1.27||19960000|
2022-10-02 10:47:23|08600|11681|TADAWUL 2060|9.28B|9280000000|13.90|3,351,275|-41.96%|37|2022-10-26|15/09/2022|||||2022-08-04|15/06/2022|0.465|0.4533|1080000000|996000000
2022-10-02 10:47:27|08601|11614|TADAWUL 8010|10.19B|10190000000|81.50|206,367|-6.94%|32|2022-10-24|15/09/2022|||||2022-08-10|15/06/2022|1.49||3220000000|2393000000
2022-10-02 10:47:30|08602|11718|TADAWUL 3090|1.43B|1430000000|15.92|143,328|-22.54%|29|2022-10-19|15/09/2022|||||2022-08-11|15/06/2022|0.03||62000000|62000000
2022-10-02 10:47:33|08603|11735|TADAWUL 4170|1B|1000000000|190.20|139,545|31.55%|22|2022-08-25|15/06/2022|0.01||2480000||2022-05-30|15/03/2022|0.02||2250000|
2022-10-02 10:47:36|08604|1172117|TADAWUL 4261|3.12B|3120000000|70.60|194,514|10.18%|12|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1||226600000|234000000
2022-10-02 10:47:39|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|
2022-10-02 10:47:42|08606|11632|TADAWUL 8190|396M|396000000|9.93|2,447,387|-72.24%|22|2022-08-31|15/06/2022|-0.52||77230000||2022-05-25|15/03/2022|-0.55||56000000|
2022-10-02 10:47:44|08607|103951|TADAWUL 3005|1.17B|1170000000|21.24|177,620|-27.07%|23|2022-11-08|15/09/2022|||||2022-08-18|15/06/2022|0.15||63000000|63000000
2022-10-02 10:47:53|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|
2022-10-02 10:47:56|08609|11643|TADAWUL 2100|849.65M|849650000|36.70|663,104|-39.36%|22|2022-08-21|15/06/2022|0.25||33000000||2022-05-13|15/03/2022|0.8||34560000|
2022-10-02 10:47:59|08610|11619|TADAWUL 8060|968.3M|968300000|14.90|347,856|-30.91%|22|2022-08-16|15/06/2022|0.04||353500000||2022-05-24|15/03/2022|-0.58||289600000|232000000
2022-10-02 10:48:02|08611|19025|TADAWUL 8300|632M|632000000|15.80|321,444|-52.21%|22|2022-08-22|15/06/2022|-0.35||136800000||2022-05-22|15/03/2022|-0.82||137900000|
2022-10-02 10:48:06|08612|11701|TADAWUL 2290|26.18B|26180000000|46.55|720,379|-34.97%|34|2023-01-18|15/12/2022||0.7806||2160000000|2022-10-17|15/09/2022||0.4193||1940000000
2022-10-02 10:48:09|08613|11716|TADAWUL 3060|6.16B|6160000000|38.95|120,742|-9.11%|32|2022-11-02|15/09/2022|||||2022-07-26|15/06/2022|0.31|0.33|238100000|238200000
2022-10-02 10:48:12|08614|11712|TADAWUL 3020|5.79B|5790000000|28.60|271,500|-4.8%|32|2022-10-18|15/09/2022|||||2022-07-26|15/06/2022|0.32|0.32|209000000|193330000
2022-10-02 10:48:17|08615|1050725|TADAWUL 3007|835.88M|835880000|37.20|152,060|-34.42%|22|2022-08-03|15/06/2022|0.18||184300000||2022-05-18|15/03/2022|0.26||151800000|
2022-10-02 10:48:21|08616|11752|TADAWUL 7030|10.52B|10520000000|11.72|2,088,517|-18.14%|33|2022-10-25|15/09/2022||0.1361||2100000000|2022-07-28|15/06/2022|0.125|0.1|2170000000|2130000000
2022-10-02 10:48:24|08617|11698|TADAWUL 2240|1.1B|1100000000|18.32|585,810|-54.02%|28|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.46||957200000|
2022-10-02 10:48:27|08618|11689|TADAWUL 2150|1.31B|1310000000|39.90|999,512|-4.11%|23|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.14||22700000|
2022-10-02 10:48:29|08619|9179|SGX STEL|43.91B|43910000000|2.660|22,802,641|9.47%|37|2022-11-10|15/09/2022||0.0419||3790000000|2022-08-23|15/06/2022|0.03|0.0319|3580000000|3850000000
2022-10-02 10:48:33|08620|9184|SGX TBEV|15.07B|15070000000|0.600|15,304,462|-7.69%|35|2022-11-28|15/09/2022||0.1512|||2022-08-10|15/06/2022||0.2769|65000000000|65010000000
2022-10-02 10:48:36|08621|9098|SGX GENS|9.48B|9480000000|0.785|20,315,880|10.56%|37|2022-11-10|15/09/2022||0.0069||398000000|2022-08-12|15/06/2022|0.0059|0.0051|348600000|514000000
2022-10-02 10:48:39|08622|8968|SGX CMLT|12.73B|12730000000|1.920|18,919,959|-4.95%|38|2023-01-25|15/12/2022||0.0285||263000000|2022-10-27|15/09/2022||0.0283||260400000
2022-10-02 10:48:43|08623|8969|SGX DBSM|85.93B|85930000000|33.39|4,233,957|11.41%|37|2022-11-03|15/09/2022||0.7794||4290000000|2022-08-03|15/06/2022|0.7|0.6355|3790000000|3760000000
2022-10-02 10:48:49|08624|8959|SGX CTDM|6.89B|6890000000|7.60|1,664,938|11.6%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|1.23|48.00|1470000000|1382000000
2022-10-02 10:48:52|08625|8966|SGX OCBC|53.16B|53160000000|11.83|5,154,195|4.05%|26|2022-11-04|15/09/2022||0.3326||3050000000|2022-08-03|15/06/2022|0.328|0.276|2880000000|2660000000
2022-10-02 10:48:55|08626|942528|SGX AEMN|11.3B|11300000000|2.650|10,473,009|-11.07%|32|2022-10-04|15/09/2022|||||2022-08-01|15/06/2022|0.1|8.00|666500000|642440000
2022-10-02 10:48:59|08627|8963|SGX CMDG|2.86B|2860000000|1.320|5,950,714|-13.16%|35|2022-11-11|15/09/2022||0.0283||990860000|2022-08-11|15/06/2022|0.05|0.0283|964000000|964000000
2022-10-02 10:49:02|08628|8962|SGX WLIL|23.97B|23970000000|3.840|6,402,824|-6.8%|34|2022-11-14|15/09/2022||0.0637||14830000000|2022-08-04|15/06/2022|0.0703|0.0637|18560000000|12390000000
2022-10-02 10:49:08|08629|8979|SGX STEG|11.15B|11150000000|3.580|5,060,884|-5.29%|35|2022-11-07|15/09/2022||0.0433||1940000000|2022-08-12|15/06/2022|0.09|0.0433|4270000000|1940000000
2022-10-02 10:49:12|08630|8960|SGX SCIL|5.5B|5500000000|3.080|4,590,180|68.31%|37|2022-11-18|15/09/2022||0.1||1630000000|2022-08-04|15/06/2022|0.16|0.08|4760000000|1630000000
2022-10-02 10:49:17|08631|8955|SGX KPLM|12.18B|12180000000|6.95|3,619,683|34.17%|38|2023-01-26|15/12/2022||0.1909||2740000000|2022-10-20|15/09/2022||0.0954||1370000000
2022-10-02 10:49:19|08632|991280|SGX KEPE|2.92B|2920000000|1.700|4,478,823|-30.61%|25|2022-10-18|15/09/2022|||||2022-07-25|15/06/2022|0.05||135500000|
2022-10-02 10:49:22|08633|9196|SGX UOBH|43.81B|43810000000|26.16|2,401,397|2.07%|25|2022-10-28|15/09/2022||0.7652||3000000000|2022-07-29|15/06/2022|0.6596|1.08|2700000000|2700000000
2022-10-02 10:49:25|08634|9207|SGX YAZG|4.07B|4070000000|1.030|22,248,715|-24.82%|29|2022-11-09|15/09/2022||0.1656||4940000000|2022-08-07|15/06/2022||0.1269||4940000000
2022-10-02 10:49:28|08635|942530|SGX UTOS|5.62B|5620000000|6.65|1,039,090|-2.06%|29|2022-11-16|15/09/2022||0.0907|||2022-08-12|15/06/2022|0.1181|0.1181|1530000000|
2022-10-02 10:49:31|08636|1177475|SGX CAPN|17.75B|17750000000|3.47|6,853,533|4.65%|6|2022-10-20|15/09/2022|||||2022-08-11|15/06/2022|0.08|12.00|1350000000|1058000000
2022-10-02 10:49:35|08637|991283|SGX MAPI|6.44B|6440000000|2.380|5,764,021|-14.08%|26|2023-01-24|15/12/2022||0.0314||160250000|2022-10-26|15/09/2022||0.0314||160250000
2022-10-02 10:49:38|08638|8972|SGX SGXL|10.12B|10120000000|9.46|2,023,895|-3.57%|38|2023-01-20|15/12/2022||0.0945||254420000|2022-10-27|15/09/2022||0.1064||274260000
2022-10-02 10:49:42|08639|955508|SGX VENM|4.78B|4780000000|16.430|664,695|-7.18%|29|2022-11-11|15/09/2022||0.29|||2022-08-05|15/06/2022|0.6|0.25|906800000|
2022-10-02 10:49:45|08640|991284|SGX MAPL|7.49B|7490000000|1.560|12,065,020|-22%|26|2023-01-23|15/12/2022||0.02||192130000|2022-10-24|15/09/2022||0.02||192130000
2022-10-02 10:49:48|08641|953093|SGX DFIR|3.13B|3130000000|2.310|284,959|-31.45%|26|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.04||4480000000|
2022-10-02 10:49:50|08642|8956|SGX HKLD|9.88B|9880000000|4.42|1,718,454|-8.11%|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
2022-10-02 10:49:54|08643|985814|SGX FRAE|4.55B|4550000000|1.230|9,182,133|-18.54%|18|2022-11-09|15/09/2022||0.02|||2022-08-04|15/06/2022||0.02||
2022-10-02 10:49:57|08644|991282|SGX MACT|9B|9000000000|1.720|11,346,695|-16.1%|25|2022-10-26|15/09/2022|||||2022-08-05|15/06/2022|||135000000|135000000
2022-10-02 10:49:59|08645|8961|SGX SIAL|33.02B|33020000000|5.10|3,677,240|2.41%|37|2022-11-04|15/09/2022||-9.50||2085000000|2022-07-28|15/06/2022|0.056|-20.50|3910000000|1331000000
2022-10-02 10:50:03|08646|955406|SGX SATS|3.38B|3380000000|3.010|3,608,665|-26.59%|25|2022-11-10|15/09/2022||0.0346||417590000|2022-07-22|15/06/2022||0.0346|375500000|417590000
2022-10-02 10:50:10|08647|8957|SGX JCYC|13.36B|13360000000|33.79|428,402|74.09%|35|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-02 10:50:14|08648|8967|SGX JARD|14.66B|14660000000|50.64|488,692|-1.44%|29|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|1.47||18280000000|
2022-10-02 10:50:17|08649|955053|SGX BANY|242.72M|242720000|0.280|85,830|-12.5%|23|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|||118600000|
2022-10-02 10:50:20|08650|24050|TASE AFRE|1.87B|1870000000|14,750|15,353|-9.51%|22|2022-08-15|15/06/2022|8.3||323000000||2022-05-16|15/03/2022|1.48||175600000|
2022-10-02 10:50:23|08651|10875|TASE ARPT|6.94B|6940000000|5,571|137,449|-3.1%|22|2022-08-31|15/06/2022|0.84||249800000||2022-05-31|15/03/2022|1.85||202500000|
2022-10-02 10:50:27|08652|24044|TASE ALLT|508.2M|508200000|1,389|19,112|-71.83%|37|2022-11-08|15/09/2022||-0.9345||90110000|2022-08-16|15/06/2022|-0.3589|-0.6281|106940000|109590000
2022-10-02 10:50:31|08653|10870|TASE ALHE|7.18B|7180000000|4,120|377,745|-13.81%|26|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|0.71||406900000|
2022-10-02 10:50:33|08654|1142179|TASE ALTF|1.52B|1520000000|767|359,286|-23.35%|16|2022-08-31|15/06/2022|0.27||332200000||2022-05-31|15/03/2022|0.34||369100000|
2022-10-02 10:50:36|08655|10873|TASE AMOT|9.31B|9310000000|2,041|541,191|-10.16%|25|2022-11-14|15/09/2022|||||2022-08-09|15/06/2022|0.66||252700000|
2022-10-02 10:50:39|08656|11886|TASE APLP|1.35B|1350000000|3,446.0|33,436|22.52%|21|2022-08-09|15/06/2022|-0.43||1040000||2022-05-10|15/03/2022|-0.38||1070000|
2022-10-02 10:50:40|08657|1168294|TASE AQUA|239.57M|239570000|795.00|29,258|-74.67%|0||
2022-10-02 10:50:43|08658|942781|TASE ARAD|3.01B|3010000000|41,940|3,016|18.21%|22|2022-08-23|15/06/2022|15.94||821900000||2022-05-30|15/03/2022|4.29||723500000|
2022-10-02 10:50:45|08659|1173410|TASE ARGO|1.39B|1390000000|7,546.00|31,106|-22.68%|0||
2022-10-02 10:50:48|08660|940927|TASE ASHG|7.34B|7340000000|7,222|71,735|0.67%|22|2022-08-30|15/06/2022|2.9||1240000000||2022-05-25|15/03/2022|1.39||1230000000|
2022-10-02 10:50:52|08661|10973|TASE AUDC|2.43B|2430000000|7,685|21,443|-26.67%|36|2023-01-31|15/12/2022||1.4||251170000|2022-10-25|15/09/2022||1.3||237350000
2022-10-02 10:50:55|08662|11884|TASE AUGN|121.41M|121410000|580|61,877|-86.62%|12|2022-08-31|15/06/2022|-0.46||797000||2022-05-30|15/03/2022|-1.13||932000|
2022-10-02 10:50:58|08663|10878|TASE AZRM|2.48B|2480000000|1,177|303,075|-10.51%|23|2022-11-14|15/09/2022|||||2022-08-23|15/06/2022|0.4||290700000|
2022-10-02 10:51:01|08664|11316|TASE AZRG|29.69B|29690000000|24,600|90,716|-16.17%|37|2022-11-23|15/09/2022||3.56||510100000|2022-08-17|15/06/2022|3.23|3.23|461770000|461770000
2022-10-02 10:51:05|08665|10952|TASE POLI|39.6B|39600000000|2,959|2,576,823|6.14%|37|2022-11-16|15/09/2022||1||4230000000|2022-08-18|15/06/2022|1|0.91|4140000000|4140000000
2022-10-02 10:51:07|08666|1152803|TASE BVC|495.46M|495460000|112.6|1,039,783|-72.22%|0||
2022-10-02 10:51:10|08667|10946|TASE ORL|3.79B|3790000000|118.2|11,055,920|66.89%|21|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-02 10:51:14|08668|10880|TASE BEZQ|15.68B|15680000000|564.0|10,275,754|53.35%|37|2022-11-30|15/09/2022||0.1113||2210000000|2022-08-10|15/06/2022|0.11|0.1074|2230000000|2210000000
2022-10-02 10:51:18|08669|11802|TASE BIG|8.18B|8180000000|38,650|32,226|-16.73%|24|2022-08-31|15/06/2022|19.67||464700000||2022-05-30|15/03/2022|6.29||437500000|
2022-10-02 10:51:21|08670|10881|TASE BLSR|2.65B|2650000000|21,710|7,895|-10.07%|22|2022-08-16|15/06/2022|11.33||350500000||2022-05-26|15/03/2022|3.72||105700000|
2022-10-02 10:51:26|08671|11970|TASE BONS|241.2M|241200000|20.8|9,383,246|-84.66%|22|2022-08-30|15/06/2022|-0||||2022-05-31|15/03/2022|-0.01|||
2022-10-02 10:51:28|08672|27521|TASE BCNV|3.17B|3170000000|41,000|912|17.34%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-10-02 10:51:32|08673|10987|TASE CAMT|3.63B|3630000000|8,266|53,737|-39.16%|29|2022-11-09|15/09/2022||1.6||281090000|2022-07-27|15/06/2022|1.57|1.55|272350000|274570000
2022-10-02 10:51:36|08674|40402|TASE CRSM|1.72B|1720000000|1,926|78,234|13.58%|22|2022-08-21|15/06/2022|0.98||804100000||2022-05-30|15/03/2022|1.34||898700000|
2022-10-02 10:51:39|08675|10886|TASE CEL|2.86B|2860000000|1,753|393,795|61.33%|35|2022-11-24|15/09/2022|||||2022-08-09|15/06/2022|0.23||1070000000|
2022-10-02 10:51:42|08676|10888|TASE CLIS|4.4B|4400000000|5,924|138,930|-11.93%|28|2022-08-21|15/06/2022|-5.97||2500000000||2022-05-30|15/03/2022|5.16||2580000000|
2022-10-02 10:51:45|08677|10991|TASE CGEN|207.9M|207900000|239|114,041|-86.12%|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
2022-10-02 10:51:48|08678|10993|TASE DANE|1.94B|1940000000|36,750|13,167|-40.51%|23|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022|5.85||584900000|
2022-10-02 10:51:51|08679|10998|TASE DNYA|2.59B|2590000000|7,990|21,266|18.22%|14|2022-08-10|15/06/2022|1.31||1070000000||2022-05-22|15/03/2022|1.28||1030000000|
2022-10-02 10:51:55|08680|10893|TASE DLEA|4.3B|4300000000|4,597|89,377|17.71%|28|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.25||1410000000|
2022-10-02 10:51:59|08681|10890|TASE NWMDp|9.78B|9780000000|834|2,028,123|52.36%|34|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.106||249190000|
2022-10-02 10:52:02|08682|10891|TASE DLEKG|9.68B|9680000000|54,400|106,538|145.08%|36|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|138.99||2920000000|
2022-10-02 10:52:06|08683|10994|TASE DELT|4.18B|4180000000|16,250|40,816|2.05%|14|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-02 10:52:09|08684|1171353|TASE DLTI|1.36B|1360000000|5,275.00|9,500|-13.81%|9|2022-09-01|15/06/2022|0.85||196900000||2022-05-11|15/03/2022|0.76||214500000|
2022-10-02 10:52:12|08685|10996|TASE DIMRI|4.41B|4410000000|23,540|15,503|5.19%|22|2022-08-22|15/06/2022|3.32||364100000||2022-05-26|15/03/2022|4||395700000|
2022-10-02 10:52:14|08686|1171352|TASE DIPL|1.12B|1120000000|4,333.00|20,983|-24.59%|9|2022-08-22|15/06/2022|0.63||723400000||2022-05-25|15/03/2022|0.97||671900000|
2022-10-02 10:52:17|08687|10995|TASE DIFI|2.59B|2590000000|84,390|2,863|20.35%|21|2022-08-11|15/06/2022|24.94||254800000||2022-06-20|15/03/2022|24.99||231300000|
2022-10-02 10:52:22|08688|10899|TASE DSCT|21.44B|21440000000|1,730|2,677,187|5.49%|37|2022-11-17|15/09/2022||0.7||3140000000|2022-08-11|15/06/2022|0.55|0.625|2900000000|2980000000
2022-10-02 10:52:26|08689|1162384|TASE DORL|1.92B|1920000000|1,259|342,209|10.69%|11|2022-08-30|15/06/2022|0.15||7200000||2022-05-30|15/03/2022|-0.05||9510000|
2022-10-02 10:52:29|08690|10906|NASDAQ ESLT|29.99B|29990000000|65,760|55,014|44.17%|33|2022-11-22|15/09/2022||6.14||4480000000|2022-08-16|15/06/2022|5.94|6.26|4250000000|4440000000
2022-10-02 10:52:32|08691|10901|TASE ELCO|5.63B|5630000000|20,600|14,701|6.61%|22|2022-08-24|15/06/2022|6.24||4690000000||2022-05-26|15/03/2022|10.83||4600000000|
2022-10-02 10:52:36|08692|10904|TASE ELTR|7.41B|7410000000|194,300|3,156|-1.55%|25|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022|32.83||2620000000|
2022-10-02 10:52:39|08693|24052|TASE ECP|2.84B|2840000000|13,200|27,299|-17.41%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2022-10-02 10:52:41|08694|10902|TASE ELCRE|2.6B|2600000000|4,587|73,361|-0.62%|23|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|1.02||86090000|
2022-10-02 10:52:49|08695|10979|TASE ELWS|575.56M|575560000|5,790|46,288|-64.45%|17|2022-08-30|15/06/2022|-1.98||1670000||2022-05-30|15/03/2022|-1.77||1270000|
2022-10-02 10:52:51|08696|102937|NYSE ELLO|911.63M|911630000|6,957|4,968|-12.2%|0||
2022-10-02 10:52:52|08697|1117812|LON ENOG|9.46B|9460000000|5,283|341,750|36%|0||
2022-10-02 10:52:55|08698|942758|TASE ENRG|7.32B|7320000000|1,406|1,117,237|2.27%|22|2022-08-11|15/06/2022|0.07||||2022-05-19|15/03/2022|0.08|||
2022-10-02 10:52:58|08699|102939|TASE ENLT|7.29B|7290000000|763.0|2,308,946|7.92%|22|2022-08-22|15/06/2022|-0.01||133100000||2022-05-25|15/03/2022|0.02||112000000|
2022-10-02 10:53:02|08700|11004|TASE EQTL|3.72B|3720000000|10,230|22,003|15.02%|22|2022-08-31|15/06/2022|3.91||736900000||2022-06-01|15/03/2022|4.85||621800000|
2022-10-02 10:53:05|08701|1072172|TASE FATTAL|5.18B|5180000000|33,340|23,200|19.5%|22|2022-08-24|15/06/2022|6.53||1510000000||2022-05-31|15/03/2022|-17.6||752000000|
2022-10-02 10:53:08|08702|1152802|TASE FIBIH|5.71B|5710000000|15,440|32,420|18.12%|17|2022-08-25|15/06/2022|4.63||1480000000||2022-05-30|15/03/2022|4.37||1300000000|
2022-10-02 10:53:11|08703|10909|TASE FIBI|14.05B|14050000000|14,030|196,137|22.67%|25|2022-11-22|15/09/2022|||||2022-08-16|15/06/2022|3.41||1480000000|
2022-10-02 10:53:14|08704|11007|TASE FORTY|4.37B|4370000000|28,550|16,071|-7.96%|23|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-02 10:53:18|08705|11854|TASE FOX|5.32B|5320000000|39,120|19,689|-1.16%|27|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|7.49||1200000000|
2022-10-02 10:53:21|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|-2.02%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-10-02 10:53:24|08707|10915|TASE GCT|2.53B|2530000000|1,561|238,060|-27.38%|37|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|-0.42||580000000|
2022-10-02 10:53:26|08708|1167677|TASE GNCL|324.56M|324560000|292.0|357,540|-71.39%|0||
2022-10-02 10:53:29|08709|1129335|TASE GNRS|1.55B|1550000000|118.4|5,077,276|28.57%|16|2022-08-31|15/06/2022|-0.04||-40220000||2022-05-28|15/03/2022|0.06||127100000|
2022-10-02 10:53:32|08710|10913|TASE GILT|1.08B|1080000000|1,901|47,576|-35.38%|16|2022-11-15|15/09/2022||0.04||68680000|2022-08-09|15/06/2022|0.03|-0.01|55450000|56240000
2022-10-02 10:53:35|08711|10919|TASE INFN|2.12B|2120000000|32,910|10,768|40.79%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|5.45||458400000|
2022-10-02 10:53:39|08712|10920|TASE HARL|6.63B|6630000000|3,100|322,427|-5.63%|36|2022-08-29|15/06/2022|-0.87||3640000000||2022-05-30|15/03/2022|2.91||4090000000|
2022-10-02 10:53:41|08713|11016|TASE HLAN|4.15B|4150000000|18,440|27,438|4.95%|22|2022-08-18|15/06/2022|1.71||558300000||2022-05-23|15/03/2022|1.83||482200000|
2022-10-02 10:53:45|08714|10923|TASE ICL|36.28B|36280000000|2,829|2,576,994|21.52%|37|2022-11-09|15/09/2022||0.4321||2810000000|2022-07-27|15/06/2022|0.58|0.5218|2880000000|2820000000
2022-10-02 10:53:49|08715|102941|TASE IDIN|1.38B|1380000000|9,400|19,271|-14.81%|22|2022-08-24|15/06/2022|1.75||502000000||2022-05-26|15/03/2022|-0.47||488900000|
2022-10-02 10:53:51|08716|11019|TASE IES|1.49B|1490000000|25,550|3,680|0.26%|22|2022-08-07|15/06/2022|6.01||48240000||2022-05-16|15/03/2022|1.7||10660000|
2022-10-02 10:53:54|08717|942782|TASE INRM|1.74B|1740000000|1,389|121,646|-11.56%|22|2022-08-29|15/06/2022|0.24||287600000||2022-05-26|15/03/2022|0.22||282900000|
2022-10-02 10:53:57|08718|1128859|TASE ISCD|1.96B|1960000000|965|902,378|-27.19%|17|2022-08-11|15/06/2022|0.16||639000000||2022-05-18|15/03/2022|0.25||563000000|
2022-10-02 10:54:00|08719|11058|TASE ISCN|3.27B|3270000000|1,120|399,982|-15.65%|22|2022-08-23|15/06/2022|0.18||595600000||2022-05-25|15/03/2022|0.69||277200000|
2022-10-02 10:54:04|08720|10925|TASE ILCO|10.34B|10340000000|134,290|14,692|37.64%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-10-02 10:54:06|08721|11020|TASE ILDC|1.77B|1770000000|4,754|53,368|22.5%|22|2022-08-30|15/06/2022|4.39||259900000||2022-05-30|15/03/2022|0.85||146200000|
2022-10-02 10:54:09|08722|1166585|TASE ISHI|2.01B|2010000000|7,824.00|13,590|8.65%|12|2022-08-30|15/06/2022|1.17||331500000||2022-06-20|15/03/2022|1.58||366700000|
2022-10-02 10:54:13|08723|10926|TASE ISRAp|3.12B|3120000000|120.4|3,786,605|49.2%|37|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-02 10:54:19|08724|11883|TASE ISRS|3.49B|3490000000|64,750|4,216|-10.58%|22|2022-08-16|15/06/2022|32.8||139000000||2022-05-24|15/03/2022|7.45||121300000|
2022-10-02 10:54:22|08725|945143|NYSE KEN|6.59B|6590000000|11,950|69,641|-3.12%|0||
2022-10-02 10:54:25|08726|11029|TASE KRUR|1.02B|1020000000|8,085|2,632|-13.24%|22|2022-08-23|15/06/2022|1.3||232000000||2022-05-18|15/03/2022|0.44||164700000|
2022-10-02 10:54:30|08727|10932|TASE LUMI|45.53B|45530000000|2,949|2,750,428|11.39%|37|2022-11-22|15/09/2022||1||4400000000|2022-08-16|15/06/2022|1.36|1.11|5580000000|4180000000
2022-10-02 10:54:33|08728|11910|TASE LVPR|1.28B|1280000000|8,900|7,118|21.69%|22|2022-08-11|15/06/2022|1.25||18750000||2022-05-12|15/03/2022|1.25||28660000|
2022-10-02 10:54:36|08729|24045|NASDAQ LPSN|2.52B|2520000000|3,313|184,974|-82.06%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-10-02 10:54:39|08730|11037|TASE MGIC|2.72B|2720000000|5,493|31,430|-13.57%|25|2022-11-15|15/09/2022||0.9132||458300000|2022-08-11|15/06/2022|0.776|0.9132|442920000|453820000
2022-10-02 10:54:42|08731|11038|TASE MLTM|1.72B|1720000000|7,843|37,973|-26.29%|22|2022-08-17|15/06/2022|0.64||684900000||2022-05-25|15/03/2022|0.77||604500000|
2022-10-02 10:54:45|08732|10938|TASE MTRX|4.82B|4820000000|7,672|60,446|-5.94%|24|2022-08-10|15/06/2022|2.9||1190000000||2022-05-12|15/03/2022|0.94||1180000000|
2022-10-02 10:54:48|08733|1166586|TASE MAXO|738.77M|738770000|515.00|395,199|-54.95%|11|2022-12-05|15/09/2022||0.18||266000000|2022-08-16|15/06/2022|0.11|0.15|252700000|247000000
2022-10-02 10:54:51|08734|11041|TASE MTRN|4.62B|4620000000|4,252|308,838|-42%|22|2022-08-16|15/06/2022|0.98||566300000||2022-05-17|15/03/2022|1.02||569600000|
2022-10-02 10:54:54|08735|102938|TASE MDTR|1.51B|1510000000|1,010|168,906|2.85%|22|2022-08-30|15/06/2022|0.24||57330000||2022-05-28|15/03/2022|0.13||55570000|
2022-10-02 10:54:58|08736|11942|TASE MGOR|3.71B|3710000000|10,180|58,179|-13%|22|2022-08-31|15/06/2022|-2.58||49790000||2022-06-06|15/03/2022|6.89||46540000|
2022-10-02 10:55:01|08737|10936|TASE MLSR|11.39B|11390000000|24,120|56,434|-7.23%|35|2022-11-23|15/09/2022|||||2022-08-15|15/06/2022|12.03||409000000|
2022-10-02 10:55:05|08738|1008671|TASE MNRT|1.18B|1180000000|170.0|972,243|-20.35%|21|2022-05-25|15/03/2022|-0.01||37280000||2022-03-17|15/12/2021|0.17||32620000|
2022-10-02 10:55:08|08739|10937|TASE MMHD|4.34B|4340000000|6,860|83,952|3.05%|22|2022-08-29|15/06/2022|-0.96||1590000000||2022-05-30|15/03/2022|3.33||1570000000|
2022-10-02 10:55:11|08740|10934|TASE MGDL|4.9B|4900000000|464.9|986,006|0.61%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|-0.63||2980000000|
2022-10-02 10:55:15|08741|10922|TASE MVNE|8.23B|8230000000|1,025|1,051,566|-7.4%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.76||253300000|
2022-10-02 10:55:18|08742|10939|TASE MZTF|31.19B|31190000000|12,150|412,130|15.14%|37|2022-11-14|15/09/2022||3.04||2706000000|2022-08-14|15/06/2022|4.09|3.18|3200000000|2717000000
2022-10-02 10:55:20|08743|10940|TASE NFTA|1.74B|1740000000|1,851|46,889|56.93%|22|2022-08-28|15/06/2022|0.01||482600000||2022-05-26|15/03/2022|1.19||416200000|
2022-10-02 10:55:23|08744|1173275|TASE NYAX|2.77B|2770000000|8,244.00|37,014|-34.06%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-10-02 10:55:29|08745|12104|TASE NTML|2.2B|2200000000|11,110|22,847|26.8%|22|2022-08-25|15/06/2022|2.23||1100000000||2022-05-26|15/03/2022|2.2||947300000|
2022-10-02 10:55:33|08746|10941|TASE NICE|41.68B|41680000000|65,640|65,812|-24.49%|37|2022-11-10|15/09/2022||6.15||1810000000|2022-08-18|15/06/2022|6.04|6.09|1720000000|1780000000
2022-10-02 10:55:36|08747|11047|TASE NVMI|8.44B|8440000000|29,390|41,061|-6.28%|34|2022-11-03|15/09/2022||3.96||473240000|2022-08-04|15/06/2022|4.15|4.02|473710000|469980000
2022-10-02 10:55:39|08748|997120|TASE NVLG|1.47B|1470000000|290.0|360,399|0.99%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|0.02||361400000|
2022-10-02 10:55:42|08749|11973|TASE ONE|3.73B|3730000000|5,190|54,135|3.67%|22|2022-08-16|15/06/2022|0.56||777700000||2022-05-17|15/03/2022|0.53||789500000|
2022-10-02 10:55:46|08750|1043291|TASE OPCE|7.82B|7820000000|3,900|210,923|34.9%|22|2022-08-25|15/06/2022|-0.06||405000000||2022-05-25|15/03/2022|0.38||468000000|
2022-10-02 10:55:48|08751|41400|NASDAQ OPK|5.2B|5200000000|654|722,379|-43.84%|0||
2022-10-02 10:55:50|08752|945707|NYSE ORA|17.19B|17190000000|30,190|58,355|41.71%|0||
2022-10-02 10:55:52|08753|1168509|TASE NOFR|3.58B|3580000000|10,440|37,252|42.51%|12|2022-08-31|15/06/2022|||92930000||2022-05-31|15/03/2022|-0.3||91920000|
2022-10-02 10:55:56|08754|10954|TASE PTNR|4.73B|4730000000|2,546|272,161|71.85%|37|2022-11-29|15/09/2022|||||2022-08-11|15/06/2022|0.26||859000000|
2022-10-02 10:56:00|08755|10955|TASE PZOL|4.04B|4040000000|38,220|14,360|11.25%|37|2022-11-23|15/09/2022|||||2022-08-17|15/06/2022|11.8||5310000000|
2022-10-02 10:56:03|08756|24046|TASE PERI|3.08B|3080000000|6,859|65,299|21.16%|25|2022-11-10|15/09/2022||1.36||540360000|2022-08-03|15/06/2022|1.72|1.33|493530000|501990000
2022-10-02 10:56:07|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-24.83%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-10-02 10:56:10|08758|10950|TASE PHOE1|8.36B|8360000000|3,327|355,155|-7.87%|25|2022-11-28|15/09/2022|||||2022-08-23|15/06/2022|0.71||3040000000|
2022-10-02 10:56:14|08759|10951|TASE PLSN|1.6B|1600000000|16,710|5,928|-25.15%|23|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|2.16||423000000|
2022-10-02 10:56:17|08760|11994|TASE PTBL|1.96B|1960000000|26,510|8,358|-38.91%|23|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|24.8||871000000|
2022-10-02 10:56:19|08761|1169904|NASDAQ RADA|1.71B|1710000000|3,394.00|59,637|-0.59%|0||
2022-10-02 10:56:22|08762|10956|TASE RMLI|3.52B|3520000000|25,550|15,688|10.48%|27|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.47||1740000000|
2022-10-02 10:56:26|08763|11062|TASE RATIp|2.78B|2780000000|247.1|2,375,053|79.53%|35|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 10:56:29|08764|11064|TASE RIT1|3.29B|3290000000|1,781|328,337|-5.35%|24|2022-08-15|15/06/2022|1.45||95160000||2022-05-16|15/03/2022|0.15||88560000|
2022-10-02 10:56:32|08765|1173540|TASE RTLS|3.58B|3580000000|7,088.00|43,050|11.45%|9|2022-08-23|15/06/2022|0.46||353800000||2022-03-31|15/03/2022|0.08||287300000|
2022-10-02 10:56:33|08766|11090|NASDAQ SPNS|3.77B|3770000000|6,690|62,563|-25.24%|0||
2022-10-02 10:56:36|08767|11072|TASE SLARL|1.87B|1870000000|860|403,442|-9.74%|22|2022-08-30|15/06/2022|0.27||74600000||2022-05-05|15/03/2022|0.21||71400000|
2022-10-02 10:56:39|08768|945144|TASE SPEN|9.91B|9910000000|2,775|206,576|11.28%|22|2022-08-22|15/06/2022|0.23||1010000000||2022-05-25|15/03/2022|0.24||921700000|
2022-10-02 10:56:42|08769|10960|TASE SKBN|6.09B|6090000000|1,413|759,253|-23.13%|29|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022|0.24||1730000000|
2022-10-02 10:56:46|08770|10958|TASE SAE|5.78B|5780000000|2,181|879,614|-14.69%|29|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|0.26||3700000000|
2022-10-02 10:56:49|08771|10961|TASE STRS|9.65B|9650000000|8,303|78,557|-10.21%|37|2022-11-23|15/09/2022||0.83||2209000000|2022-08-16|15/06/2022|0.6|0.24|2280000000|2112000000
2022-10-02 10:56:52|08772|11074|TASE SMT|3.37B|3370000000|4,865|43,871|-11.74%|22|2022-08-31|15/06/2022|3||183000000||2022-05-31|15/03/2022|0.81||160400000|
2022-10-02 10:56:56|08773|942777|TASE TDRN|4.15B|4150000000|48,330|14,394|27.84%|25|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|4.81||681300000|
2022-10-02 10:56:59|08774|1142298|TASE TASE|1.88B|1880000000|1,832|237,086|7.51%|18|2022-11-29|15/09/2022||0.15||87580000|2022-08-08|15/06/2022|0.14|0.13|90990000|91620000
2022-10-02 10:57:02|08775|10963|TASE TEVA|32.03B|32030000000|2,888|2,705,810|-13.62%|33|2022-11-03|15/09/2022||2.13||13190000000|2022-07-26|15/06/2022|2.33|1.99|12960000000|12890000000
2022-10-02 10:57:06|08776|10964|TASE TSEM|16.87B|16870000000|15,460|137,564|60.14%|37|2022-11-08|15/09/2022||1.96||1460000000|2022-08-02|15/06/2022|1.96|1.91|1440000000|1440000000
2022-10-02 10:57:08|08777|1173975|TASE VRDS|3.52B|3520000000|3,263.00|29,533|-14.92%|7|2022-08-25|15/06/2022|0.3||269200000||2022-05-26|15/03/2022|0.3||249200000|
2022-10-02 10:57:11|08778|1155712|TASE YHNF|2.95B|2950000000|19,600|12,774|-12.38%|12|2022-08-22|15/06/2022|2.52||939500000||2022-05-30|15/03/2022|1.61||896400000|
2022-10-02 10:57:15|08779|41603|KL AMMB|12.92B|12920000000|3.90|3,894,365|25%|37|2022-11-24|15/09/2022||||1198000000|2022-08-17|15/06/2022|0.127||1160000000|1204000000
2022-10-02 10:57:19|08780|41692|KL AXIA|24.04B|24040000000|2.62|2,946,295|-32.47%|37|2022-11-25|15/09/2022||0.0363||6900000000|2022-08-26|15/06/2022|0.036|0.0213|6700000000|6370000000
2022-10-02 10:57:22|08781|41604|KL CIMB|53.73B|53730000000|5.13|12,015,178|9.15%|37|2022-11-29|15/09/2022||0.1236||4990000000|2022-08-30|15/06/2022|0.127|0.1298|4880000000|4880000000
2022-10-02 10:57:25|08782|41698|KL DIAL|11.23B|11230000000|1.99|3,453,124|-14.22%|36|2022-11-14|15/09/2022|||||2022-09-30|15/06/2022|0.02||675700000|
2022-10-02 10:57:29|08783|41693|KL DSOM|26.28B|26280000000|3.38|2,171,486|-23.18%|38|2023-01-25|15/12/2022||0.0342||1550000000|2022-10-20|15/09/2022||0.0342||1550000000
2022-10-02 10:57:33|08784|41626|KL GENT|17.25B|17250000000|4.48|3,461,481|-9.86%|37|2022-12-01|15/09/2022||0.16||7310000000|2022-08-25|15/06/2022|-0.0155|-0.0221|5690000000|5690000000
2022-10-02 10:57:36|08785|41655|KL GENM|15.81B|15810000000|2.79|3,656,432|-3.75%|37|2022-12-01|15/09/2022||0.04||2140000000|2022-08-25|15/06/2022|-0.002|0.0115|2180000000|2180000000
2022-10-02 10:57:40|08786|41625|KL HAPS|15.24B|15240000000|6.12|280,702|-22.53%|24|2022-11-23|15/12/2021|0.12||1840000000||2022-11-23|15/10/2021|0.12||1840000000|
2022-10-02 10:57:43|08787|41667|KL HTHB|5.67B|5670000000|1.66|21,977,224|-72.33%|32|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.026||845700000|
2022-10-02 10:57:46|08788|41685|KL HLBB|41.99B|41990000000|20.50|1,273,462|7.33%|37|2022-11-30|15/09/2022||0.4641||1510000000|2022-08-31|15/06/2022|0.443|0.4488|1500000000|1500000000
2022-10-02 10:57:50|08789|41606|KL HLCB|20.93B|20930000000|18.46|158,746|1.43%|31|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.595|0.595|1650000000|1650000000
2022-10-02 10:57:53|08790|41678|KL IHHH|51.96B|51960000000|5.90|4,923,297|-11.28%|33|2022-11-28|15/09/2022||0.0528||4590000000|2022-08-25|15/06/2022|0.067|0.0543|4370000000|4370000000
2022-10-02 10:57:58|08791|41615|KL IOIB|23.42B|23420000000|3.77|2,352,202|0.53%|37|2022-11-16|15/09/2022||0.0663|||2022-08-23|15/06/2022|0.087|0.0734|3740000000|
2022-10-02 10:58:01|08792|41620|KL KLKK|22.32B|22320000000|20.70|996,048|4.12%|37|2022-11-16|15/09/2022||0.6273|||2022-08-17|15/06/2022|0.518|0.579|6960000000|
2022-10-02 10:58:06|08793|41607|KL MBBM|102.76B|102760000000|8.58|7,530,638|6.58%|37|2022-11-25|15/09/2022||0.1812||7030000000|2022-08-24|15/06/2022|0.1552|0.1676|7920000000|6760000000
2022-10-02 10:58:09|08794|41657|KL MAHB|9.29B|9290000000|5.60|1,375,622|-18.84%|37|2022-11-24|15/09/2022||-0.0344||883340000|2022-08-25|15/06/2022|-0.044|-0.0335|689800000|919400000
2022-10-02 10:58:13|08795|41688|KL MXSC|27.48B|27480000000|3.51|1,835,954|-22.5%|37|2022-10-28|15/09/2022||0.04||2240000000|2022-07-28|15/06/2022|0.042|0.042|2420000000|2420000000
2022-10-02 10:58:17|08796|41632|KL MISC|30.17B|30170000000|6.76|1,325,278|-1.02%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0605||3210000000|
2022-10-02 10:58:19|08797|950439|Malaysia|30.6B|30600000000|130.50|64,032|-1.66%|25|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|0.723|0.7673|1640000000|1640000000
2022-10-02 10:58:22|08798|41669|KL PCGB|67.12B|67120000000|8.39|7,096,579|-2.85%|37|2022-11-25|15/09/2022||0.2602||8820000000|2022-08-22|15/06/2022|0.23|0.2502|6580000000|8140000000
2022-10-02 10:58:26|08799|41684|KL PETR|19.89B|19890000000|20.02|239,638|5.48%|33|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|0.16|0.239|9500000000|9500000000
2022-10-02 10:58:28|08800|41689|KL PGAS|32.65B|32650000000|16.50|560,697|-1.57%|37|2022-11-23|15/09/2022|||||2022-08-26|15/06/2022|0.2004||1500000000|
2022-10-02 10:58:32|08801|41635|KL PEPT|22.9B|22900000000|16.10|514,551|-12.02%|34|2022-11-29|15/09/2022|||||2022-08-25|15/06/2022|0.472||1580000000|
2022-10-02 10:58:34|08802|953641|KL PMET|33.29B|33290000000|4.04|7,387,721|-28.5%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0507||4010000000|
2022-10-02 10:58:37|08803|41609|KL PUBM|82.11B|82110000000|4.23|14,578,041|4.7%|36|2022-10-27|15/09/2022||0.0789||3380000000|2022-08-29|15/06/2022|0.073|0.0749|3180000000|3220000000
2022-10-02 10:58:40|08804|41605|KL RHBC|23.42B|23420000000|5.56|3,927,200|1.28%|37|2022-11-29|15/09/2022||0.1494||2050000000|2022-08-29|15/06/2022|0.153|0.1528|1950000000|1950000000
2022-10-02 10:58:44|08805|41637|KL SIME|14.57B|14570000000|2.140|7,314,886|-5.31%|37|2022-11-30|15/09/2022||0.0491||11620000000|2022-08-17|15/06/2022|0.0485|0.0389|10850000000|10550000000
2022-10-02 10:58:47|08806|1056019|KL SIPL|28.29B|28290000000|4.09|2,837,505|12.36%|23|2022-11-30|15/09/2022||0.0934|||2022-08-23|15/06/2022|0.117|0.0781|5590000000|3670000000
2022-10-02 10:58:50|08807|41648|KL TENA|46.31B|46310000000|8.05|2,553,710|-16.15%|38|2022-11-24|15/09/2022||0.2099||15930000000|2022-09-02|15/06/2022|0.1922|0.1923|19140000000|18660000000
2022-10-02 10:58:54|08808|41651|KL TPGC|5B|5000000000|0.62|65,443,184|-77.04%|34|2022-12-20|15/11/2022||0.0063||1710000000|2022-09-20|15/08/2022|-0.007|0.0093|990100000|1500000000
2022-10-02 10:58:58|08809|24454|TSX ARE|580.83M|580830000|9.52|404,934|-50.18%|37|2022-10-26|15/09/2022||0.4611||1240000000|2022-07-28|15/06/2022|-0.1|0.1922|1120000000|1020000000
2022-10-02 10:59:04|08810|24698|TSX AC|5.96B|5960000000|16.60|2,503,610|-32.63%|37|2022-10-28|15/09/2022||0.4338||4960000000|2022-08-02|15/06/2022|-1.6|-0.8688|3980000000|3980000000
2022-10-02 10:59:07|08811|24448|TSX AGI|4.02B|4020000000|10.24|699,174|13.27%|29|2022-11-03|15/09/2022||0.0909||233230000|2022-07-27|15/06/2022|0.07|0.0638|191200000|197330000
2022-10-02 10:59:11|08812|24458|TSX ATDb|52.26B|52260000000|49.67|2,097,016|2.77%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-10-02 10:59:15|08813|24451|TSX ALA|7.44B|7440000000|26.45|612,858|6.05%|37|2022-11-02|15/09/2022||0.1075||799420000|2022-07-28|15/06/2022|0.08|0.1164|3240000000|1480000000
2022-10-02 10:59:18|08814|40471|TSX AIF|2.03B|2030000000|44.78|70,431|-27.7%|34|2022-11-10|15/09/2022||0.4388||181620000|2022-08-11|15/06/2022|0.77|0.6949|206410000|201850000
2022-10-02 10:59:22|08815|24455|TSX ARX|10.86B|10860000000|16.59|3,087,321|38.6%|37|2022-11-04|15/09/2022||0.9959|||2022-07-28|15/06/2022|1.13|0.7851|2370000000|
2022-10-02 10:59:25|08816|991199|TSX ATZ|4.98B|4980000000|45.39|306,829|11.22%|26|2023-01-12|15/11/2022||0.5918||511170000|2022-10-13|15/08/2022||0.325||455190000
2022-10-02 10:59:30|08817|977762|TSX AX_pa|1.1B|1100000000|25.09|8,218|0.56%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2022-10-02 10:59:33|08818|24445|TSX ACOx|4.84B|4840000000|42.45|229,103|4.25%|37|2022-10-27|15/09/2022||0.6192||1040000000|2022-07-28|15/06/2022|0.81|0.7341|1160000000|1460000000
2022-10-02 10:59:37|08819|24735|TSX ATA|3.35B|3350000000|36.46|146,133|-10.72%|38|2022-11-09|15/09/2022||0.57||598190000|2022-08-10|15/06/2022|0.64|0.538|610590000|604960000
2022-10-02 10:59:40|08820|978804|TSX ACB|504.66M|504660000|1.680|2,387,765|-81.27%|23|2022-11-14|15/09/2022||-0.13||52860000|2022-09-21|15/06/2022|-2.66|-0.1719|50220000|50270000
2022-10-02 10:59:44|08821|24750|TSX BDGI|970.43M|970430000|28.15|32,669|-18%|28|2022-11-14|15/09/2022||0.5535||204850000|2022-08-11|15/06/2022|0.1784|0.2424|183730000|167530000
2022-10-02 10:59:48|08822|24477|TSX BNS|78.27B|78270000000|65.70|4,475,337|-16.47%|38|2022-11-29|15/10/2022||2.04||8140000000|2022-08-23|15/07/2022|2.1|2.11|7800000000|8160000000
2022-10-02 10:59:51|08823|24472|TSX BIR|2.6B|2600000000|9.810|1,401,591|42.17%|37|2022-11-17|15/09/2022||0.91||423200000|2022-08-10|15/06/2022|0.81|0.6175|394320000|389200000
2022-10-02 10:59:54|08824|24467|TSX BBDb|2.35B|2350000000|24.730|380,202|-55.24%|33|2022-11-03|15/09/2022||-0.33||1606000000|2022-08-04|15/06/2022||-0.0207||1570000000
2022-10-02 10:59:58|08825|42741|TSX BLX|4.51B|4510000000|43.87|299,510|19.08%|36|2022-11-11|15/09/2022||-0.0712||152560000|2022-08-03|15/06/2022|0.1|0.1013|168000000|176570000
2022-10-02 11:00:01|08826|24466|TSX BAMa|88.42B|88420000000|56.51|1,497,686|-18.15%|27|2022-11-10|15/09/2022||0.7872||1030000000|2022-08-11|15/06/2022|0.7334|0.6951|23260000000|1150000000
2022-10-02 11:00:05|08827|24481|TSX CAE|6.73B|6730000000|21.19|798,368|-44.21%|38|2022-11-10|15/09/2022||0.1939||953420000|2022-08-10|15/06/2022|0.06|0.2288|933300000|930840000
2022-10-02 11:00:08|08828|24795|TSX CF|594.72M|594720000|6.77|291,623|-50.84%|36|2022-11-09|15/09/2022||0.2067||394380000|2022-08-04|15/06/2022|0.11|0.31|328820000|409280000
2022-10-02 11:00:12|08829|24497|TSX CM|54.7B|54700000000|60.46|3,497,189|-14.95%|33|2022-12-01|15/10/2022||1.79||5680000000|2022-08-25|15/07/2022|1.85|1.83|5570000000|5570000000
2022-10-02 11:00:15|08830|42760|TSX CTC|9.02B|9020000000|266.92|381|6.77%|36|2022-11-10|15/09/2022||4.08||4080000000|2022-08-11|15/06/2022|3.11|3.6|4400000000|4340000000
2022-10-02 11:00:19|08831|24509|TSX CU|9.79B|9790000000|35.93|651,167|5.06%|37|2022-10-27|15/09/2022||0.358||746710000|2022-07-28|15/06/2022|0.5054|0.4565|933000000|745810000
2022-10-02 11:00:25|08832|24513|TSX CWB|2.09B|2090000000|22.49|377,893|-39.74%|37|2022-12-02|15/10/2022||0.8822||281800000|2022-08-26|15/07/2022|0.9|0.8946|271710000|278500000
2022-10-02 11:00:29|08833|24486|TSX CFP|2.46B|2460000000|20.11|223,073|-28.26%|37|2022-10-26|15/09/2022||0.8894||1600000000|2022-07-28|15/06/2022|3.07|2.8|2170000000|1970000000
2022-10-02 11:00:32|08834|24503|TSX CPX|5.48B|5480000000|46.90|446,938|10.85%|37|2022-10-26|15/09/2022||0.8509||560400000|2022-08-02|15/06/2022|0.76|0.5772|713000000|500940000
2022-10-02 11:00:41|08835|24505|TSX CS|2.25B|2250000000|3.26|1,435,329|-35.06%|33|2022-10-26|15/09/2022||0.0351||390770000|2022-08-08|15/06/2022|-0.01|0.0508|356600000|434530000
2022-10-02 11:00:45|08836|42771|TSX CJT|1.93B|1930000000|111.60|47,945|-45%|34|2022-10-31|15/09/2022||1.74||246900000|2022-07-27|15/06/2022|9.12|1.59|246600000|231000000
2022-10-02 11:00:50|08837|24781|TSX CAS|810.61M|810610000|8.04|305,513|-48.66%|37|2022-11-10|15/09/2022||0.2083||1130000000|2022-08-04|15/06/2022|0.1|0.0768|1120000000|1110000000
2022-10-02 11:00:54|08838|24484|TSX CCLb|11.85B|11850000000|66.96|213,302|1.92%|37|2022-11-10|15/09/2022||0.9513||1610000000|2022-08-10|15/06/2022|0.94|0.854|1620000000|1550000000
2022-10-02 11:00:57|08839|24495|TSX CLS|1.43B|1430000000|11.64|171,591|-0.51%|38|2023-01-25|15/12/2022||0.5697||2160000000|2022-10-27|15/09/2022||0.5481||2130000000
2022-10-02 11:01:00|08840|24512|TSX CVE|40.98B|40980000000|21.22|5,945,863|66.69%|37|2022-11-03|15/09/2022||1.27||17140000000|2022-07-28|15/06/2022|1.19|1.1|20950000000|16170000000
2022-10-02 11:01:05|08841|24488|TSX CG|1.34B|1340000000|6.08|1,284,411|-31.38%|32|2022-11-02|15/09/2022||-0.0622||171590000|2022-08-10|15/06/2022|-0.12|-0.0181|167650000|143380000
2022-10-02 11:01:10|08842|42759|TSX CGI|620.62M|620620000|29.75|4,927|-22.73%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2022-10-02 11:01:14|08843|24506|TSX CSH_u|2.2B|2200000000|9.29|384,972|-21.87%|37|2022-11-10|15/09/2022||||260180000|2022-08-12|15/06/2022|-0.01||164140000|247200000
2022-10-02 11:01:18|08844|24483|TSX CCA|3.3B|3300000000|72.11|69,947|-35.68%|38|2023-01-12|15/11/2022||2.27||735320000|2022-10-27|15/08/2022||2.03||729190000
2022-10-02 11:01:24|08845|24541|TSX CIGI|5.48B|5480000000|126.59|73,061|-23.18%|37|2022-11-01|15/09/2022||1.71||1090000000|2022-08-03|15/06/2022|1.84|1.69|1130000000|1020000000
2022-10-02 11:01:27|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|16.7%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-10-02 11:01:30|08847|40463|TSX CSU|40.73B|40730000000|1,922.09|30,961|-8.08%|36|2022-10-27|15/09/2022||13.42||1710000000|2022-08-04|15/06/2022|14.72|13.23|1620000000|1600000000
2022-10-02 11:01:33|08848|1123081|TSX CTS|1.41B|1410000000|6.570|748,170|-35.65%|21|2022-11-24|15/09/2022||0.0881||621880000|2022-08-09|15/06/2022|0.14|0.0915|596660000|582720000
2022-10-02 11:01:37|08849|24493|TSX CJRb|472.58M|472580000|2.36|999,140|-58.89%|31|2023-01-11|15/11/2022||0.4022||470540000|2022-10-21|15/08/2022||0.058||358590000
2022-10-02 11:01:41|08850|24502|TSX CPG|4.82B|4820000000|8.50|5,117,937|42.14%|37|2022-10-26|15/09/2022||0.5714||1290000000|2022-07-27|15/06/2022|0.58|0.5038|1290000000|1340000000
2022-10-02 11:01:44|08851|977870|TSX CRT_u|3.52B|3520000000|15.01|119,276|-12.73%|26|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.296||132520000|
2022-10-02 11:01:48|08852|24856|TSX DSG|7.44B|7440000000|87.71|133,912|-14.06%|37|2022-11-30|15/10/2022||0.3568||162100000|2022-09-07|15/07/2022|0.3545|0.3481|161500000|151760000
2022-10-02 11:01:51|08853|1162029|TSX DCBO|1.23B|1230000000|37.30|58,782|-60.23%|8|2022-11-17|15/09/2022||-0.0339||37060000|2022-08-11|15/06/2022|0.06|-0.0349|34940000|35420000
2022-10-02 11:01:55|08854|24521|TSX DOL|22.85B|22850000000|79.30|622,065|45.66%|38|2022-12-07|15/10/2022||0.6922||1220000000|2022-09-09|15/07/2022|0.66|0.642|1220000000|1190000000
2022-10-02 11:01:59|08855|42826|TSX DIR_u|2.94B|2940000000|10.73|631,154|-34.01%|31|2022-11-08|15/09/2022||||68970000|2022-08-03|15/06/2022|0.63||68730000|68680000
2022-10-02 11:02:03|08856|24515|TSX D_u|849.81M|849810000|16.28|231,103|-30.1%|37|2022-11-10|15/09/2022||||28370000|2022-08-04|15/06/2022|1.24||26180000|28270000
2022-10-02 11:02:07|08857|24522|TSX DPM|1.17B|1170000000|6.14|382,319|-19.74%|25|2022-11-10|15/09/2022||0.204||144070000|2022-07-28|15/06/2022|0.17|0.2063|134500000|140750000
2022-10-02 11:02:10|08858|991134|TSX ECN|1.12B|1120000000|4.57|470,153|10.93%|17|2022-11-15|15/09/2022||0.0859||73840000|2022-08-11|15/06/2022|0.09|0.0813|81580000|73470000
2022-10-02 11:02:13|08859|40485|TSX EFN|6.43B|6430000000|16.30|715,942|27.74%|36|2022-11-09|15/09/2022||0.2547||267930000|2022-08-10|15/06/2022|0.29|0.2249|288130000|255350000
2022-10-02 11:02:16|08860|24528|TSX EMA|14.93B|14930000000|55.89|1,105,250|-2.68%|37|2022-11-11|15/09/2022||0.7498||1550000000|2022-08-10|15/06/2022|0.59|0.5953|1380000000|1380000000
2022-10-02 11:02:20|08861|24529|TSX EMPa|8.95B|8950000000|34.36|551,328|-9.58%|35|2022-12-15|15/10/2022||0.72||7620000000|2022-09-15|15/07/2022|0.71|0.74|7940000000|7890000000
2022-10-02 11:02:25|08862|24524|TSX EDR|788.86M|788860000|4.160|299,737|-19.54%|31|2022-11-08|15/09/2022||0.0257||52750000|2022-08-09|15/06/2022|-0.02|0.0135|30780000|38690000
2022-10-02 11:02:29|08863|24531|TSX ERF|4.55B|4550000000|19.56|1,143,483|93.09%|38|2022-11-02|15/09/2022||1.38|||2022-08-03|15/06/2022||1.04||
2022-10-02 11:02:32|08864|951615|TSX EQX|1.53B|1530000000|5.01|582,146|-38.9%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-10-02 11:02:36|08865|42842|TSX EQB|1.59B|1590000000|46.44|60,752|-35.5%|37|2022-10-31|15/09/2022||2.19||167100000|2022-08-11|15/06/2022|1.67|2.19|330800000|165150000
2022-10-02 11:02:38|08866|1096521|TSX ERO|1.39B|1390000000|15.27|253,828|-31.68%|12|2022-11-10|15/09/2022||0.3153||76370000|2022-08-02|15/06/2022|0.27|0.465|114900000|120980000
2022-10-02 11:02:42|08867|40486|TSX EIF|1.75B|1750000000|41.44|84,449|-8.07%|37|2022-11-10|15/09/2022||1.09||544120000|2022-08-11|15/06/2022|0.9|0.6709|529020000|461690000
2022-10-02 11:02:45|08868|24543|TSX FTT|3.73B|3730000000|24.28|559,777|-22.82%|37|2022-11-08|15/09/2022||0.7421||1940000000|2022-08-02|15/06/2022|0.8|0.6609|2000000000|1910000000
2022-10-02 11:02:50|08869|24537|LON FM|16.11B|16110000000|23.45|2,924,099|-0.21%|34|2022-10-24|15/09/2022||0.71||2426000000|2022-07-26|15/06/2022||0.65||2182000000
2022-10-02 11:02:53|08870|24544|TSX FVI|1.01B|1010000000|3.46|710,682|-30.1%|37|2022-11-10|15/09/2022||0.0313||157690000|2022-08-10|15/06/2022|0.0124|0.064|167900000|166930000
2022-10-02 11:02:57|08871|24538|TSX FNV|31.61B|31610000000|165.00|375,631|2.4%|37|2022-11-07|15/09/2022||0.9064||333310000|2022-08-10|15/06/2022|1.02|0.9834|352300000|349670000
2022-10-02 11:03:02|08872|24689|TSX WN|20.72B|20720000000|144.63|161,260|7.28%|37|2022-11-22|15/09/2022||2.69||16700000000|2022-07-29|15/06/2022|2.23|2.29|12980000000|12940000000
2022-10-02 11:03:05|08873|40487|TSX GEI|3.22B|3220000000|21.97|452,211|-5.59%|37|2022-11-07|15/09/2022||0.3759||1880000000|2022-08-03|15/06/2022|0.24|0.2499|3200000000|1870000000
2022-10-02 11:03:09|08874|24550|TSX GIL|7.13B|7130000000|39.05|519,194|-16.81%|28|2022-11-03|15/09/2022||0.8048||834180000|2022-08-04|15/06/2022|0.86|0.7679|895600000|820100000
2022-10-02 11:03:13|08875|42830|TSX GSY|1.71B|1710000000|107.52|49,037|-47.48%|36|2022-11-08|15/09/2022||2.87||258970000|2022-08-10|15/06/2022|2.83|2.75|251650000|245490000
2022-10-02 11:03:18|08876|24553|TSX GWO|27.79B|27790000000|29.82|2,200,081|-22.83%|37|2022-11-02|15/09/2022||0.913||1039000000|2022-08-03|15/06/2022|0.893|0.8514|11550000000|13070000000
2022-10-02 11:03:21|08877|24556|TSX HR_u|2.9B|2900000000|10.40|590,596|-34.8%|35|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.41||202390000|
2022-10-02 11:03:25|08878|24555|TSX HCG|1.06B|1060000000|27.50|227,549|-26.39%|37|2022-11-08|15/09/2022||1.03||133150000|2022-08-04|15/06/2022|0.97|1.05|107310000|126160000
2022-10-02 11:03:29|08879|24554|TSX HBM|1.46B|1460000000|5.56|1,124,080|-29.44%|38|2022-11-02|15/09/2022||-0.013||313410000|2022-08-08|15/06/2022|0.12|0.118|415450000|425630000
2022-10-02 11:03:32|08880|960802|TSX H|20.22B|20220000000|33.78|1,103,501|12.34%|28|2022-11-11|15/09/2022||0.4653||2050000000|2022-08-09|15/06/2022|0.42|0.4216|1840000000|1940000000
2022-10-02 11:03:36|08881|24559|TSX IAG|7.42B|7420000000|70.19|195,697|-2.58%|38|2022-11-09|15/09/2022||2.26|||2022-07-28|15/06/2022|2.37|2.06|739000000|739000000
2022-10-02 11:03:40|08882|24562|TSX IMG|713.65M|713650000|1.49|1,290,345|-47.72%|37|2022-11-08|15/09/2022||-0.0132||315790000|2022-08-03|15/06/2022|-0.01|0.0131|334000000|326820000
2022-10-02 11:03:43|08883|24561|TSX IGM|8.18B|8180000000|34.42|306,113|-24.02%|37|2022-11-03|15/09/2022||0.8846||815810000|2022-08-04|15/06/2022|0.87|0.8627|824720000|831910000
2022-10-02 11:03:46|08884|24956|TSX INE|3.55B|3550000000|17.39|348,485|-11.59%|37|2022-11-15|15/09/2022||0.1544||253630000|2022-08-04|15/06/2022|-0.0082|0.0749|219750000|237690000
2022-10-02 11:03:50|08885|24560|TSX IFC|34.27B|34270000000|195.49|386,278|17.09%|37|2022-11-08|15/09/2022||2.91||5560000000|2022-07-28|15/06/2022|3.14|2.74|6240000000|5520000000
2022-10-02 11:03:53|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|-4.06%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-10-02 11:03:57|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|47.15%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-10-02 11:04:01|08888|42920|TSX IVN|10.63B|10630000000|8.89|1,296,475|9.75%|34|2022-11-10|15/09/2022||0.0843||0.00|2022-08-15|15/06/2022|0.26|0.1017|494130000|0.00
2022-10-02 11:04:10|08889|1029161|TSX JWEL|1.39B|1390000000|33.51|55,759|-7.81%|23|2022-11-10|15/09/2022||0.4254||122200000|2022-08-04|15/06/2022|0.32|0.2979|111990000|114530000
2022-10-02 11:04:13|08890|980227|TSX KNT|1.84B|1840000000|7.90|554,731|29.51%|23|2022-11-15|15/09/2022||0.0718||58000000|2022-08-15|15/06/2022|0.02|0.0509|37400000|47550000
2022-10-02 11:04:16|08891|24570|TSX KEY|6.29B|6290000000|28.44|737,226|-13.16%|37|2022-11-08|15/09/2022||0.4704||1490000000|2022-08-04|15/06/2022|0.78|0.5404|1880000000|1710000000
2022-10-02 11:04:21|08892|959119|TSX KXS|3.78B|3780000000|137.07|55,107|-24.91%|24|2022-11-03|15/09/2022||0.238||90730000|2022-08-09|15/06/2022|0.1357|0.1524|80800000|79120000
2022-10-02 11:04:25|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-4.03%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-10-02 11:04:29|08894|24573|TSX LB|1.28B|1280000000|29.62|203,723|-26.65%|37|2022-12-09|15/10/2022||1.25||265560000|2022-08-31|15/07/2022|1.24|1.24|260000000|264460000
2022-10-02 11:04:33|08895|25014|TSX LWRK|2.24B|2240000000|32.27|336,107|0.72%|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2022-10-02 11:04:37|08896|24576|TSX LNR|3.42B|3420000000|53.81|148,393|-18.58%|37|2022-11-09|15/09/2022||1.98||1830000000|2022-08-10|15/06/2022|1.68|1.38|1980000000|1790000000
2022-10-02 11:04:39|08897|42940|TSX LAC|4.88B|4880000000|36.25|602,375|29.56%|13|2022-11-14|15/09/2022||-0.1757||18000000|2022-07-28|15/06/2022|-0.12|-0.1283|0.00|0.00
2022-10-02 11:04:43|08898|24572|TSX L|35.8B|35800000000|109.38|465,911|26.52%|37|2022-11-16|15/09/2022||1.89||16690000000|2022-07-27|15/06/2022|1.69|1.61|12850000000|12980000000
2022-10-02 11:04:47|08899|24578|TSX LUN|5.39B|5390000000|6.980|3,899,755|-21.84%|36|2022-10-26|15/09/2022||0.31||975510000|2022-07-27|15/06/2022||0.31||932270000
2022-10-02 11:04:51|08900|24584|TSX MFI|2.56B|2560000000|20.64|198,357|-19.56%|36|2022-11-02|15/09/2022||0.1477||1250000000|2022-08-04|15/06/2022|0.00|0.262|1200000000|1250000000
2022-10-02 11:04:55|08901|25012|TSX MRE|687.31M|687310000|8.55|408,123|-23.86%|37|2022-11-15|15/09/2022||0.4001||1130000000|2022-08-08|15/06/2022|0.32|0.2764|1110000000|1070000000
2022-10-02 11:04:59|08902|24582|TSX MEG|4.71B|4710000000|15.46|2,654,110|56.32%|37|2022-11-02|15/09/2022||1.3||1690000000|2022-07-28|15/06/2022|0.72|0.8837|1570000000|1330000000
2022-10-02 11:05:03|08903|24591|TSX MX|3.09B|3090000000|44.00|220,304|-28.16%|38|2023-01-25|15/12/2022||1.26||1110000000|2022-10-26|15/09/2022||0.8809||999660000
2022-10-02 11:05:06|08904|42985|TSX MTY|1.39B|1390000000|57.01|32,522|-13.96%|29|2022-10-07|15/08/2022||1.09||162590000|2022-07-08|15/05/2022|1.17|0.9732|162520000|152000000
2022-10-02 11:05:09|08905|24590|TSX MTL|1.32B|1320000000|14.24|356,015|8.21%|37|2022-10-20|15/09/2022||0.2425||524800000|2022-07-21|15/06/2022|0.43|0.236|521500000|456120000
2022-10-02 11:05:13|08906|24592|TSX NA|29.14B|29140000000|86.58|1,550,398|-11.87%|37|2022-11-30|15/10/2022||2.26||2530000000|2022-08-24|15/07/2022|2.35|2.34|2480000000|2470000000
2022-10-02 11:05:16|08907|49233|TSX NXE|2.41B|2410000000|5.020|1,200,325|-19.42%|25|2022-11-08|15/09/2022||-0.005|||2022-08-07|15/06/2022|-0.02|-0.02||
2022-10-02 11:05:20|08908|42990|TSX NFI|936.57M|936570000|12.14|158,254|-48.56%|32|2022-11-02|15/09/2022||-0.534||525120000|2022-08-03|15/06/2022|-0.64|-0.63|398000000|430500000
2022-10-02 11:05:23|08909|24600|TSX NPI|9.72B|9720000000|40.45|773,789|1.99%|37|2022-11-09|15/09/2022||0.1999||494580000|2022-08-12|15/06/2022|1.01|0.0916|556790000|407070000
2022-10-02 11:05:27|08910|24606|TSX OGC|1.58B|1580000000|2.250|1,355,554|8.7%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2022-10-02 11:05:30|08911|960813|TSX OGI|382.72M|382720000|1.22|458,356|-57.49%|29|2023-01-10|15/11/2022||-0.0151||44210000|2022-11-30|15/08/2022||-0.0217||42870000
2022-10-02 11:05:34|08912|42743|TSX OSK|1.07B|1070000000|3.09|440,203|25.61%|25|2022-11-17|15/09/2022||-0.0133|||2022-08-16|15/06/2022|-0.0184|-0.0167||
2022-10-02 11:05:37|08913|40498|TSX PXT|2.27B|2270000000|20.17|574,270|-13.4%|30|2022-11-08|15/09/2022||1.51|||2022-08-03|15/06/2022|1.24|1.37||
2022-10-02 11:05:40|08914|24618|TSX PKI|4.62B|4620000000|29.60|322,466|-17.87%|37|2022-11-03|15/09/2022||0.885||8240000000|2022-08-04|15/06/2022|0.52|1.03|9720000000|7500000000
2022-10-02 11:05:44|08915|24623|TSX POW|21.25B|21250000000|31.13|2,543,934|-25.69%|38|2022-11-09|15/09/2022||0.9897|||2022-08-05|15/06/2022|0.87|0.9721|8010000000|
2022-10-02 11:05:48|08916|943642|TSX PSK|4.25B|4250000000|17.81|561,422|29.81%|31|2022-10-24|15/09/2022||0.389||59000000|2022-07-18|15/06/2022|0.46|0.3812|198100000|61000000
2022-10-02 11:05:52|08917|25066|TSX PBH|3.81B|3810000000|85.00|52,963|-34.53%|38|2022-11-15|15/09/2022||1.65||1540000000|2022-08-05|15/06/2022|1.38|1.33|1520000000|1460000000
2022-10-02 11:05:56|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|56.58%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-10-02 11:06:00|08919|24632|TSX QBRb|5.94B|5940000000|25.47|511,449|-16.82%|38|2022-11-10|15/09/2022||0.7341||1140000000|2022-08-04|15/06/2022|0.68|0.6761|1120000000|1140000000
2022-10-02 11:06:03|08920|1029163|TSX REAL|345.57M|345570000|4.75|139,511|-51.38%|18|2022-11-30|15/09/2022||0.01||17520000|2022-07-28|15/06/2022|-0.03|0.0069|18100000|19530000
2022-10-02 11:06:06|08921|43058|TSX RCH|2.14B|2140000000|38.33|85,335|-6.6%|29|2023-01-19|15/11/2022||0.6509||445090000|2022-10-06|15/08/2022||0.6782||453940000
2022-10-02 11:06:10|08922|24642|TSX RUS|1.62B|1620000000|25.70|217,065|-16.96%|37|2022-11-09|15/09/2022||1.01||1180000000|2022-08-10|15/06/2022|1.96|1.5|1360000000|1270000000
2022-10-02 11:06:14|08923|24645|TSX SAP|13.77B|13770000000|32.93|428,661|2.71%|38|2022-11-10|15/09/2022||0.366||4240000000|2022-08-04|15/06/2022|0.39|0.2926|4330000000|4120000000
2022-10-02 11:06:18|08924|25146|TSX SEA|1.32B|1320000000|16.43|67,740|-14.96%|35|2022-11-10|15/09/2022||-0.0716||0.00|2022-08-16|15/06/2022|0.24|-0.0707|0.00|0.00
2022-10-02 11:06:23|08925|24650|TSX SJRb|16.79B|16790000000|33.59|1,558,418|-9.12%|38|2023-01-12|15/11/2022||0.37||1389000000|2022-10-27|15/08/2022||0.357||1360000000
2022-10-02 11:06:26|08926|24988|TSX SIA|858.76M|858760000|11.78|188,437|-17.33%|37|2022-11-16|15/09/2022||0.33||191830000|2022-08-11|15/06/2022|-0.15|0.30|180150000|186320000
2022-10-02 11:06:30|08927|24659|TSX SVM|571.66M|571660000|3.23|302,473|-33.13%|36|2022-11-09|15/09/2022||0.055||58610000|2022-08-11|15/06/2022|0.06|0.07|63600000|61830000
2022-10-02 11:06:33|08928|978638|TSX SIL|1.12B|1120000000|7.67|272,070|-13.04%|23|2022-11-14|15/09/2022||0.02|||2022-08-09|15/06/2022||-0.03||
2022-10-02 11:06:36|08929|978227|TSX ZZZ|898.8M|898800000|24.47|81,848|-27.82%|26|2022-11-03|15/09/2022||1.12||285290000|2022-07-28|15/06/2022|0.69|0.5698|227580000|207060000
2022-10-02 11:06:40|08930|24654|TSX SNC|4.04B|4040000000|23.00|266,990|-33.55%|37|2022-11-03|15/09/2022||0.329||1810000000|2022-08-04|15/06/2022|0.31|0.3|1870000000|1810000000
2022-10-02 11:06:43|08931|958361|TSX TOY|4.28B|4280000000|41.57|54,597|-0.05%|24|2022-11-08|15/09/2022||1.02||693730000|2022-07-27|15/06/2022|0.68|0.4829|506300000|486800000
2022-10-02 11:06:47|08932|24657|TSX STN|6.71B|6710000000|60.58|169,917|1.82%|38|2022-11-10|15/09/2022||0.8559||1130000000|2022-08-10|15/06/2022|0.83|0.7892|1120000000|1090000000
2022-10-02 11:06:50|08933|1055997|TSX STLC|2.18B|2180000000|34.41|424,451|-7.08%|23|2022-11-16|15/09/2022||2.38||765300000|2022-08-10|15/06/2022|4.93|4.49|1040000000|1040000000
2022-10-02 11:06:53|08934|43085|TSX SJ|2.35B|2350000000|38.78|129,631|-7.27%|35|2022-11-09|15/09/2022||0.995||730910000|2022-08-10|15/06/2022|1.51|1.18|907000000|860700000
2022-10-02 11:06:56|08935|945165|TSX SMU_u|3.25B|3250000000|17.11|261,616|-17.86%|32|2022-11-08|15/09/2022||||62500000|2022-08-09|15/06/2022|0.438||46840000|61500000
2022-10-02 11:06:59|08936|24651|TSX SLF|32.2B|32200000000|54.93|1,954,857|-15.57%|38|2022-11-02|15/09/2022||1.49|||2022-08-03|15/06/2022|1.52|1.38|8350000000|
2022-10-02 11:07:03|08937|31160|TSX SOY|1.36B|1360000000|12.59|95,612|13.12%|37|2022-11-09|15/09/2022||0.00||226890000|2022-08-10|15/06/2022|0.03|0.00|243530000|219680000
2022-10-02 11:07:07|08938|24655|TSX SPB|2.02B|2020000000|10.02|373,618|-25.39%|37|2022-11-09|15/09/2022||-0.2767||519670000|2022-08-09|15/06/2022|-0.3691|-0.17|628600000|446500000
2022-10-02 11:07:11|08939|24671|TSX TFII|11.06B|11060000000|125.01|257,025|-3.39%|37|2022-10-27|15/09/2022||1.98||2270000000|2022-07-28|15/06/2022|2.61|1.8|2420000000|2280000000
2022-10-02 11:07:15|08940|24692|TSX X|7.07B|7070000000|127.06|114,524|-6.53%|37|2022-11-10|15/09/2022||1.73||280370000|2022-07-28|15/06/2022|1.88|1.73|286100000|283870000
2022-10-02 11:07:18|08941|25220|TSX TXG|855.86M|855860000|9.97|333,974|-20.24%|30|2022-11-10|15/09/2022||0.4484|||2022-08-03|15/06/2022|0.66|0.4986|235000000|235000000
2022-10-02 11:07:22|08942|24675|TSX TIH|7.91B|7910000000|96.16|113,682|-8.89%|37|2022-11-07|15/09/2022||1.33||1130000000|2022-07-26|15/06/2022|1.34|1.16|1080000000|1150000000
2022-10-02 11:07:25|08943|24668|TSX TD|153.61B|153610000000|84.72|5,384,118|-0.76%|38|2022-12-01|15/10/2022||2.06||11510000000|2022-08-25|15/07/2022|2.09|2.04|11600000000|10880000000
2022-10-02 11:07:28|08944|24678|TSX TOU|24.13B|24130000000|71.79|2,336,226|64.02%|37|2022-11-09|15/09/2022||2.15|||2022-07-27|15/06/2022|2.4|2.41|2110000000|
2022-10-02 11:07:31|08945|43104|TSX RNW|3.9B|3900000000|14.62|394,257|-22.77%|30|2022-11-03|15/09/2022||0.1229||120040000|2022-08-04|15/06/2022|0.05|0.1635|139000000|120260000
2022-10-02 11:07:35|08946|1011025|TSX TSU|1.53B|1530000000|33.41|92,475|-21.28%|23|2022-11-10|15/09/2022||0.415||648420000|2022-08-04|15/06/2022|0.48|0.3917|642220000|614110000
2022-10-02 11:07:38|08947|24566|TSX TRQ|8.23B|8230000000|40.90|614,822|122.16%|32|2022-11-03|15/09/2022||0.1468||278310000|2022-08-04|15/06/2022|0.41|0.2847|402040000|400600000
2022-10-02 11:07:42|08948|24682|TSX VET|4.85B|4850000000|29.57|1,857,172|128.52%|38|2022-11-09|15/09/2022||1.93||824000000|2022-08-11|15/06/2022|2.2|1.67|858840000|678000000
2022-10-02 11:07:46|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-10-02 11:07:49|08950|976223|TSX WELL|700.52M|700520000|3.080|691,703|-56.19%|22|2022-11-10|15/09/2022||0.0626||142150000|2022-08-11|15/06/2022|0.08|0.045|140330000|130010000
2022-10-02 11:07:53|08951|43141|TSX WDO|1.33B|1330000000|9.34|494,094|-6.51%|30|2022-11-10|15/09/2022||0.08||77000000|2022-08-10|15/06/2022|-0.04|0.07|61930000|61900000
2022-10-02 11:07:56|08952|24686|TSX WFG|8.65B|8650000000|99.93|339,727|-6.99%|37|2022-10-25|15/09/2022||4.52||2982000000|2022-07-26|15/06/2022||8.38||3451000000
2022-10-02 11:08:00|08953|25241|TSX WCP|5.34B|5340000000|8.74|3,380,169|23.8%|37|2022-10-27|15/09/2022||0.4671|||2022-07-28|15/06/2022|0.61|0.5127|1260000000|
2022-10-02 11:08:05|08954|43147|TSX WPK|2.92B|2920000000|44.93|36,190|10.83%|32|2022-10-27|15/09/2022||0.5025||294320000|2022-07-21|15/06/2022|0.52|0.483|310250000|293430000
2022-10-02 11:08:08|08955|978215|TSX WIRu|1.84B|1840000000|21.77|1,468,606|0.55%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-10-02 11:08:12|08956|24919|TSX WSP|18.91B|18910000000|152.12|178,378|-1.05%|37|2022-11-09|15/09/2022||1.56||2160000000|2022-08-08|15/06/2022|1.3|1.27|2110000000|2130000000
2022-10-02 11:08:16|08957|951635|TSX WEED|1.8B|1800000000|3.750|2,697,102|-77.89%|30|2022-11-09|15/09/2022||-0.27||116260000|2022-08-05|15/06/2022|-5.23|-0.286|110120000|112680000
2022-10-02 11:08:19|08958|1055210|NYSE GOLD|27.35B|27350000000|15.50|22,124,682|-13.45%|25|2022-10-26|15/09/2022||0.2203||2840000000|2022-08-08|15/06/2022|0.24|0.2242|2860000000|2850000000
2022-10-02 11:08:23|08959|24589|TSX MRU|16.53B|16530000000|69.17|343,221|13.58%|38|2023-01-24|15/12/2022||0.9582||4510000000|2022-11-23|15/09/2022||0.8885||4260000000
2022-10-02 11:08:26|08960|24473|TSX BMO|81.29B|81290000000|121.07|2,224,638|-4.9%|38|2022-12-01|15/10/2022||3.14||6960000000|2022-08-30|15/07/2022|3.09|3.14|6630000000|6820000000
2022-10-02 11:08:29|08961|24453|TSX AQN|10.23B|10230000000|15.09|1,766,060|-18.65%|36|2022-11-10|15/09/2022||0.1679||632620000|2022-08-11|15/06/2022|0.16|0.1471|624300000|614280000
2022-10-02 11:08:33|08962|24469|TSX BCE|52.82B|52820000000|57.92|2,411,613|-8.41%|39|2023-02-02|15/12/2022||0.7678||6340000000|2022-11-03|15/09/2022||0.8613||6010000000
2022-10-02 11:08:37|08963|24520|NYSE DML|1.32B|1320000000|1.61|1,886,127|-15.71%|37|2022-11-02|15/09/2022||-0.01|||2022-08-03|15/06/2022|-0.02|-0.01|6800000|
2022-10-02 11:08:41|08964|25153|TSX SII|1.16B|1160000000|46.35|35,454|0.15%|37|2022-11-11|15/09/2022||0.31||36700000|2022-08-02|15/06/2022|0.03|0.365|25010000|43200000
2022-10-02 11:08:44|08965|1055247|NYSE YRI|6.01B|6010000000|6.25|1,666,350|27.29%|23|2022-10-26|15/09/2022||0.08||471690000|2022-07-28|15/06/2022||0.07||462240000
2022-10-02 11:08:48|08966|24498|TSX CNQ|72.11B|72110000000|64.30|6,331,636|38.34%|38|2022-11-03|15/09/2022||2.99||9610000000|2022-08-04|15/06/2022|3.3|2.97|10710000000|10390000000
2022-10-02 11:08:51|08967|1164007|TSX DND|1.18B|1180000000|17.02|221,157|-59.43%|13|2022-11-15|15/09/2022||0.2159||140900000|2022-09-26|15/06/2022|-0.045|0.1383|129700000|133960000
2022-10-02 11:08:55|08968|42839|TSX ENGH|1.6B|1600000000|29.00|62,870|-47.75%|34|2022-12-15|15/10/2022||0.3767||106240000|2022-09-08|15/07/2022|0.33|0.3391|102110000|107340000
2022-10-02 11:08:58|08969|24536|TSX FFH|14.8B|14800000000|630.89|39,858|26.91%|27|2022-11-03|15/09/2022||21.04||6740000000|2022-07-28|15/06/2022|-37.59|-4.22|7310000000|6980000000
2022-10-02 11:09:02|08970|24952|TSX IFP|1.24B|1240000000|24.18|275,948|-23.43%|36|2022-11-10|15/09/2022||1.16||901630000|2022-08-04|15/06/2022|5.11|4.57|1390000000|1230000000
2022-10-02 11:09:07|08971|24575|TSX LIF|1.85B|1850000000|28.91|294,061|-16.13%|37|2022-11-03|15/09/2022||0.8783|||2022-08-04|15/06/2022|1.23|1.3|66370000|
2022-10-02 11:09:09|08972|1123415|TSX LSPD|3.63B|3630000000|24.31|1,254,859|-80.44%|13|2023-02-02|15/12/2022||-0.0377||200970000|2022-11-03|15/09/2022||-0.0517||182950000
2022-10-02 11:09:12|08973|1166355|TSX NVEI|5.27B|5270000000|37.33|321,147|-75.8%|10|2022-11-16|15/09/2022||0.3916||189270000|2022-08-09|15/06/2022|0.51|0.4573|211290000|220050000
2022-10-02 11:09:15|08974|24605|TSX ONEX|5.41B|5410000000|63.36|161,260|-28.75%|36|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-2.15|||
2022-10-02 11:09:19|08975|24608|TSX OTEX|9.73B|9730000000|36.51|608,036|-41.15%|38|2023-02-02|15/12/2022||1.12||1180000000|2022-11-03|15/09/2022||1||1110000000
2022-10-02 11:09:23|08976|24680|TSX TRP|56.3B|56300000000|55.64|5,024,312|-9.5%|38|2022-11-03|15/09/2022||0.9684||3250000000|2022-07-28|15/06/2022|1|0.978|3640000000|3640000000
2022-10-02 11:09:26|08977|24603|TSX NWC|1.53B|1530000000|31.99|106,157|-3.88%|25|2022-12-13|15/10/2022||0.6846||558850000|2022-09-07|15/07/2022|0.6714|0.693|578900000|577600000
2022-10-02 11:09:30|08978|24679|TSX TRI|68.56B|68560000000|141.80|384,879|1.82%|38|2022-11-01|15/09/2022||0.6503||2070000000|2022-08-04|15/06/2022|0.7714|0.6836|2070000000|2070000000
2022-10-02 11:09:34|08979|43109|TSX TCN|3.26B|3260000000|11.95|551,530|-29.46%|31|2022-11-09|15/09/2022||0.1467||113930000|2022-08-10|15/06/2022|0.85|0.145|99850000|107730000
2022-10-02 11:09:36|08980|24691|TSX WTE|1.68B|1680000000|26.52|135,884|10.41%|37|2022-11-04|15/09/2022||0.4205||85520000|2022-08-03|15/06/2022|0.39|0.438|82720000|87140000
2022-10-02 11:09:39|08981|998086|NYSE GOOS|1.6B|1600000000|15.24|1,107,236|-57.78%|24|2022-11-04|15/09/2022||0.0516||264170000|2022-08-11|15/06/2022|-0.56|-0.6215|69900000|62100000
2022-10-02 11:09:42|08982|1055239|NYSE BB|3.76B|3760000000|6.51|1,262,569|-46.94%|25|2022-12-20|15/11/2022||-0.1023||212430000|2022-09-27|15/08/2022|-0.0684|-0.0971|229920000|211050000
2022-10-02 11:09:46|08983|24470|TSX BEI_u|2.32B|2320000000|46.26|111,365|-2.03%|37|2022-11-17|15/09/2022|||||2022-08-09|15/06/2022|3.02||122300000|122500000
2022-10-02 11:09:49|08984|24777|TSX BYD|3.74B|3740000000|173.95|47,009|-28.27%|28|2022-11-08|15/09/2022||0.76||756330000|2022-08-09|15/06/2022||0.43||728690000
2022-10-02 11:09:55|08985|985736|TSX BBU_u|5.85B|5850000000|27.06|48,924|-26.93%|25|2022-11-07|15/09/2022||0.05||3540000000|2022-08-05|15/06/2022|0.65|0.02|14630000000|3040000000
2022-10-02 11:09:58|08986|42747|TSX BIP_u|23.07B|23070000000|49.55|332,475|3.81%|37|2023-02-01|15/12/2022||0.2824||1500000000|2022-11-04|15/09/2022||0.2446||1490000000
2022-10-02 11:10:00|08987|1177000|NASDAQ BPYP_pa|-|-|25.76|2,456|-16.82%|0||
2022-10-02 11:10:02|08988|977801|TSX BEP_pg|20.44B|20440000000|23.75|6,774|-12.52%|0||
2022-10-02 11:10:05|08989|24482|TSX CAR_u|7.29B|7290000000|42.10|455,804|-28.49%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|-1.42||251690000|250700000
2022-10-02 11:10:08|08990|1055219|NYSE CNR|101.95B|101950000000|149.18|963,215|0.06%|26|2023-01-24|15/12/2022||2.03||4380000000|2022-10-25|15/09/2022||1.98||4320000000
2022-10-02 11:10:13|08991|24501|NYSE CP|85.76B|85760000000|92.21|1,201,156|10.02%|33|2023-01-25|15/12/2022||1.12||2410000000|2022-10-26|15/09/2022||1.01||2290000000
2022-10-02 11:10:31|08992|42784|TSX CHP_u|9.11B|9110000000|12.59|302,693|-12.45%|32|2022-11-09|15/09/2022|||||2022-07-21|15/06/2022|-0.016||313080000|
2022-10-02 11:10:34|08993|24822|TSX CRR_u|2.53B|2530000000|14.26|157,780|-18.61%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.05||103060000|104460000
2022-10-02 11:10:38|08994|24527|TSX ELD|1.54B|1540000000|8.35|390,255|-14.8%|36|2022-10-27|15/09/2022||0.1434||285860000|2022-07-28|15/06/2022|0.08|0.0986|213450000|243940000
2022-10-02 11:10:44|08995|24534|TSX FCR_u|3.24B|3240000000|15.12|418,355|-14.38%|37|2022-11-08|15/09/2022|||||2022-07-27|15/06/2022|-0.19||172600000|
2022-10-02 11:10:49|08996|953907|NASDAQ FSV|7.27B|7270000000|164.43|70,654|-28.67%|30|2022-10-26|15/09/2022||1.2||932300000|2022-07-27|15/06/2022|1.12|1.16|930710000|911600000
2022-10-02 11:10:53|08997|24564|NYSE IMO|38.08B|38080000000|59.81|1,359,580|45.74%|39|2023-01-31|15/12/2022||2.75||18650000000|2022-10-28|15/09/2022||3.11||16440000000
2022-10-02 11:10:58|08998|40490|TSX IIP_u|1.66B|1660000000|11.47|344,324|-31.81%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.54||52830000|52600000
2022-10-02 11:11:04|08999|24969|TSX KMP_u|1.83B|1830000000|15.25|203,354|-29.07%|37|2022-11-08|15/09/2022||||82910000|2022-08-10|15/06/2022|0.59||81550000|79230000
2022-10-02 11:11:07|09000|1055235|NYSE MFC|41.16B|41160000000|21.68|7,461,048|-11.69%|25|2022-11-09|15/09/2022||0.8132||2051000000|2022-08-10|15/06/2022|0.78|0.7596|1410000000|39650000000
2022-10-02 11:11:12|09001|25045|TSX NWH_u|2.56B|2560000000|10.60|634,510|-18.34%|37|2022-11-11|15/09/2022||||112000000|2022-08-12|15/06/2022|0.28||111830000|103000000
2022-10-02 11:11:17|09002|941685|TSX OR|2.59B|2590000000|14.07|309,121|-0.28%|31|2022-11-09|15/09/2022||0.0982||68350000|2022-08-09|15/06/2022|-0.03|0.0812|51550000|51250000
2022-10-02 11:11:21|09003|24624|TSX PPL|23.29B|23290000000|41.96|1,759,304|3.63%|37|2022-11-03|15/09/2022||0.6008||2390000000|2022-08-04|15/06/2022|0.69|0.6188|3100000000|2980000000
2022-10-02 11:11:25|09004|24468|NYSE PRMW|2.79B|2790000000|17.32|86,489|-15.96%|40|2022-11-10|15/09/2022||0.225||582170000|2022-08-11|15/06/2022|0.21|0.1617|571400000|549560000
2022-10-02 11:11:29|09005|31157|NYSE RBA|9.58B|9580000000|86.31|179,099|10.87%|33|2022-11-10|15/09/2022||0.4175||368450000|2022-08-04|15/06/2022|0.74|0.6313|484550000|436980000
2022-10-02 11:11:33|09006|24514|TSX SRU_u|4.47B|4470000000|25.95|271,285|-13.27%|33|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|0.5||198300000|
2022-10-02 11:11:37|09007|976225|TSX TECKa|22.24B|22240000000|41.40|2,624|13.42%|27|2022-10-27|15/09/2022||1.7||4330000000|2022-07-27|15/06/2022|3.25|3.26|5790000000|5600000000
2022-10-02 11:11:41|09008|24662|TSX T|38.96B|38960000000|27.43|2,457,887|-1.33%|37|2022-11-10|15/09/2022||0.3348||4660000000|2022-08-05|15/06/2022|0.32|0.2917|4400000000|4440000000
2022-10-02 11:11:44|09009|24663|TSX TA|3.31B|3310000000|12.21|827,699|-8.26%|38|2022-11-09|15/09/2022||0.2156||484640000|2022-08-05|15/06/2022|-0.3|0.1183|458000000|449300000
2022-10-02 11:11:47|09010|24665|TSX TCLa|1.38B|1380000000|16.09|131,817|-19.63%|37|2022-12-13|15/10/2022||0.7448||795600000|2022-09-07|15/07/2022|0.57|0.5076|747800000|688740000
2022-10-02 11:11:51|09011|24446|NYSE AEM|26.57B|26570000000|58.36|1,563,118|-9.46%|33|2022-10-26|15/09/2022||0.626||2010000000|2022-07-27|15/06/2022|0.9769|0.7679|2030000000|2030000000
2022-10-02 11:11:54|09012|24480|NYSE BTO|4.77B|4770000000|4.44|2,575,359|3.5%|32|2022-11-08|15/09/2022||0.0998||515910000|2022-08-03|15/06/2022|0.04|0.0564|381990000|382000000
2022-10-02 11:11:58|09013|31094|NASDAQ BLDP|2.52B|2520000000|8.46|982,884|-52.34%|30|2022-11-02|15/09/2022||-0.1788||30760000|2022-08-10|15/06/2022|-0.2424|-0.1579|26670000|31970000
2022-10-02 11:12:02|09014|24683|NYSE BHC|3.44B|3440000000|9.54|1,622,781|-73.58%|32|2022-11-08|15/09/2022||0.942||2070000000|2022-08-09|15/06/2022|0.5545|0.9067|1970000000|2030000000
2022-10-02 11:12:07|09015|42751|NASDAQ DOO|6.7B|6700000000|85.09|133,788|-27.99%|37|2022-11-30|15/10/2022||2.42||2360000000|2022-09-14|15/07/2022|2.94|2.61|2440000000|2300000000
2022-10-02 11:12:10|09016|1055217|NYSE CCO|14.61B|14610000000|36.66|1,377,512|31.3%|25|2022-10-27|15/09/2022||-0.0068||433420000|2022-07-27|15/06/2022|0.18|0.007|558000000|471650000
2022-10-02 11:12:14|09017|24492|TSX CIX|2.54B|2540000000|13.24|670,650|-48.72%|37|2022-11-10|15/09/2022||0.7503||602650000|2022-08-11|15/06/2022|0.78|0.7773|566660000|629330000
2022-10-02 11:12:17|09018|962584|NASDAQ CRON|1.46B|1460000000|3.87|323,684|-45.72%|23|2022-11-30|15/09/2022||-0.0583||25430000|2022-08-09|15/06/2022|-0.05|-0.056|23060000|27990000
2022-10-02 11:12:20|09019|1055225|NYSE ENB|103.71B|103710000000|51.22|8,064,088|1.33%|25|2022-11-04|15/09/2022||0.6514||12840000000|2022-07-29|15/06/2022|0.67|0.7036|13220000000|13660000000
2022-10-02 11:12:24|09020|24539|NYSE FR|2.77B|2770000000|10.56|656,776|-26.41%|28|2022-11-10|15/09/2022||0.0084||197000000|2022-08-04|15/06/2022|-0.0203|0.0029|159440000|186000000
2022-10-02 11:12:27|09021|1159533|NYSE GFL|11.97B|11970000000|34.91|318,374|-26.21%|16|2022-11-09|15/09/2022||0.217||1710000000|2022-07-27|15/06/2022|0.24|0.185|1710000000|1560000000
2022-10-02 11:12:30|09022|1055232|NYSE K|6.76B|6760000000|5.20|3,630,197|-22.39%|25|2022-11-09|15/09/2022||0.1097||1460000000|2022-07-27|15/06/2022|0.0386|0.105|1060000000|1310000000
2022-10-02 11:12:34|09023|24990|NYSE MAG|1.71B|1710000000|17.29|188,921|-15.7%|30|2022-11-14|15/09/2022||0.1012||0.00|2022-08-15|15/06/2022|0.08|0.0596|0.00|0.00
2022-10-02 11:12:37|09024|24586|NYSE MG|18.94B|18940000000|65.53|703,781|-32.48%|33|2022-11-10|15/09/2022||1.51||12040000000|2022-07-29|15/06/2022|1.06|1.22|12000000000|11500000000
2022-10-02 11:12:41|09025|24598|NYSE NGD|839.23M|839230000|1.230|1,813,253|-10.87%|37|2022-11-10|15/09/2022||-0.0089||146600000|2022-08-04|15/06/2022|-0.02|-0.0194|115700000|135470000
2022-10-02 11:12:45|09026|24597|NYSE NG|2.17B|2170000000|6.52|136,911|-24.54%|38|2023-01-25|15/11/2022||-0.0375|||2022-10-04|15/08/2022||-0.0375||
2022-10-02 11:12:47|09027|1057244|NYSE NTR|62.08B|62080000000|115.20|1,475,182|35.67%|21|2022-11-02|15/09/2022||5.45||11490000000|2022-08-03|15/06/2022|7.52|7.35|18360000000|18910000000
2022-10-02 11:12:51|09028|24609|NASDAQ PAAS|4.62B|4620000000|21.96|505,562|-25.13%|33|2022-11-09|15/09/2022||0.0717||376970000|2022-08-10|15/06/2022|-0.03|0.1456|340470000|415370000
2022-10-02 11:12:55|09029|943641|NYSE QSR|33.05B|33050000000|73.48|661,206|-6.66%|32|2022-11-03|15/09/2022||1.04||2170000000|2022-08-04|15/06/2022|1.05|0.9455|2110000000|2020000000
2022-10-02 11:12:58|09030|1055240|NYSE RY|173.09B|173090000000|124.37|3,664,631|-1.38%|25|2022-11-30|15/10/2022||2.78||12310000000|2022-08-24|15/07/2022|2.55|2.55|11430000000|11770000000
2022-10-02 11:13:04|09031|25177|NYSE SSL|2B|2000000000|7.15|330,956|-0.97%|24|2022-11-02|15/09/2022||0.0348||45000000|2022-08-11|15/06/2022|0.02|0.0243|36000000|36000000
2022-10-02 11:13:07|09032|25152|NYSE SHOP|47.37B|47370000000|37.19|3,693,703|-78.21%|25|2022-10-27|15/09/2022||-0.0645||1340000000|2022-07-27|15/06/2022|-0.03|0.0237|1300000000|1330000000
2022-10-02 11:13:11|09033|24656|NASDAQ SSRM|4.2B|4200000000|20.31|419,648|10.86%|33|2022-11-02|15/09/2022||0.1227||351070000|2022-08-02|15/06/2022|0.3859|0.2714|411100000|388970000
2022-10-02 11:13:15|09034|1055242|NYSE SU|53.09B|53090000000|38.90|11,081,698|46.96%|25|2022-10-26|15/09/2022||2.32||13370000000|2022-08-05|15/06/2022|2.83|2.64|16200000000|13340000000
2022-10-02 11:13:18|09035|1170093|NYSE TIXT|9.63B|9630000000|36.16|91,599|-17.95%|8|2022-11-04|15/09/2022||0.3979||841300000|2022-08-05|15/06/2022|0.3878|0.3525|806550000|799600000
2022-10-02 11:13:21|09036|1173238|NASDAQ TLRY|2.31B|2310000000|3.80|1,749,323|-73.07%|16|2023-01-09|15/11/2022||-0.0771||208230000|2022-10-06|15/08/2022||-0.0853||202750000
2022-10-02 11:13:25|09037|24471|NYSE WCN|48.05B|48050000000|186.65|281,505|17.12%|36|2022-10-31|15/09/2022||1.02||1870000000|2022-08-02|15/06/2022|1|0.9512|1820000000|1800000000
2022-10-02 11:13:28|09038|24690|NASDAQ WPRT|207.18M|207180000|1.21|131,870|-70.91%|32|2022-11-10|15/09/2022||-0.0683||76690000|2022-08-08|15/06/2022|-0.07|-0.078|79960000|76550000
2022-10-02 11:13:32|09039|24652|NYSE WPM|20.2B|20200000000|44.73|1,016,334|-4.26%|33|2022-11-03|15/09/2022||0.2661||263130000|2022-08-11|15/06/2022|0.33|0.3164|302920000|290780000
2022-10-02 11:13:36|09040|24542|TSX FTS|25.12B|25120000000|52.48|1,397,297|-6.17%|37|2022-10-28|15/09/2022||0.6925||2420000000|2022-07-28|15/06/2022|0.57|0.5946|2490000000|2270000000
2022-10-02 11:13:39|09041|24637|TSX REI_u|5.66B|5660000000|18.62|756,810|-14.7%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.2543||267300000|
2022-10-02 11:13:42|09042|43433|KS 005930|355.59T|3.5559E+14|53,100|5,775,962|-27.46%|36|2023-01-26|15/12/2022||1218||7.832429E+13|2022-11-03|15/09/2022||1432.44||7.877351E+13
2022-10-02 11:13:46|09043|43430|KS 000660|57.14T|5.714E+13|83,100|1,359,224|-16.9%|37|2023-01-26|15/12/2022||1709.09||1.203478E+13|2022-10-27|15/09/2022||2711.83||1.24431E+13
2022-10-02 11:13:49|09044|43493|KS 035420|28.98T|2.898E+13|193,500|276,790|-49.35%|38|2023-01-26|15/12/2022||1988.27||2.28924E+12|2022-10-27|15/09/2022||1808.7||2.09843E+12
2022-10-02 11:13:53|09045|979247|KS 035720|24.92T|2.492E+13|57,100|1,460,681|-50.99%|25|2022-11-03|15/09/2022||375.41||1.96743E+12|2022-08-16|15/06/2022|152.74|154.21|1.8223E+12|1.8223E+12
2022-10-02 11:13:57|09046|43450|KS 006400|36.12T|3.612E+13|546,000|124,450|-22.77%|37|2023-01-24|15/12/2022||7327.9||5.62909E+12|2022-11-01|15/09/2022||6938.26||5.20424E+12
2022-10-02 11:14:02|09047|43424|KS 051910|39.58T|3.958E+13|536,000|102,749|-30.39%|37|2023-01-26|15/12/2022||8033.68||1.421369E+13|2022-10-27|15/09/2022||8754.12||1.364061E+13
2022-10-02 11:14:06|09048|43399|KS 005380|36.93T|3.693E+13|176,500|501,990|-8.79%|37|2023-01-25|15/12/2022||8110.45||3.570725E+13|2022-10-27|15/09/2022||8926.06||3.442066E+13
2022-10-02 11:14:09|09049|979618|KS 068270|24.18T|2.418E+13|175,500|387,102|-27.82%|26|2022-11-16|15/09/2022||890||554320000000|2022-08-16|15/06/2022|1302.97|1034.5|596000000000|596020000000
2022-10-02 11:14:12|09050|43460|KS 000270|28.83T|2.883E+13|71,900|501,980|-8.17%|37|2023-01-25|15/12/2022||4198.35||2.262611E+13|2022-10-24|15/09/2022||3980.63||2.198699E+13
2022-10-02 11:14:16|09051|43413|KS 105560|17.03T|1.703E+13|43,700|712,123|-20.83%|36|2022-10-27|15/09/2022||3460.43||3.88529E+12|2022-07-21|15/06/2022|3360.22|3360.41|3.6874E+12|3.75931E+12
2022-10-02 11:14:19|09052|43531|KS 005490|15.37T|1.537E+13|211,000|148,646|-34.88%|33|2023-01-25|15/12/2022||12910.42||2.113084E+13|2022-10-27|15/09/2022||12744.89||2.204616E+13
2022-10-02 11:14:22|09053|43398|KS 012330|17.39T|1.739E+13|191,000|132,951|-23.45%|37|2023-01-26|15/12/2022||7759.65||1.327051E+13|2022-11-17|15/09/2022||7379.09||1.21527E+13
2022-10-02 11:14:25|09054|43453|KS 055550|17.77T|1.777E+13|33,500|819,382|-15.62%|36|2022-10-27|15/09/2022||2597.46||3.57854E+12|2022-07-23|15/06/2022|2480.82|2274.41|3.4994E+12|3.54222E+12
2022-10-02 11:14:28|09055|43348|KS 066570|13.44T|1.344E+13|78,600|354,757|-37.37%|37|2023-01-27|15/12/2022||1814.4||2.183579E+13|2022-10-27|15/09/2022||1864.12||2.015768E+13
2022-10-02 11:14:31|09056|993256|KS 207940|57.44T|5.744E+13|807,000|52,023|-6.68%|24|2022-10-25|15/09/2022||2176.88||650330000000|2022-08-16|15/06/2022|1715.92|1840.27|651400000000|651410000000
2022-10-02 11:14:35|09057|43404|KS 096770|12.12T|1.212E+13|143,500|204,975|-45.54%|37|2023-02-03|15/12/2022||8746.65||1.978486E+13|2022-11-03|15/09/2022||7431.54||2.035699E+13
2022-10-02 11:14:39|09058|43378|KS 086790|10.34T|1.034E+13|35,450|879,315|-22.68%|37|2023-02-03|15/12/2022||3055.37||2.77231E+12|2022-10-28|15/09/2022||3455.6||2.59069E+12
2022-10-02 11:14:42|09059|43448|KS 036570|7.03T|7.03E+12|346,000|65,596|-41.85%|37|2022-11-10|15/09/2022||4040.63||576250000000|2022-08-16|15/06/2022|5840.86|5307.55|629150000000|629150000000
2022-10-02 11:14:46|09060|43477|KS 028260|16.92T|1.692E+13|103,500|180,238|-14.81%|32|2023-01-25|15/12/2022||2015.97||1.03724E+13|2022-11-17|15/09/2022||1888.31||9.88278E+12
2022-10-02 11:14:50|09061|43521|KS 051900|9.97T|9.97E+12|633,000|33,813|-52.44%|37|2023-01-24|15/12/2022||7145.4||2.06886E+12|2022-10-25|15/09/2022||10707.6||1.94311E+12
2022-10-02 11:14:53|09062|1176172|KS 259960|9.85T|9.85E+12|210,000|145,116|-57.83%|11|2022-11-10|15/09/2022||3426.25||472190000000|2022-08-11|15/06/2022|3957.1|3024.05|423700000000|423770000000
2022-10-02 11:14:54|09063|1166996|KS 352820|5.58T|5.58E+12|135,000|248,518|-53.69%|12|2022-11-03|15/09/2022||1736||400250000000|2022-08-12|15/06/2022|2362.57|1740|512200000000|512210000000
2022-10-02 11:14:57|09064|43365|KS 011200|9.05T|9.05E+12|18,500|1,343,091|-41.82%|37|2022-11-17|15/09/2022||4614||4.93792E+12|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5.02825E+12
2022-10-02 11:15:01|09065|43350|KS 009150|8.31T|8.31E+12|112,000|320,257|-33.92%|37|2023-01-25|15/12/2022||3159.37||2.47304E+12|2022-11-01|15/09/2022||3237.54||2.53763E+12
2022-10-02 11:15:08|09066|43480|KS 033780|10.39T|1.039E+13|86,600|192,996|7.18%|37|2023-01-19|15/12/2022||1508.97||1.23487E+12|2022-10-27|15/09/2022||2463.46||1.52466E+12
2022-10-02 11:15:11|09067|43520|KS 034730|13T|13000000000000|192,000|73,842|-26.86%|36|2022-11-16|15/09/2022||786.43||3.382533E+13|2022-08-16|15/06/2022|14171.56|-1560.01|3.33135E+13|3.313967E+13
2022-10-02 11:15:14|09068|1031014|KQ 091990|10.52T|1.052E+13|67,800|277,542|-33.25%|23|2022-11-17|15/09/2022||424.04||539110000000|2022-08-16|15/06/2022|249.15|246.85|519000000000|519000000000
2022-10-02 11:15:17|09069|1010663|KS 251270|4.2T|4.2E+12|51,300|193,195|-55.39%|24|2022-11-09|15/09/2022||381.6||715940000000|2022-08-12|15/06/2022|-1444.25|279.49|660600000000|660730000000
2022-10-02 11:15:20|09070|43508|KS 003550|11.75T|1.175E+13|74,000|163,308|-20.43%|36|2022-11-17|15/09/2022||3700.91||1.91484E+12|2022-08-16|15/06/2022|2780.8|2780.8|1738000000000|1.72703E+12
2022-10-02 11:15:24|09071|43525|KS 015760|12.9T|1.29E+13|20,100|695,004|-14.29%|37|2022-11-10|15/09/2022||-6709.48||1.876942E+13|2022-08-17|15/06/2022|-7534.73|-7019.94|15528000000000|1.547963E+13
2022-10-02 11:15:27|09072|1131302|KS 316140|7.79T|7.79E+12|10,700|2,260,253|-6.96%|25|2022-10-24|15/09/2022||1366.99||2.53313E+12|2022-07-22|15/06/2022|1266.71|1160.89|2516000000000|2.52417E+12
2022-10-02 11:15:31|09073|43370|KS 000810|7.74T|7.74E+12|184,000|63,126|-22.53%|37|2022-11-17|15/09/2022||6982.62||4.69414E+12|2022-08-11|15/06/2022|8444.94|8557.13|4673000000000|4.67477E+12
2022-10-02 11:15:35|09074|43544|KS 034020|9.09T|9.09E+12|14,250|2,773,666|-25.06%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-2.8||3.8347E+12|
2022-10-02 11:15:38|09075|43514|KS 003490|8.17T|8.17E+12|22,100|766,962|-34.32%|36|2022-11-17|15/09/2022||-4.00||3.47569E+12|2022-08-12|15/06/2022|1265.53|-215.00|3.3765E+12|3421000000000
2022-10-02 11:15:41|09076|1175885|KS 323410|9.56T|9.56E+12|20,050|1,826,019|-69.39%|11|2022-11-30|15/09/2022||166.14||232260000000|2022-08-01|15/06/2022|119.7|131.92|211890000000|217680000000
2022-10-02 11:15:44|09077|43507|KS 030200|8.54T|8.54E+12|36,200|548,619|13.13%|33|2022-11-11|15/09/2022||1266.92||6.43397E+12|2022-08-09|15/06/2022|1331.72|1336.82|6.3122E+12|6.3267E+12
2022-10-02 11:15:47|09078|43416|KS 090430|6.4T|6.4E+12|102,000|135,818|-41.21%|37|2022-11-01|15/09/2022||446.56||1.05413E+12|2022-08-16|15/06/2022|-509.05|-571.34|946000000000|945900000000
2022-10-02 11:15:51|09079|43428|KS 032830|11.21T|1.121E+13|62,400|180,680|-12.97%|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
2022-10-02 11:15:54|09080|948394|KS 018260|8.9T|8.9E+12|115,000|106,953|-27.22%|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
2022-10-02 11:15:58|09081|1123980|KQ 247540|8.62T|8.62E+12|88,100|517,887|-20.72%|18|2022-11-17|15/09/2022||982.45||1.42978E+12|2022-08-16|15/06/2022|799.51|794.35|1187000000000|1187000000000
2022-10-02 11:16:01|09082|43541|KS 009540|5.16T|5.16E+12|72,900|127,986|-24.85%|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
2022-10-02 11:16:06|09083|43463|KS 034220|4.29T|4.29E+12|12,000|673,757|-35.14%|37|2023-01-24|15/12/2022||-554.05||7.61631E+12|2022-10-26|15/09/2022||-813.6||6.82996E+12
2022-10-02 11:16:09|09084|43457|KS 009830|9.01T|9.01E+12|47,200|1,069,366|9.9%|37|2022-11-17|15/09/2022||1031.03||3.37011E+12|2022-08-12|15/06/2022|1258.18|902.17|3389000000000|3.38903E+12
2022-10-02 11:16:14|09085|43524|KS 021240|3.91T|3.91E+12|53,900|106,993|-26.96%|36|2022-11-03|15/09/2022||1569.61||996080000000|2022-08-16|15/06/2022|1735.13|1795.53|978000000000|978000000000
2022-10-02 11:16:18|09086|43381|KS 010130|11.11T|1.111E+13|595,000|41,078|19.24%|36|2022-11-17|15/09/2022||13674.21||2.65346E+12|2022-08-16|15/06/2022|16461.47|16461.47|2851000000000|2851000000000
2022-10-02 11:16:22|09087|43473|KS 010950|9.33T|9.33E+12|81,000|246,328|-26.7%|37|2023-01-30|15/12/2022||6433.05||1.100586E+13|2022-10-27|15/09/2022||5150.28||1.107854E+13
2022-10-02 11:16:25|09088|979183|KQ 028300|4.58T|4.58E+12|42,850|1,158,485|-22.79%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.94||57790000000|
2022-10-02 11:16:28|09089|979031|KS 003670|11.62T|1.162E+13|150,000|666,851|-15.97%|25|2022-10-20|15/09/2022||655.52||806290000000|2022-08-16|15/06/2022|562.64|562.64|803100000000|803140000000
2022-10-02 11:16:32|09090|43492|KS 032640|4.62T|4.62E+12|10,750|596,547|-28.57%|36|2022-11-17|15/09/2022||466.82||3.56859E+12|2022-08-16|15/06/2022|376.57|389.25|3.3843E+12|3.38421E+12
2022-10-02 11:16:37|09091|43346|KS 018880|4.44T|4.44E+12|8,320|482,344|-44.9%|37|2022-11-17|15/09/2022||89.35||2.06195E+12|2022-08-16|15/06/2022|72.94|72.94|2.1067E+12|2.10685E+12
2022-10-02 11:16:40|09092|979607|KQ 066970|5.9T|5.9E+12|177,700|524,637|-2.58%|23|2022-11-16|15/09/2022||1450.25||1.29597E+12|2022-08-16|15/06/2022|1823.18|1576.2|862800000000|862870000000
2022-10-02 11:16:53|09093|43371|KS 000720|4.24T|4.24E+12|37,500|404,787|-25.45%|36|2022-11-17|15/09/2022||1165.5||4.92908E+12|2022-08-16|15/06/2022|1769.55|1769.55|5580000000000|5580000000000
2022-10-02 11:16:56|09094|43374|KS 011170|4.94T|4.94E+12|144,000|72,060|-40.5%|36|2022-11-17|15/09/2022||2638.38||5.45556E+12|2022-08-16|15/06/2022|549.27|845.19|5511000000000|5511000000000
2022-10-02 11:16:59|09095|43366|KS 010140|4.56T|4.56E+12|5,310|1,919,668|-14.22%|37|2023-01-31|15/12/2022||-50.14||1.87275E+12|2022-11-17|15/09/2022||-82.16||1.62637E+12
2022-10-02 11:17:03|09096|43400|KS 004020|3.7T|3.7E+12|28,100|318,133|-38.78%|36|2022-11-17|15/09/2022||2733.6||6.78976E+12|2022-08-16|15/06/2022|4142.08|4182.75|7381000000000|7381000000000
2022-10-02 11:17:06|09097|43540|KS 071050|2.76T|2.76E+12|47,500|156,476|-44.51%|31|2022-11-03|15/09/2022||16343||563330000000|2022-08-16|15/06/2022|12359|12359|460000000000|451250000000
2022-10-02 11:17:09|09098|1166027|KQ 293490|3.47T|3.47E+12|42,650|433,488|-34.18%|13|2023-01-30|15/12/2022||714.5||409630000000|2022-11-02|15/09/2022||641.4||382210000000
2022-10-02 11:17:34|09099|43538|KS 011790|3.01T|3.01E+12|83,900|141,837|-49.15%|36|2022-11-17|15/09/2022||1424.07||1.14667E+12|2022-08-17|15/06/2022|2528.15|2461.65|1.0975E+12|1.10505E+12
2022-10-02 11:17:47|09100|43435|KS 028050|4.46T|4.46E+12|22,750|703,659|-10.61%|36|2022-11-17|15/09/2022||545.18||2.2132E+12|2022-08-16|15/06/2022|720.15|712.39|2493000000000|2.48317E+12
2022-10-02 11:17:49|09101|1050118|KQ 263750|2.86T|2.86E+12|46,650|195,505|-45.31%|23|2022-11-17|15/09/2022||8.14||92300000000|2022-08-12|15/06/2022|523.06|522.23|94000000000|94010000000
2022-10-02 11:17:53|09102|43422|KS 035250|4.77T|4.77E+12|23,550|311,667|-17.08%|37|2022-11-17|15/09/2022||350.24||376140000000|2022-08-16|15/06/2022|165.98|165.98|311500000000|306360000000
2022-10-02 11:17:56|09103|1171784|KS 302440|6.17T|6.17E+12|80,300|738,598|-70.64%|12|2022-11-30|15/09/2022||747.9||240590000000|2022-08-12|15/06/2022|600.78|601.83|138000000000|139100000000
2022-10-02 11:18:00|09104|44089|KS 139480|2.25T|2.25E+12|83,900|155,792|-47.07%|33|2022-11-17|15/09/2022||9032.36||7.72822E+12|2022-08-16|15/06/2022|-3723.05|1398.29|7.14732E+12|7.31846E+12
2022-10-02 11:18:03|09105|43532|KS 000100|3.7T|3.7E+12|54,300|111,098|-6.68%|36|2022-11-17|15/09/2022||660.18||489850000000|2022-08-16|15/06/2022|442.13|442.13|483000000000|483000000000
2022-10-02 11:18:08|09106|43465|KS 011070|6.47T|6.47E+12|273,500|146,852|34.07%|37|2023-01-24|15/12/2022||15909.2||6.00996E+12|2022-10-26|15/09/2022||11810.31||4.51137E+12
2022-10-02 11:18:11|09107|43347|KS 011780|3.03T|3.03E+12|115,500|64,725|-35.83%|36|2022-11-17|15/09/2022||6765.04||2.24659E+12|2022-08-16|15/06/2022|10762.81|10762.81|2.2439E+12|2.22191E+12
2022-10-02 11:18:15|09108|43379|KS 086280|6.09T|6.09E+12|162,500|84,595|0.62%|36|2022-11-17|15/09/2022||8580.08||6.47496E+12|2022-08-16|15/06/2022|8136|8136|6863000000000|6.81809E+12
2022-10-02 11:18:26|09109|43441|KS 006800|3.31T|3.31E+12|5,980|691,214|-29.65%|30|2023-02-01|15/12/2022||53.04||567000000000|2022-10-14|15/09/2022||164.3||583200000000
2022-10-02 11:18:29|09110|44101|KS 161390|4.3T|4.3E+12|35,250|314,359|-15.06%|34|2022-11-17|15/09/2022||935.4||2.06211E+12|2022-08-16|15/06/2022|709.22|709.22|2040000000000|2.02657E+12
2022-10-02 11:18:32|09111|43376|KS 097950|6.26T|6.26E+12|411,000|27,455|2.49%|36|2022-11-17|15/09/2022||15248.06||7.65748E+12|2022-08-16|15/06/2022|12020.39|11551.74|7.5166E+12|7517000000000
2022-10-02 11:18:42|09112|43856|KS 014680|1.87T|1.87E+12|170,000|50,394|-49.93%|32|2022-11-17|15/09/2022||4233.66||237010000000|2022-08-12|15/06/2022|4042.88|3955.36|230700000000|230700000000
2022-10-02 11:18:45|09113|43407|KS 016360|2.75T|2.75E+12|30,750|168,709|-34.29%|30|2023-01-26|15/12/2022||1215.85||407000000000|2022-11-09|15/09/2022||1532.63||421750000000
2022-10-02 11:18:48|09114|979869|KQ 112040|1.53T|1.53E+12|45,800|242,023|-44.01%|26|2022-11-16|15/09/2022||1154||142190000000|2022-08-16|15/06/2022|-977.41|1222|109000000000|108990000000
2022-10-02 11:18:51|09115|43542|KS 024110|7.09T|7.09E+12|9,520|550,015|-8.46%|36|2022-10-28|15/09/2022||860.68||1.97137E+12|2022-07-28|15/06/2022|734.05|743.22|1.91913E+12|1.87981E+12
2022-10-02 11:18:54|09116|1010641|KS 267250|3.82T|3.82E+12|54,100|158,342|-15.47%|24|2022-11-17|15/09/2022||1466||1.58315E+13|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000
2022-10-02 11:18:57|09117|1175253|KS 383220|5.25T|5.25E+12|137,500|112,868|-5.69%|7|2022-11-30|15/09/2022||11421||425880000000|2022-08-31|15/06/2022|1824.01|9904|371000000000|366280000000
2022-10-02 11:19:01|09118|43522|KS 006360|1.91T|1.91E+12|22,550|405,707|-45.73%|37|2023-01-25|15/12/2022||-33.69||3.00659E+12|2022-11-17|15/09/2022||1352.6||2.75314E+12
2022-10-02 11:19:04|09119|1163147|KS 326030|4.46T|4.46E+12|56,900|107,553|-43.66%|15|2022-11-17|15/09/2022||-338.35||70030000000|2022-08-16|15/06/2022|-579.74|-579.74|53400000000|53400000000
2022-10-02 11:19:08|09120|43455|KS 005830|3.31T|3.31E+12|55,200|122,244|-15.34%|31|2022-11-11|15/09/2022||2993.22||3.57066E+12|2022-08-12|15/06/2022|4645.19|4706.58|3615000000000|3.58182E+12
2022-10-02 11:19:11|09121|1031094|KS 271560|4.07T|4.07E+12|103,000|125,901|-11.21%|23|2022-11-17|15/09/2022||2120.84||718490000000|2022-08-16|15/06/2022|1671.24|1695.88|627000000000|611150000000
2022-10-02 11:19:15|09122|43780|KS 008770|2.71T|2.71E+12|71,900|151,713|-15.11%|37|2023-01-26|15/12/2022||510.26||1.34783E+12|2022-11-17|15/09/2022||353.57||1.21618E+12
2022-10-02 11:19:19|09123|44107|KS 180640|2.51T|2.51E+12|37,350|113,423|-37.44%|25|2022-11-17|15/09/2022||-1171.88|||2022-08-12|15/06/2022|1740.93|-1196.91|45030000000|
2022-10-02 11:19:22|09124|980033|KQ 196170|1.95T|1.95E+12|45,350|178,469|-36.4%|23|2022-11-17|15/09/2022||275.00||27800000000|2022-08-12|15/06/2022|-132.66|264.00|5690000000|27200000000
2022-10-02 11:19:26|09125|43414|KS 138930|1.95T|1.95E+12|6,020|630,117|-31.67%|36|2022-11-02|15/09/2022||528.73||805000000000|2022-07-28|15/06/2022|703.57|515.96|802000000000|781730000000
2022-10-02 11:19:31|09126|43469|KS 010060|2.17T|2.17E+12|91,000|360,113|-43.3%|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
2022-10-02 11:19:34|09127|1156618|KS 336260|1.87T|1.87E+12|28,600|492,090|-42.51%|12|2022-11-30|15/09/2022||127.56||157400000000|2022-08-12|15/06/2022|1.11|0.9883|74120000000|74080000000
2022-10-02 11:19:38|09128|43419|KS 000990|1.62T|1.62E+12|37,350|344,922|-29.79%|35|2022-11-17|15/09/2022||2984||465200000000|2022-08-12|15/06/2022|3703.18|2859|435700000000|423100000000
2022-10-02 11:19:42|09129|43962|KS 047810|4.72T|4.72E+12|48,450|1,720,540|46.15%|36|2022-11-17|15/09/2022||299.82||621770000000|2022-08-16|15/06/2022|291.08|291.08|669000000000|698150000000
2022-10-02 11:19:47|09130|942445|KS 204320|2.08T|2.08E+12|44,350|256,156|-18.92%|25|2022-11-17|15/09/2022||787.42||1.77809E+12|2022-08-16|15/06/2022|2170.96|679.93|1679000000000|1.67644E+12
2022-10-02 11:19:50|09131|979725|KQ 086520|2.87T|2.87E+12|115,700|477,897|22.04%|25|2022-11-17|15/09/2022||860.68||1.3311E+12|2022-08-16|15/06/2022|1908|673.35|1229000000000|1229000000000
2022-10-02 11:19:53|09132|43354|KS 020150|2.34T|2.34E+12|50,800|207,148|-50.68%|35|2022-11-17|15/09/2022||560.65||226490000000|2022-08-16|15/06/2022|122.28|536.96|188400000000|188400000000
2022-10-02 11:19:57|09133|43495|KS 012750|1.96T|1.96E+12|57,900|48,456|-30.16%|36|2023-01-26|15/12/2022||729.00||636750000000|2022-11-17|15/09/2022||1095||606750000000
2022-10-02 11:20:01|09134|43440|KS 128940|2.8T|2.8E+12|229,000|23,531|-12.19%|31|2022-11-17|15/09/2022||1631.13||326430000000|2022-08-16|15/06/2022|1473.97|1473.97|316000000000|316550000000
2022-10-02 11:20:04|09135|1060774|KS 285130|1.65T|1.65E+12|91,000|70,650|-53.57%|21|2022-11-17|15/09/2022||||463200000000|2022-08-16|15/06/2022|2361.83||501260000000|584500000000
2022-10-02 11:20:07|09136|1169264|KS 375500|1.43T|1.43E+12|34,300|231,685|-47.83%|10|2023-01-26|15/12/2022||6603||2247000000000|2022-11-30|15/09/2022||7156||1.97029E+12
2022-10-02 11:20:10|09137|979620|KQ 068760|2.41T|2.41E+12|64,100|80,126|-52.84%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|200.36||105400000000|
2022-10-02 11:20:13|09138|979600|KQ 067160|693.86B|693860000000|63,600|157,859|-55.96%|25|2022-11-16|15/09/2022||1729||81720000000|2022-08-16|15/06/2022|1707|1707|77980000000|77950000000
2022-10-02 11:20:17|09139|979248|KQ 035760|1.58T|1.58E+12|76,100|73,595|-49.2%|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
2022-10-02 11:20:20|09140|43497|KS 078930|3.93T|3.93E+12|41,700|133,925|-5.66%|36|2022-11-17|15/09/2022||5445.23||6.58862E+12|2022-08-16|15/06/2022|5939.65|5939.65|7263000000000|7263000000000
2022-10-02 11:20:24|09141|979800|KQ 096530|1.35T|1.35E+12|26,800|412,142|-54.27%|26|2022-11-17|15/09/2022||1494||157700000000|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000
2022-10-02 11:20:27|09142|1094002|KS 298050|1.37T|1.37E+12|307,500|30,965|-57.11%|19|2022-11-17|15/09/2022||||1.05173E+12|2022-08-11|15/06/2022|10196.85||1022000000000|1.02675E+12
2022-10-02 11:20:30|09143|43545|KS 005940|2.7T|2.7E+12|8,990|379,846|-28.93%|33|2022-11-10|15/09/2022||369.35||446750000000|2022-08-12|15/06/2022|339|385.66|368500000000|363500000000
2022-10-02 11:20:33|09144|44004|KS 081660|1.88T|1.88E+12|31,300|266,674|-24.4%|33|2022-11-16|15/09/2022||1046||974330000000|2022-08-12|15/06/2022|1233.95|1449|1172000000000|1172000000000
2022-10-02 11:20:36|09145|979520|KQ 058470|1.97T|1.97E+12|124,500|45,464|-28.24%|25|2022-11-16|15/09/2022||1816||87550000000|2022-08-12|15/06/2022|2393.31|2118|91400000000|91390000000
2022-10-02 11:20:39|09146|993306|KS 241560|2.86T|2.86E+12|28,500|241,516|-26.74%|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
2022-10-02 11:20:43|09147|43362|KS 010620|4.11T|4.11E+12|103,000|214,484|55.35%|36|2022-11-16|15/09/2022||310.11||936050000000|2022-08-16|15/06/2022|901|901.3|935200000000|935000000000
2022-10-02 11:20:47|09148|43892|KS 019170|1.04T|1.04E+12|19,900|779,634|-65.45%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-99.93||50370000000|
2022-10-02 11:20:51|09149|43484|KS 004170|2.27T|2.27E+12|231,000|40,158|-9.23%|37|2022-11-17|15/09/2022||8792.05||1.90819E+12|2022-08-16|15/06/2022|3472.8|5155.23|1.63182E+12|1.87703E+12
2022-10-02 11:20:55|09150|43838|KS 012510|922.82B|922820000000|31,200|102,717|-66.45%|27|2022-11-17|15/09/2022||293||79500000000|2022-08-16|15/06/2022|273|273|74900000000|76220000000
2022-10-02 11:21:06|09151|43352|KS 030000|2.3T|2.3E+12|22,700|218,226|-1.52%|36|2022-11-17|15/09/2022||484.85||966040000000|2022-08-16|15/06/2022|595.72|539.30|985200000000|976240000000
2022-10-02 11:21:09|09152|1094000|KS 298020|1.12T|1.12E+12|259,000|24,695|-58.82%|19|2022-11-30|15/09/2022||||2.3665E+12|2022-08-11|15/06/2022|6010.25||2.34835E+12|2.34807E+12
2022-10-02 11:21:13|09153|50596|KS 064350|2.76T|2.76E+12|25,300|5,719,393|6.08%|25|2022-11-17|15/09/2022||127.00||736800000000|2022-08-16|15/06/2022|243.45|158.00|785800000000|722450000000
2022-10-02 11:21:18|09154|43377|KS 000120|1.8T|1.8E+12|90,400|44,072|-39.93%|36|2022-11-17|15/09/2022||2284.58||3.00425E+12|2022-08-16|15/06/2022|2225.1|2225.1|3113000000000|3.06151E+12
2022-10-02 11:21:21|09155|43590|KS 001450|2.3T|2.3E+12|29,300|299,933|10.57%|30|2022-11-16|15/09/2022||1958.27||3.46437E+12|2022-08-17|15/06/2022|2076.01|2076.01|3.5252E+12|3.52591E+12
2022-10-02 11:21:25|09156|43527|KS 036460|2.9T|2.9E+12|33,800|196,574|-29.07%|37|2022-11-17|15/09/2022||-2505||8.76688E+12|2022-08-16|15/06/2022|1713.31|-564.67|8853000000000|8.62303E+12
2022-10-02 11:21:28|09157|942842|KS 112610|2.51T|2.51E+12|60,700|331,242|-13.9%|25|2022-11-17|15/09/2022||487.1||393140000000|2022-08-16|15/06/2022|158.34|160.96|327520000000|327540000000
2022-10-02 11:21:32|09158|979336|KQ 041510|1.67T|1.67E+12|70,800|432,542|-0.28%|26|2022-11-17|15/09/2022||568.80||207940000000|2022-08-16|15/06/2022|1040.88|734.04|184400000000|184240000000
2022-10-02 11:21:36|09159|43485|KS 120110|1.23T|1.23E+12|42,300|88,383|-56.84%|26|2022-11-17|15/09/2022||2499||1.2554E+12|2022-08-16|15/06/2022|1289.54|2679|1353000000000|1.3115E+12
2022-10-02 11:21:40|09160|43503|KS 006280|1.41T|1.41E+12|123,500|28,414|-61.88%|32|2022-11-17|15/09/2022||5153||487380000000|2022-08-01|15/06/2022|1133.55|629.00|423200000000|425420000000
2022-10-02 11:21:43|09161|43364|KS 004000|1.43T|1.43E+12|56,300|78,984|-37.79%|35|2022-10-31|15/09/2022||4060||648400000000|2022-08-16|15/06/2022|1146|3462|686300000000|680770000000
2022-10-02 11:21:47|09162|43775|KS 008560|2.04T|2.04E+12|3,675|700,132|-25.68%|25|2022-11-30|15/09/2022||210.20||373000000000|2022-08-08|15/06/2022|247.99|210.00|352000000000|437000000000
2022-10-02 11:21:51|09163|43356|KS 012450|3.11T|3.11E+12|61,500|821,768|18.27%|36|2022-11-17|15/09/2022||1188||1868000000000|2022-08-12|15/06/2022|548.23|2008|1.6711E+12|1671000000000
2022-10-02 11:21:55|09164|43415|KS 017800|916.3B|916300000000|22,450|71,397|-54.37%|33|2022-11-17|15/09/2022||||508800000000|2022-08-16|15/06/2022|1907.86||484300000000|510300000000
2022-10-02 11:21:58|09165|43955|KS 039490|2.09T|2.09E+12|75,700|51,824|-28.58%|26|2022-11-11|15/09/2022||22278||366250000000|2022-08-17|15/06/2022|15828|15828|289000000000|286330000000
2022-10-02 11:22:02|09166|44087|KS 139130|1.18T|1.18E+12|6,970|395,334|-29.31%|36|2022-11-03|15/09/2022||1276.67||556540000000|2022-08-04|15/06/2022|728.96|1438.86|524500000000|532750000000
2022-10-02 11:22:06|09167|43517|KS 000880|1.69T|1.69E+12|24,450|224,941|-27.45%|36|2022-11-17|15/09/2022||1926||1.45616E+13|2022-08-12|15/06/2022|7064.94|1824|1.51898E+13|1.518984E+13
2022-10-02 11:22:09|09168|979264|KQ 036490|3.61T|3.61E+12|402,900|41,659|-0.76%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-10-02 11:22:12|09169|44106|KS 175330|1.35T|1.35E+12|6,960|257,267|-20%|25|2022-11-03|15/09/2022||777.50||456000000000|2022-08-02|15/06/2022|764.32|694.00|432000000000|379080000000
2022-10-02 11:22:15|09170|43537|KS 002380|1.7T|1.7E+12|231,500|28,294|-42.05%|37|2022-11-17|15/09/2022||||1691000000000|2022-08-16|15/06/2022|23022.23||1755000000000|1.7236E+12
2022-10-02 11:22:18|09171|979251|KQ 035900|1.95T|1.95E+12|58,800|364,223|42.03%|24|2022-11-17|15/09/2022||528.46||83280000000|2022-08-16|15/06/2022|461.65|459|67800000000|67870000000
2022-10-02 11:22:22|09172|43548|KS 000060|2.99T|2.99E+12|29,500|117,436|-2.64%|38|2022-11-02|15/09/2022||1170.44||2441000000000|2022-08-16|15/06/2022|2032|1118.02|2443000000000|2.42767E+12
2022-10-02 11:22:25|09173|43499|KS 001040|2.26T|2.26E+12|69,500|29,160|-28.42%|35|2022-11-30|15/09/2022||3794.49||1.011476E+13|2022-08-16|15/06/2022|3330.32|3978|1.030925E+13|1.014525E+13
2022-10-02 11:22:28|09174|43443|KS 002790|2.21T|2.21E+12|26,850|101,233|-43.95%|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
2022-10-02 11:22:33|09175|1057402|KS 282330|2.86T|2.86E+12|165,500|44,716|-3.22%|22|2022-11-17|15/09/2022||3577.02||2.02355E+12|2022-08-16|15/06/2022|3258|3184.54|1.88095E+12|1.89872E+12
2022-10-02 11:22:37|09176|979797|KQ 095700|574.56B|574560000000|22,850|101,943|-67.17%|23|2022-11-17|15/09/2022||-206.00|||2022-08-16|15/06/2022|-606.49|-246.00|626100000|
2022-10-02 11:22:39|09177|980144|KQ 240810|1.07T|1.07E+12|22,250|168,065|-43.02%|25|2022-11-17|15/09/2022||878.42||335040000000|2022-08-16|15/06/2022|497.39|517.66|199800000000|211480000000
2022-10-02 11:22:43|09178|43405|KS 028670|2.41T|2.41E+12|4,500|1,467,295|-41.41%|27|2022-10-25|15/09/2022||351.25||1427000000000|2022-08-10|15/06/2022|420|302.60|1.7222E+12|1379000000000
2022-10-02 11:22:45|09179|979975|KQ 145020|1.21T|1.21E+12|102,200|41,831|-41.6%|25|2022-11-17|15/09/2022||1171.06||71390000000|2022-08-16|15/06/2022|1132.78|1132.78|67250000000|67000000000
2022-10-02 11:22:49|09180|43816|KS 011000|738.2B|738200000000|9,520|1,632,204|-56.82%|22|2022-08-16|15/06/2022|-141.65||14390000000||2022-05-16|15/03/2022|-59.71||11940000000|
2022-10-02 11:22:52|09181|43783|KS 008930|2.12T|2.12E+12|31,550|101,016|-45.91%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|209.07||254100000000|
2022-10-02 11:22:55|09182|44084|KS 138040|2.55T|2.55E+12|20,850|147,727|-35.15%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|1748.3||3.1634E+12|
2022-10-02 11:22:58|09183|979860|KQ 108320|1.24T|1.24E+12|76,000|120,155|-21.97%|26|2022-11-16|15/09/2022||3622.12||610210000000|2022-08-16|15/06/2022|5078.1|5078.1|592750000000|599200000000
2022-10-02 11:23:01|09184|979402|KQ 048260|1.57T|1.57E+12|115,300|183,802|-13.31%|26|2022-11-16|15/09/2022||1898||268950000000|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000
2022-10-02 11:23:04|09185|1142473|KQ 278280|1.77T|1.77E+12|178,300|39,399|-30.89%|18|2022-11-30|15/09/2022||1468||81400000000|2022-08-11|15/06/2022|1298.3|1511|65800000000|75960000000
2022-10-02 11:23:08|09186|43447|KS 011210|1.6T|1.6E+12|60,100|140,348|-18.12%|36|2022-11-17|15/09/2022||1357||2.00231E+12|2022-08-12|15/06/2022|7343|7343|1972000000000|1972000000000
2022-10-02 11:23:10|09187|1161063|KS 336370|1.12T|1.12E+12|29,900|211,305|-57.5%|14|2022-11-30|15/09/2022||242.7||134960000000|2022-08-12|15/06/2022|103.62|55.51|124150000000|124400000000
2022-10-02 11:23:14|09188|43536|KS 047040|1.69T|1.69E+12|4,120|1,168,526|-37.48%|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
2022-10-02 11:23:17|09189|979610|KQ 067630|1.24T|1.24E+12|12,800|1,240,276|-30.81%|22|2022-08-12|15/06/2022|69||15870000000||2022-05-16|15/03/2022|-108.56||15960000000|
2022-10-02 11:23:20|09190|1055288|KQ 253450|2T|2000000000000|66,500|78,034|-26.76%|24|2022-11-17|15/09/2022||647.00||155060000000|2022-08-11|15/06/2022|852.06|597.00|157500000000|156040000000
2022-10-02 11:23:25|09191|43751|KS 007070|2.62T|2.62E+12|25,600|171,101|-20%|32|2022-11-17|15/09/2022||639.99||2.92306E+12|2022-08-16|15/06/2022|476.16|446.17|2.8169E+12|2.81693E+12
2022-10-02 11:23:28|09192|43486|KS 052690|2.11T|2.11E+12|55,400|152,880|14.46%|35|2022-11-17|15/09/2022||130.00||153400000000|2022-08-16|15/06/2022|134.72|33.50|110000000000|110000000000
2022-10-02 11:23:32|09193|43436|KS 042660|2.03T|2.03E+12|18,950|604,299|-28.08%|36|2022-11-17|15/09/2022||-2237.34||1.54794E+12|2022-08-16|15/06/2022|-2812.25|-2812.25|1184000000000|1.27633E+12
2022-10-02 11:23:46|09194|43372|KS 069960|1.19T|1.19E+12|54,400|69,141|-30.26%|36|2022-11-17|15/09/2022||2284.69||1.02519E+12|2022-08-16|15/06/2022|2068.03|2000.85|1125000000000|1.1251E+12
2022-10-02 11:23:50|09195|43446|KS 088350|1.57T|1.57E+12|2,090|1,009,551|-41.21%|39|2023-01-27|15/12/2022||72.54||3.49624E+12|2022-11-16|15/09/2022||157.5||3.44347E+12
2022-10-02 11:23:54|09196|43368|KS 001230|988.23B|988230000000|10,800|377,723|-38.81%|37|2022-11-17|15/09/2022||1403||1973000000000|2022-08-16|15/06/2022|1538|1700|2313000000000|2313000000000
2022-10-02 11:23:57|09197|979666|KQ 078340|918.48B|918480000000|77,300|208,389|-19.31%|26|2022-11-10|15/09/2022||502||188130000000|2022-08-16|15/06/2022|109|109|193400000000|193400000000
2022-10-02 11:24:00|09198|1165861|KQ 357780|1.38T|1.38E+12|177,900|15,045|-33.04%|11|2022-11-30|15/09/2022||5823.31||286600000000|2022-08-16|15/06/2022|6285.98|6013.09|272800000000|277950000000
2022-10-02 11:24:03|09199|979174|KS 026960|2.05T|2.05E+12|20,800|51,890|-27.65%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|297.5||150100000000|
2022-10-02 11:24:07|09200|979813|KQ 098460|851.21B|851210000000|12,700|154,005|-35.04%|27|2023-02-03|15/12/2022||||70340000000|2022-11-17|15/09/2022||740||71260000000
2022-10-02 11:24:10|09201|979202|KQ 032500|1.05T|1.05E+12|26,250|165,999|-32.52%|24|2022-10-31|15/09/2022||-190||56460000000|2022-08-16|15/06/2022|-134.62|-225|39920000000|43860000000
2022-10-02 11:24:12|09202|979963|KQ 140410|367.7B|367700000000|13,750|154,596|-74.76%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-604.19||8260000000|
2022-10-02 11:24:16|09203|43509|KS 006260|1.57T|1.57E+12|56,700|99,672|-9.86%|36|2022-11-17|15/09/2022||1985||4.3793E+12|2022-08-16|15/06/2022|2530.05|2162|4120000000000|4120000000000
2022-10-02 11:24:20|09204|43383|KS 023530|2.45T|2.45E+12|86,500|58,407|-13.93%|37|2022-11-11|15/09/2022||1010.25||4.02009E+12|2022-08-16|15/06/2022|900.67|900.67|3.90189E+12|3.90697E+12
2022-10-02 11:24:22|09205|979969|KQ 141080|979.29B|979290000000|35,850|144,695|-26.23%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-321.54||11700000000|
2022-10-02 11:24:26|09206|43458|KS 000080|1.84T|1.84E+12|26,500|166,621|-18.46%|36|2022-11-17|15/09/2022||558.79||635500000000|2022-08-12|15/06/2022|570|560.52|647800000000|647870000000
2022-10-02 11:24:30|09207|1093998|KS 294870|682.04B|682040000000|10,350|256,361|-61.6%|19|2022-11-17|15/09/2022||786.03||808000000000|2022-08-16|15/06/2022|1020.44|1645|960000000000|920500000000
2022-10-02 11:24:32|09208|979909|KQ 122870|896.54B|896540000000|48,450|205,959|-21.35%|25|2022-11-17|15/09/2022||471.02||121560000000|2022-08-16|15/06/2022|363.91|449.98|76000000000|76000000000
2022-10-02 11:24:35|09209|979037|KQ 005290|1.36T|1.36E+12|26,500|592,312|-18.21%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|764.88||358700000000|
2022-10-02 11:24:38|09210|1155483|KS 272210|2.07T|2.07E+12|11,050|804,231|-36.68%|16|2022-10-27|15/09/2022||138.73||594930000000|2022-08-12|15/06/2022|-243.45|70.21|510500000000|468070000000
2022-10-02 11:24:41|09211|43964|KS 051600|1.56T|1.56E+12|34,700|226,016|-13.68%|36|2022-11-17|15/09/2022||565.63||320330000000|2022-08-16|15/06/2022|543.35|860.46|385600000000|382200000000
2022-10-02 11:24:44|09212|940989|KS 192820|570.69B|570690000000|50,300|87,391|-58.43%|25|2022-11-17|15/09/2022||1646.9||426420000000|2022-08-16|15/06/2022|1012.68|1192.83|405000000000|405000000000
2022-10-02 11:24:48|09213|43535|KS 047050|2.58T|2.58E+12|20,900|534,536|-14.17%|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
2022-10-02 11:24:51|09214|44065|KS 111770|1.96T|1.96E+12|44,600|111,277|3.72%|25|2022-11-17|15/09/2022||2160||962030000000|2022-08-16|15/06/2022|3899.07|1767|945600000000|945700000000
2022-10-02 11:24:55|09215|43476|KS 010120|1.37T|1.37E+12|46,700|106,501|-29.88%|33|2023-01-27|15/12/2022||992.00||819600000000|2022-11-17|15/09/2022||1173||737270000000
2022-10-02 11:24:58|09216|43502|KS 093370|1.1T|1.1E+12|11,850|996,267|-42.2%|34|2022-11-17|15/09/2022||531.63||165100000000|2022-08-16|15/06/2022|214.32|378.17|149700000000|160900000000
2022-10-02 11:25:02|09217|979307|KQ 039030|710.4B|710400000000|58,700|66,090|-42.68%|26|2022-11-17|15/09/2022||||121300000000|2022-08-16|15/06/2022|2023.07||122200000000|114100000000
2022-10-02 11:25:05|09218|43427|KS 029780|3.22T|3.22E+12|30,200|56,318|-11.44%|36|2022-11-30|15/09/2022||1314.16||926000000000|2022-07-29|15/06/2022|1223.62|1223.62|1.00645E+12|958180000000
2022-10-02 11:25:07|09219|1156086|KQ 235980|500.65B|500650000000|23,750|138,184|-59.61%|12|2022-08-12|15/06/2022|-380.94||||2022-05-13|15/03/2022|-225.04|||
2022-10-02 11:25:11|09220|43791|KS 009240|677.82B|677820000000|42,750|48,442|-62.5%|35|2022-11-17|15/09/2022||400.08||509660000000|2022-08-16|15/06/2022|61.03|265.32|499870000000|516220000000
2022-10-02 11:25:14|09221|43501|KS 042670|879.76B|879760000000|4,450|1,243,474|-37.38%|36|2022-11-17|15/09/2022||69.75||1024000000000|2022-08-16|15/06/2022|290.41|239.00|1188000000000|1188000000000
2022-10-02 11:25:18|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|
2022-10-02 11:25:22|09223|43392|KS 003410|2.95T|2.95E+12|5,870|365,470|-25.32%|33|2022-11-17|15/09/2022||112.25||485200000000|2022-08-16|15/06/2022|77.63|96.82|486000000000|489600000000
2022-10-02 11:25:27|09224|43506|KS 004800|1.39T|1.39E+12|70,000|36,975|-37.78%|36|2022-11-17|15/09/2022||2630||1003000000000|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000
2022-10-02 11:25:31|09225|50597|KS 185750|915.04B|915040000000|78,600|16,147|-33.98%|25|2022-11-17|15/09/2022||1870||372880000000|2022-08-16|15/06/2022|1977.48|1885|362200000000|361450000000
2022-10-02 11:25:34|09226|989514|KQ 237690|1.55T|1.55E+12|82,500|64,858|-9.84%|25|2022-11-17|15/09/2022||477.00||75070000000|2022-08-16|15/06/2022|180.94|420.00|51120000000|51110000000
2022-10-02 11:25:37|09227|43454|KS 004990|2.74T|2.74E+12|38,300|133,793|15.71%|36|2022-11-17|15/09/2022||668.71||3525000000000|2022-08-16|15/06/2022|1572.64|241.00|3654000000000|3654000000000
2022-10-02 11:25:41|09228|979716|KQ 085660|801.82B|801820000000|14,250|189,008|-32.3%|25|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|5.59||211700000000|
2022-10-02 11:25:45|09229|979561|KQ 064760|1.03T|1.03E+12|88,300|28,715|-23.48%|25|2022-11-17|15/09/2022||||82150000000|2022-08-16|15/06/2022|2217.67||85000000000|85000000000
2022-10-02 11:25:48|09230|43494|KS 004370|1.72T|1.72E+12|298,000|18,310|5.86%|37|2023-02-02|15/12/2022||4732.37||781810000000|2022-11-17|15/09/2022||5101.6||764710000000
2022-10-02 11:25:52|09231|979308|KQ 039200|582.6B|582600000000|18,500|124,868|-38.58%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-182.24||1550000000|
2022-10-02 11:25:56|09232|979532|KQ 060250|429.2B|429200000000|11,100|310,994|-64.95%|26|2022-11-17|15/09/2022||215.1||215830000000|2022-08-16|15/06/2022|228.13|228.13|199200000000|200030000000
2022-10-02 11:26:00|09233|43456|KS 000210|1.26T|1.26E+12|57,300|82,071|-22.57%|37|2023-01-26|15/12/2022||5450||1.5702E+12|2022-11-17|15/09/2022||5590||1.5477E+12
2022-10-02 11:26:03|09234|1142481|KQ 298380|981.76B|981760000000|20,600|319,254|6.74%|18|2022-08-12|15/06/2022|44.81||16140000000||2022-05-16|15/03/2022|-181.33||2880000000|
2022-10-02 11:26:07|09235|1123978|KS 307950|2.84T|2.84E+12|103,500|61,850|7.59%|18|2022-11-17|15/09/2022||798.50||634530000000|2022-08-16|15/06/2022|788.25|849.50|630000000000|626420000000
2022-10-02 11:26:10|09236|43516|KS 000150|1.33T|1.33E+12|81,100|112,870|-12.8%|36|2022-11-17|15/09/2022||2329||4315000000000|2022-08-16|15/06/2022|-1200.58|2221|4349000000000|4349000000000
2022-10-02 11:26:14|09237|979714|KQ 084990|515.71B|515710000000|13,700|145,347|-36.41%|23|2022-11-17|15/09/2022||-352.73||670120000|2022-08-16|15/06/2022|-304.64|-304.64|547210000|547210000
2022-10-02 11:26:17|09238|43512|KS 001120|1.4T|1.4E+12|38,900|254,023|12.43%|34|2022-11-17|15/09/2022||2106||5.01376E+12|2022-08-16|15/06/2022|4363.79|2260|5020000000000|5020000000000
2022-10-02 11:26:20|09239|43351|KS 009420|674.18B|674180000000|13,300|145,849|-35.75%|23|2022-11-17|15/09/2022||||27900000000|2022-08-16|15/06/2022|-1.52||26250000000|32800000000
2022-10-02 11:26:23|09240|1006368|KQ 183490|181.64B|181640000000|2,155|1,800,377|-76.76%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-71.82||7580000000|
2022-10-02 11:26:26|09241|1153711|KS 013890|580.55B|580550000000|34,800|40,485|-51.46%|18|2022-11-17|15/09/2022||||313000000000|2022-08-16|15/06/2022|258.01||264000000000|264000000000
2022-10-02 11:26:29|09242|979505|KQ 056190|1.31T|1.31E+12|38,000|100,638|4.97%|26|2022-11-17|15/09/2022||1200.34||436660000000|2022-08-12|15/06/2022|480.85|966.96|402100000000|402090000000
2022-10-02 11:26:33|09243|43669|KS 003690|802.81B|802810000000|7,850|113,949|-17.46%|29|2022-11-30|15/09/2022||||1646000000000|2022-08-16|15/06/2022|180.98||1582000000000|1582000000000
2022-10-02 11:26:36|09244|44102|KS 161890|869.48B|869480000000|38,000|92,452|-11.83%|25|2022-11-17|15/09/2022||689.00||445440000000|2022-08-16|15/06/2022|648.51|728.00|502700000000|502800000000
2022-10-02 11:26:39|09245|43954|KS 039130|834.91B|834910000000|53,900|157,400|-35.55%|30|2022-11-17|15/09/2022||-438.1||57750000000|2022-08-16|15/06/2022|-633.3|-633.3|21800000000|21130000000
2022-10-02 11:26:43|09246|980115|KQ 222800|939.45B|939450000000|29,500|330,802|9.26%|25|2022-11-16|15/09/2022||1357||487430000000|2022-08-12|15/06/2022|2658|770.00|477400000000|477400000000
2022-10-02 11:26:46|09247|979403|KQ 048410|833.29B|833290000000|21,000|1,555,790|-28.33%|22|2022-08-16|15/06/2022|-149.15||1410000000||2022-05-16|15/03/2022|-55.11||2340000000|
2022-10-02 11:26:49|09248|1141769|KQ 268600|393B|393000000000|11,300|471,535|-57.68%|18|2022-08-16|15/06/2022|-469.36||4760000000||2022-05-16|15/03/2022|-948.7||8090000000|
2022-10-02 11:26:53|09249|43957|KS 042700|1.11T|1.11E+12|10,800|392,414|-29.18%|25|2022-11-07|15/09/2022||761.00||108370000000|2022-08-16|15/06/2022|372.58|802.00|123200000000|119750000000
2022-10-02 11:26:57|09250|979234|KQ 034230|1.32T|1.32E+12|15,400|548,826|-11.24%|26|2022-11-17|15/09/2022||72.27||155600000000|2022-08-16|15/06/2022|-276.06|-276.06|105200000000|105100000000
2022-10-02 11:26:59|09251|1166423|KQ 323990|613.49B|613490000000|40,300|558,773|-38.47%|11|2022-08-16|15/06/2022|-86.89||||2022-05-16|15/03/2022|-110.7|||
2022-10-02 11:27:03|09252|979022|KQ 000250|694.04B|694040000000|31,450|126,223|-35.35%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-8.57||47180000000|
2022-10-02 11:27:07|09253|979168|KQ 025980|484.87B|484870000000|5,610|398,968|-60.21%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-540.2||56880000000|
2022-10-02 11:27:10|09254|43518|KS 007310|1.57T|1.57E+12|461,000|4,180|-5.53%|37|2022-11-17|15/09/2022||||770600000000|2022-08-16|15/06/2022|8986.46||789300000000|732000000000
2022-10-02 11:27:13|09255|43393|KS 003000|510.67B|510670000000|7,460|577,034|-47.46%|30|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.16||42870000000|
2022-10-02 11:27:16|09256|43936|KS 032350|784.81B|784810000000|10,850|429,272|-46.94%|23|2022-11-17|15/09/2022||||73700000000|2022-08-12|15/06/2022|-790.43||48100000000|69700000000
2022-10-02 11:27:19|09257|43470|KS 005690|617.44B|617440000000|10,300|504,275|-28.22%|29|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|37.26||13570000000|
2022-10-02 11:27:22|09258|979729|KQ 086900|649.67B|649670000000|108,800|23,678|-25.58%|26|2022-11-17|15/09/2022||449.28||45200000000|2022-08-12|15/06/2022|865.47|865.47|49800000000|49800000000
2022-10-02 11:27:26|09259|43711|KS 005250|732.43B|732430000000|16,300|59,464|-46.64%|22|2022-08-16|15/06/2022|-138.92||517100000000||2022-05-16|15/03/2022|-42.85||502400000000|
2022-10-02 11:27:29|09260|43459|KS 010780|932.44B|932440000000|30,600|82,348|-31.62%|35|2022-11-17|15/09/2022||1994||609900000000|2022-08-16|15/06/2022|1701.53|2142|575100000000|697600000000
2022-10-02 11:27:32|09261|43764|KS 007700|572.37B|572370000000|14,650|28,808|-57.23%|25|2022-11-17|15/09/2022||1898||274500000000|2022-08-16|15/06/2022|406.75|2455|371700000000|291000000000
2022-10-02 11:27:36|09262|43386|KS 004490|528.82B|528820000000|39,900|28,250|-51.93%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|802.89||359500000000|
2022-10-02 11:27:39|09263|43650|KS 003090|871.08B|871080000000|20,950|34,136|-35.34%|23|2022-11-17|15/09/2022||589.76||406600000000|2022-08-16|15/06/2022|770.22|512.93|422100000000|391030000000
2022-10-02 11:27:42|09264|979836|KQ 101490|441.6B|441600000000|21,200|98,764|-40.45%|25|2022-11-15|15/09/2022|||||2022-08-12|15/06/2022|161.42||30820000000|
2022-10-02 11:27:45|09265|43992|KS 079160|710.87B|710870000000|14,900|177,138|-48.97%|32|2022-11-17|15/09/2022||172.00||359700000000|2022-08-16|15/06/2022|-1622|-1392|318500000000|295500000000
2022-10-02 11:27:50|09266|43353|KS 069620|1.75T|1.75E+12|158,000|30,418|10.49%|33|2022-11-17|15/09/2022||1468.1||309890000000|2022-08-16|15/06/2022|1578.06|1448.43|293800000000|307950000000
2022-10-02 11:27:54|09267|979751|KQ 089980|389.76B|389760000000|25,000|57,473|-61.36%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|193.71||46050000000|
2022-10-02 11:27:57|09268|980024|KS 192080|745.23B|745230000000|43,900|63,425|-27.91%|25|2022-11-17|15/09/2022||1476.39||157650000000|2022-08-16|15/06/2022|537|-430.35|149600000000|149600000000
2022-10-02 11:28:01|09269|43439|KS 001740|869.7B|869700000000|3,960|417,103|-21.58%|32|2022-11-17|15/09/2022||117.00||2469000000000|2022-08-16|15/06/2022|95.7|56.50|2.14385E+12|2.14385E+12
2022-10-02 11:28:05|09270|980007|KS 178920|876.58B|876580000000|29,850|118,571|-43.89%|26|2023-01-23|15/12/2022||1201||86390000000|2022-11-17|15/09/2022||-11.00||93080000000
2022-10-02 11:28:08|09271|43482|KS 103140|663.74B|663740000000|24,300|100,149|-25.23%|36|2022-11-17|15/09/2022||1682||1034000000000|2022-08-16|15/06/2022|2477.52|1609|1161000000000|1171000000000
2022-10-02 11:28:12|09272|979624|KQ 069080|437.58B|437580000000|14,850|50,200|-39.39%|25|2022-11-16|15/09/2022||654||69550000000|2022-08-16|15/06/2022|692.29|644|69600000000|69600000000
2022-10-02 11:28:16|09273|989513|KQ 144510|696.02B|696020000000|46,350|60,028|-52.8%|23|2022-11-17|15/09/2022||||41900000000|2022-08-11|15/06/2022|225.11||68500000000|68500000000
2022-10-02 11:28:20|09274|43933|KS 031430|965.69B|965690000000|27,050|130,120|-26.49%|29|2022-11-17|15/09/2022||2685||380090000000|2022-08-16|15/06/2022|930.25|3126|383950000000|386600000000
2022-10-02 11:28:23|09275|43490|KS 020000|564.62B|564620000000|25,700|56,040|-34.19%|36|2022-11-17|15/09/2022||1146||323540000000|2022-08-16|15/06/2022|833.82|865.00|357000000000|357000000000
2022-10-02 11:28:26|09276|979711|KQ 084370|446.59B|446590000000|20,100|132,688|-48.53%|26|2022-11-17|15/09/2022||649.56||83330000000|2022-08-10|15/06/2022|295.9|314.61|76220000000|76220000000
2022-10-02 11:28:30|09277|979696|KQ 082270|468.87B|468870000000|11,950|93,703|-38.87%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-26.81||22790000000|
2022-10-02 11:28:34|09278|979806|KS 097520|482.43B|482430000000|27,050|60,407|-31.08%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-10-02 11:28:36|09279|979406|KQ 048530|351.07B|351070000000|10,300|308,696|-51.87%|23|2022-11-17|15/09/2022||23.42||8710000000|2022-08-16|15/06/2022|16.56|16.56|7320000000|7320000000
2022-10-02 11:28:39|09280|979231|KQ 033640|368.38B|368380000000|16,200|99,142|-50.53%|24|2022-11-16|15/09/2022||727.50||175200000000|2022-08-16|15/06/2022|-399.11|558.00|156100000000|158600000000
2022-10-02 11:28:43|09281|979393|KQ 046890|572.27B|572270000000|10,150|199,789|-30.24%|26|2022-10-31|15/09/2022||24.47||315750000000|2022-08-16|15/06/2022|161.36|302.1|295700000000|308200000000
2022-10-02 11:28:45|09282|43504|KS 069260|725.21B|725210000000|18,900|121,420|-33.1%|32|2022-11-17|15/09/2022||694.52||359700000000|2022-08-16|15/06/2022|562.57|738.54|297700000000|297700000000
2022-10-02 11:28:49|09283|43662|KS 003540|886.24B|886240000000|13,750|34,646|-31.59%|27|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|1358.42||283000000000|298000000000
2022-10-02 11:28:53|09284|43511|KS 005850|1.49T|1.49E+12|32,300|133,618|24.71%|37|2022-11-17|15/09/2022||758.06||1.0395E+12|2022-08-16|15/06/2022|1290.93|647.92|1016000000000|1016000000000
2022-10-02 11:28:56|09285|1167674|KS 363280|426.63B|426630000000|12,050|50,051|-56.65%|9|2022-11-30|15/09/2022||-745.00||82000000000|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000
2022-10-02 11:28:59|09286|979965|KQ 140860|672.09B|672090000000|97,200|22,590|-6.54%|23|2022-11-17|15/09/2022||2935||31180000000|2022-08-16|15/06/2022|396.18|1519|16500000000|16500000000
2022-10-02 11:29:03|09287|43406|KS 025540|642.62B|642620000000|62,300|16,154|-13.35%|37|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1271.38||286800000000|
2022-10-02 11:29:07|09288|980069|KQ 213420|785.7B|785700000000|31,700|94,946|-46.81%|25|2022-11-07|15/09/2022||446.4||50470000000|2022-08-12|15/06/2022|399.14|386.46|39300000000|39300000000
2022-10-02 11:29:10|09289|979945|KQ 131970|293.21B|293210000000|20,450|79,091|-52.11%|25|2022-11-17|15/09/2022||1035||65200000000|2022-08-17|15/06/2022|377.3|918.71|62500000000|62500000000
2022-10-02 11:29:13|09290|1142478|KQ 290650|543.3B|543300000000|23,950|118,657|-34.56%|19|2022-11-16|15/09/2022||||16600000000|2022-08-12|15/06/2022|50.17||13140000000|14400000000
2022-10-02 11:29:17|09291|979724|KQ 086450|714.27B|714270000000|16,250|57,314|-28.73%|24|2022-11-17|15/09/2022||||167750000000|2022-08-16|15/06/2022|358.08||169850000000|169900000000
2022-10-02 11:29:20|09292|43533|KS 006650|639.23B|639230000000|103,500|20,718|-51.75%|36|2022-11-16|15/09/2022||-4104.86||772230000000|2022-08-12|15/06/2022|-4700.29|-4700.29|691950000000|720200000000
2022-10-02 11:29:24|09293|43906|KS 023590|733.56B|733560000000|17,000|33,689|-28.57%|27|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1054||2.4773E+12|
2022-10-02 11:29:28|09294|43358|KS 006120|548.31B|548310000000|29,800|17,887|-36.66%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|458||1.9535E+12|
2022-10-02 11:29:31|09295|980097|KQ 218410|527.34B|527340000000|20,250|104,957|-32.5%|23|2022-11-17|15/09/2022||-119.00||35950000000|2022-08-16|15/06/2022|26.24|313.00|25350000000|24800000000
2022-10-02 11:29:34|09296|959129|KS 079550|1.97T|1.97E+12|90,300|263,929|79.17%|25|2022-11-17|15/09/2022||1204||546970000000|2022-08-12|15/06/2022|2026.33|1152|490000000000|501100000000
2022-10-02 11:29:38|09297|979266|KQ 036540|682.09B|682090000000|4,160|863,330|-31.24%|25|2022-11-17|15/09/2022||||189730000000|2022-08-12|15/06/2022|106.11||186400000000|186400000000
2022-10-02 11:29:42|09298|43388|KS 005300|1.53T|1.53E+12|159,500|27,848|10%|36|2022-11-17|15/09/2022||5740||786920000000|2022-08-12|15/06/2022|3675.64|3496|762200000000|762200000000
2022-10-02 11:29:45|09299|43717|KS 005440|559.64B|559640000000|6,410|129,608|-30.1%|32|2022-11-17|15/09/2022||||936300000000|2022-08-16|15/06/2022|295.17||923400000000|890800000000
2022-10-02 11:29:48|09300|44066|KS 114090|909.28B|909280000000|14,700|240,530|-7.55%|36|2022-11-16|15/09/2022||-75.01||60060000000|2022-08-12|15/06/2022|-181.33|-181.33|48100000000|48100000000
2022-10-02 11:29:52|09301|1010643|KS 267270|582.51B|582510000000|32,000|197,718|-21.28%|24|2022-11-17|15/09/2022||1277||674300000000|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000
2022-10-02 11:29:55|09302|999108|KQ 178320|586.26B|586260000000|15,600|267,728|-9.3%|24|2022-11-17|15/09/2022||||288050000000|2022-08-16|15/06/2022|-742.6||192150000000|224900000000
2022-10-02 11:29:58|09303|43437|KS 000640|631.32B|631320000000|101,000|5,198|-10.22%|36|2022-11-17|15/09/2022||3299||265400000000|2022-08-16|15/06/2022|1480||261000000000|248200000000
2022-10-02 11:30:01|09304|43500|KS 001680|767.83B|767830000000|21,550|86,242|-9.07%|37|2022-11-17|15/09/2022||1058||1.01343E+12|2022-08-16|15/06/2022|802.6|862.00|1.0263E+12|1.0263E+12
2022-10-02 11:30:05|09305|43941|KS 033270|362.14B|362140000000|23,450|55,933|-55.5%|28|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|991.92||64320000000|
2022-10-02 11:30:09|09306|955774|KS 210980|540.64B|540640000000|22,350|15,493|-29.27%|25|2022-11-17|15/09/2022||307.00||109800000000|2022-08-12|15/06/2022|2206.05|-535.00|110100000000|103800000000
2022-10-02 11:30:12|09307|979739|KQ 088800|237.28B|237280000000|5,320|174,187|-65.68%|23|2022-11-17|15/09/2022||||84800000000|2022-08-16|15/06/2022|-11||61900000000|61900000000
2022-10-02 11:30:15|09308|979755|KQ 090460|819.26B|819260000000|25,700|400,956|43.18%|26|2022-11-30|15/09/2022||1390||429490000000|2022-08-16|15/06/2022|1047.67|39.67|339000000000|332830000000
2022-10-02 11:30:18|09309|979462|KQ 053030|361.82B|361820000000|11,700|200,566|-28%|23|2022-11-07|15/09/2022||||38200000000|2022-08-16|15/06/2022|178.97||40400000000|32100000000
2022-10-02 11:30:21|09310|43660|KS 003520|481.01B|481010000000|2,630|326,867|-46.27%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-7.74||52150000000|
2022-10-02 11:30:25|09311|979708|KQ 083790|207.28B|207280000000|3,075|255,413|-58.28%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-87||5500000000|
2022-10-02 11:30:29|09312|979479|KQ 053800|535.04B|535040000000|61,600|144,359|-12%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.81||54230000000|
2022-10-02 11:30:32|09313|980038|KQ 200130|649.91B|649910000000|22,600|53,210|-33.04%|25|2022-11-17|15/09/2022||||152800000000|2022-08-16|15/06/2022|497.03||146500000000|156200000000
2022-10-02 11:30:35|09314|43479|KS 105630|525.81B|525810000000|13,400|217,875|-40.84%|35|2022-11-17|15/09/2022||366.00||549030000000|2022-08-12|15/06/2022|625.01|729.00|611000000000|611000000000
2022-10-02 11:30:38|09315|43363|KS 000240|1.18T|1.18E+12|12,450|90,009|-20.19%|35|2022-11-04|15/09/2022||337.00||277000000000|2022-08-16|15/06/2022|1050.77|555.00|265000000000|265000000000
2022-10-02 11:30:42|09316|960821|KS 089590|636.03B|636030000000|12,800|296,892|-38.21%|25|2022-11-17|15/09/2022||173.00||226620000000|2022-08-16|15/06/2022|-1133.51|-114.12|126000000000|126100000000
2022-10-02 11:30:50|09317|43673|KS 003850|685.21B|685210000000|10,400|172,052|-32.03%|31|2022-11-17|15/09/2022||||179300000000|2022-08-16|15/06/2022|229.15||172200000000|172600000000
2022-10-02 11:30:53|09318|979524|KQ 058820|311.81B|311810000000|2,245|508,134|-42.44%|22|2022-08-12|15/06/2022|-0.26||20140000000||2022-05-13|15/03/2022|1.36||19060000000|
2022-10-02 11:30:56|09319|43483|KS 064960|555.66B|555660000000|42,000|39,531|-16.5%|34|2022-11-11|15/09/2022||1225.83||264750000000|2022-08-11|15/06/2022|1281.38|1281.38|219000000000|223500000000
2022-10-02 11:31:00|09320|43605|KS 001820|310.4B|310400000000|30,250|26,889|-47.57%|25|2022-11-17|15/09/2022||1013||79500000000|2022-08-16|15/06/2022|892.94|754.00|66970000000|74600000000
2022-10-02 11:31:04|09321|43402|KS 108670|308.19B|308190000000|32,600|20,886|-56.76%|36|2023-01-26|15/12/2022||1769||954000000000|2022-11-17|15/09/2022||1643||923650000000
2022-10-02 11:31:08|09322|43421|KS 007570|324.86B|324860000000|17,950|56,093|-41.44%|26|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022|238.86||83140000000|
2022-10-02 11:31:11|09323|43429|KS 000070|481.88B|481880000000|62,400|12,131|-41.95%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|3636.56||862800000000|
2022-10-02 11:31:14|09324|1056347|KS 272450|845.64B|845640000000|16,200|307,908|-28.48%|24|2022-11-17|15/09/2022||-53.00||175100000000|2022-08-12|15/06/2022|-583|-478.00|126000000000|126000000000
2022-10-02 11:31:31|09325|1174282|KS 383800|629.32B|629320000000|8,250|149,925|-11.76%|5|2022-08-16|15/06/2022|689.14||77860000000||2022-05-16|15/03/2022|963.36||84150000000|
2022-10-02 11:31:34|09326|980070|KQ 214150|874.49B|874490000000|13,500|194,184|-35.41%|23|2022-11-16|15/09/2022||163.63||31950000000|2022-08-16|15/06/2022|213.16|213.16|32700000000|32700000000
2022-10-02 11:31:38|09327|43731|KS 005880|604.49B|604490000000|1,945|553,016|-35.17%|26|2022-11-17|15/09/2022||72.00||362570000000|2022-08-16|15/06/2022|180.61|128.00|429000000000|356330000000
2022-10-02 11:31:41|09328|979166|KQ 025900|1.13T|1.13E+12|61,800|66,304|-30.09%|25|2022-11-17|15/09/2022||1216||292900000000|2022-08-16|15/06/2022|731|869.00|289650000000|289650000000
2022-10-02 11:31:44|09329|43831|KS 011930|384.74B|384740000000|1,890|6,081,829|-20.42%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|35.76||176100000000|
2022-10-02 11:31:47|09330|43655|KS 003230|790.6B|790600000000|106,000|57,494|30.38%|24|2022-11-17|15/09/2022||||188000000000|2022-08-12|15/06/2022|3730||196200000000|196200000000
2022-10-02 11:31:50|09331|1155106|KQ 084850|639.72B|639720000000|30,050|26,223|-30.03%|16|2022-11-30|15/09/2022||584.00||216500000000|2022-08-16|15/06/2022|-295.83|196.00|133600000000|136800000000
2022-10-02 11:31:55|09332|979134|KQ 022100|916.92B|916920000000|6,040|585,942|-7.65%|26|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|78.7||238100000000|
2022-10-02 11:32:12|09333|43530|KS 001800|890.32B|890320000000|14,800|65,491|-8.36%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|318.04||633700000000|
2022-10-02 11:32:16|09334|991205|KS 241590|648.31B|648310000000|10,700|198,925|-35.74%|25|2022-11-16|15/09/2022||||373230000000|2022-08-12|15/06/2022|178.26||452400000000|452400000000
2022-10-02 11:32:20|09335|43420|KS 016380|828.46B|828460000000|8,280|576,413|-35.56%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|691.66||1.0758E+12|
2022-10-02 11:32:23|09336|1024891|KQ 003380|652.02B|652020000000|6,990|158,707|-24.02%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1276.33||3.6416E+12|
2022-10-02 11:32:26|09337|1123803|KS 192650|681.84B|681840000000|10,150|234,659|1.5%|18|2022-08-16|15/06/2022|255.37||304500000000||2022-05-16|15/03/2022|482||442900000000|
2022-10-02 11:32:30|09338|44000|KS 081000|222.91B|222910000000|15,700|30,177|-60.45%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|119.77||56580000000|
2022-10-02 11:32:33|09339|43983|KS 071840|305.72B|305720000000|12,950|19,012|-55.42%|31|2022-11-17|15/09/2022||1655||1.01498E+12|2022-08-16|15/06/2022|-120.87|1008|888000000000|892780000000
2022-10-02 11:32:36|09340|1031203|KS 271980|252.09B|252090000000|17,300|43,365|-51.94%|21|2022-08-12|15/06/2022|-120.81||194700000000||2022-05-13|15/03/2022|-268.85||180000000000|
2022-10-02 11:32:40|09341|979273|KQ 036830|448.36B|448360000000|21,700|30,357|-43.19%|25|2022-11-17|15/09/2022||6794||316830000000|2022-08-16|15/06/2022|1640|7686|142700000000|309310000000
2022-10-02 11:32:57|09342|103240|TW 2330|10.94T|1.094E+13|435.00|30,386,479|-24.22%|35|2023-01-12|15/12/2022||9.98||607290000000|2022-10-20|15/09/2022||10.1||598460000000
2022-10-02 11:32:58|09343|104387|KS SSNLF|246.9B|246900000000|40.60|1|-8.14%|0||
2022-10-02 11:33:01|09344|1096032|NYSE NIO|26.06B|26060000000|15.77|43,286,454|-55.43%|18|2022-11-08|15/09/2022||-1.08||14080000000|2022-09-07|15/06/2022|-1.34|-1.19|10290000000|9840000000
2022-10-02 11:33:04|09345|103325|TW 2454|876.95B|876950000000|543.00|6,068,245|-38.64%|35|2023-01-26|15/12/2022||16.36||134340000000|2022-11-02|15/09/2022||18.66||143660000000
2022-10-02 11:33:07|09346|103233|TW 2317|1.41T|1.41E+12|101.50|30,176,666|-1.46%|34|2022-11-10|15/09/2022||2.85||1517000000000|2022-08-09|15/06/2022|2.4|2.2|1.50981E+12|1.43479E+12
2022-10-02 11:33:10|09347|951042|KS 005935|533.56T|5.3356E+14|46,900|816,497|-31.03%|31|2023-01-26|15/12/2022||1218||7.832429E+13|2022-11-03|15/09/2022||1432.44||7.877351E+13
2022-10-02 11:33:13|09348|27012|BMV AMXL|1.06T|1.06E+12|16.630|58,588,224|-7.92%|32|2022-10-18|15/09/2022||0.3452||217930000000|2022-07-13|15/06/2022|0.2178|0.4136|217390000000|216090000000
2022-10-02 11:33:17|09349|13195|QE QNBK|181.4B|181400000000|19.640|3,854,258|3.92%|38|2023-01-09|15/12/2022||0.37||7500000000|2022-10-12|15/09/2022||0.38||7450000000
2022-10-02 11:33:20|09350|103225|TW 2303|446.24B|446240000000|36.55|74,965,031|-41.61%|26|2023-01-25|15/12/2022||1.66||68010000000|2022-10-26|15/09/2022||1.93||72230000000
2022-10-02 11:33:22|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-10-02 11:33:26|09352|992964|NYSE YUMC|19.86B|19860000000|47.33|2,199,671|-19%|25|2022-11-01|15/09/2022||0.3304||2740000000|2022-07-28|15/06/2022|0.2024|-0.0047|2130000000|2170000000
2022-10-02 11:33:29|09353|11111|KSE NBKK|7.37T|7.37E+12|976|4,352,654|7.53%|38|2023-01-23|15/12/2022||0.01||253700000|2022-10-13|15/09/2022||0.01||241780000
2022-10-02 11:33:32|09354|943202|LON NVTKq|20.93B|20930000000|55.50|343,304|-79.06%|32|2022-10-24|15/09/2022||4.89||4109000000|2022-07-26|15/06/2022||4.87||4178000000
2022-10-02 11:33:35|09355|941323|ADX FAB|197.19B|197190000000|17.86|10,665,549|3.15%|34|2023-01-30|15/12/2022||0.25||5190000000|2022-10-27|15/09/2022||0.25||4950000000
2022-10-02 11:33:38|09356|103439|TW 2881|618.52B|618520000000|50.30|19,355,967|-29.95%|34|2022-11-29|15/09/2022||2.56||114810000000|2022-07-11|15/06/2022|1.63|1.62|92050000000|110640000000
2022-10-02 11:33:41|09357|52704|BMV WMMVF|61.39B|61390000000|3.5400|28,473|3.57%|0||
2022-10-02 11:33:47|09358|103227|TW 2308|657.18B|657180000000|252.50|6,171,726|1.81%|34|2022-10-28|15/09/2022||3.5||98820000000|2022-07-29|15/06/2022|2.94|2.94|90000000000|90000000000
2022-10-02 11:33:50|09359|1165509|NYSE XPEV|10.3B|10300000000|11.95|14,287,910|-66.3%|8|2022-11-17|15/09/2022||-2.41||7080000000|2022-08-23|15/06/2022|-3.16|-2.17|7440000000|7310000000
2022-10-02 11:33:53|09360|1164093|NASDAQ LI|22.43B|22430000000|23.01|9,718,747|-12.48%|11|2022-11-18|15/09/2022||-0.2298||12040000000|2022-08-15|15/06/2022|-0.17|-0.1446|8730000000|9010000000
2022-10-02 11:33:56|09361|27101|BMV GFNORTEO|369.52B|369520000000|129.320|6,606,183|-3.17%|38|2023-01-26|15/12/2022||3.94||32770000000|2022-10-20|15/09/2022||3.85||30700000000
2022-10-02 11:34:00|09362|103440|TW 2882|526.11B|526110000000|40.15|23,135,307|-29.44%|34|2022-11-15|15/09/2022||2.11||141510000000|2022-08-29|15/06/2022|0.85|1.94|105720000000|139160000000
2022-10-02 11:34:03|09363|103009|TW 1303|530.57B|530570000000|65.70|9,409,471|-25.51%|34|2022-11-08|15/09/2022||1.75||100830000000|2022-08-09|15/06/2022|1.81|1.77|94740000000|98100000000
2022-10-02 11:34:07|09364|968966|NASDAQ BGNE|13.97B|13970000000|134.82|227,844|-62.2%|25|2022-11-03|15/09/2022||-3.89||386430000|2022-08-04|15/06/2022|-5.56|-4.08|341570000|313180000
2022-10-02 11:34:10|09365|27102|BMV FEMSAUBD|428.23B|428230000000|126.22|3,810,690|-28.29%|32|2022-10-27|15/09/2022||2.02||155070000000|2022-07-28|15/06/2022|1.47|1.88|167500000000|154730000000
2022-10-02 11:34:28|09366|103449|TW 2891|387.02B|387020000000|20.05|40,673,692|-10.89%|34|2022-11-14|15/09/2022||0.825||64600000000|2022-08-17|15/06/2022|0.4|0.4625|43060000000|46970000000
2022-10-02 11:34:31|09367|103294|TW 2412|884.35B|884350000000|116.00|9,602,113|4.98%|35|2023-01-25|15/12/2022||1.14||58250000000|2022-11-02|15/09/2022||1.2||53310000000
2022-10-02 11:34:35|09368|103008|TW 1301|551.27B|551270000000|85.70|11,102,512|-22.09%|33|2022-10-26|15/09/2022||2.89||69350000000|2022-08-10|15/06/2022|2.91|2.89|72640000000|71180000000
2022-10-02 11:34:39|09369|103176|TW 2002|411.57B|411570000000|27.00|32,421,883|-24.69%|34|2022-11-14|15/09/2022||0.3687||114800000000|2022-08-10|15/06/2022|0.655|0.6536|133640000000|133640000000
2022-10-02 11:34:42|09370|27109|BMV GMEXICOB|530.31B|530310000000|68.120|6,218,877|-15.49%|37|2023-02-02|15/12/2022||0.0926||3420000000|2022-10-26|15/09/2022||0.0838||3340000000
2022-10-02 11:34:45|09371|8736|BU OTPB|2.21T|2.21E+12|7,908.0|576,494|-57.67%|37|2022-11-10|15/09/2022||442||323460000000|2022-08-12|15/06/2022|349.72|350|394000000000|371840000000
2022-10-02 11:34:48|09372|945654|NYSE GLOB|7.82B|7820000000|187.08|321,909|-32.95%|31|2022-11-17|15/09/2022||1.26||457170000|2022-08-18|15/06/2022|1.22|1.2|429260000|426220000
2022-10-02 11:34:52|09373|11109|KSE KFH|7.74T|7.74E+12|841|12,951,156|12.54%|37|2022-10-10|15/09/2022|||||2022-08-31|15/06/2022|0.01||245000000|245000000
2022-10-02 11:34:55|09374|101600|Persero|441.82T|4.4182E+14|4,460|115,727,331|21.86%|35|2022-11-08|15/09/2022||72.93||4.003649E+13|2022-08-01|15/06/2022|72.6|72.42|36775000000000|36775000000000
2022-10-02 11:34:58|09375|50014|HK 2688|118.43B|118430000000|105.00|1,958,316|-18.22%|22|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||3.45||48478000000
2022-10-02 11:35:02|09376|103729|TW 6415|160.02B|160020000000|421.00|3,032,776|-89.52%|25|2022-11-10|15/09/2022||4.18||6140000000|2022-08-31|15/06/2022|5.52|5.46|6800000000|6780000000
2022-10-02 11:35:05|09377|103444|TW 2886|434.23B|434230000000|31.80|16,965,489|1.7%|32|2022-11-21|15/09/2022||0.5129||19010000000|2022-09-01|15/06/2022|0.14|0.2175|13030000000|13030000000
2022-10-02 11:35:08|09378|50012|HK 2333|215.28B|215280000000|9.02|47,219,451|-68.57%|34|2022-10-28|15/09/2022||0.11||38000000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-10-02 11:35:12|09379|941318|ADX ETISALAT|203.16B|203160000000|23.36|2,198,077|-3%|33|2022-10-31|15/09/2022||0.2757||13140000000|2022-08-01|15/06/2022|0.28|0.26|13000000000|13000000000
2022-10-02 11:35:14|09380|1073087|NASDAQ BILI|5.98B|5980000000|15.32|4,867,612|-76.39%|23|2022-11-22|15/09/2022||-4.58||5790000000|2022-09-08|15/06/2022|-4.98|-4.42|4910000000|4900000000
2022-10-02 11:35:19|09381|1081842|TW 3711|343.39B|343390000000|80.10|10,502,184|-26.94%|26|2023-02-01|15/12/2022||3.42||184330000000|2022-11-03|15/09/2022||3.66||178050000000
2022-10-02 11:35:22|09382|103663|TW 5871|316.26B|316260000000|182.50|4,814,469|-19.15%|34|2022-11-10|15/09/2022||4.21||18470000000|2022-08-26|15/06/2022|4.47|4.3|21170000000|18150000000
2022-10-02 11:35:26|09383|992761|Cayman|19.46B|19460000000|24.03|2,760,462|-19.37%|25|2022-11-21|15/09/2022||1.87||9070000000|2022-08-17|15/06/2022|2.23|1.83|8660000000|8430000000
2022-10-02 11:35:29|09384|996195|BK CPALLn|505.3B|505300000000|56.25|22,487,729|-10.71%|25|2022-11-15|15/09/2022||0.4862|||2022-08-10|15/06/2022|0.31|0.32|208210000000|209110000000
2022-10-02 11:35:33|09385|8560|HK 0291|177.29B|177290000000|54.65|7,772,084|-4.96%|29|2022-11-11|15/09/2022|||||2022-08-17|15/06/2022||1.02||20692000000
2022-10-02 11:35:37|09386|103442|TW 2884|367.58B|367580000000|26.10|23,307,378|0%|34|2022-11-22|15/09/2022||0.446||17180000000|2022-08-23|15/06/2022|0.195|0.2517|11770000000|11770000000
2022-10-02 11:35:41|09387|996213|BK PTTn|971.14B|971140000000|34.00|44,082,171|-12.26%|25|2022-11-10|15/09/2022||1.2||1.19058E+12|2022-08-11|15/06/2022|1.36|1.36|926950000000|926950000000
2022-10-02 11:35:44|09388|102993|TW 1216|382.4B|382400000000|67.50|7,767,992|0.6%|34|2022-11-16|15/09/2022||1.07||141160000000|2022-08-17|15/06/2022|0.8541|0.908|130530000000|130530000000
2022-10-02 11:35:47|09389|103388|TW 2603|309B|309000000000|146.00|39,885,228|-45.18%|25|2022-11-16|15/09/2022||39.2||169400000000|2022-08-17|15/06/2022|43.43|42.34|175000000000|173990000000
2022-10-02 11:35:49|09390|1097278|HK 1801|37.36B|37360000000|24.45|9,405,651|-67.62%|0||
2022-10-02 11:35:53|09391|27024|BMV CEMEXCPO|100.55B|100550000000|6.940|24,324,332|-52.69%|26|2022-10-27|15/09/2022||0.3593||82410000000|2022-07-28|15/06/2022|0.4075|0.2861|83120000000|82840000000
2022-10-02 11:35:56|09392|103026|TW 1326|404.17B|404170000000|68.80|3,994,313|-16.1%|34|2022-11-04|15/09/2022||1.81||105180000000|2022-08-05|15/06/2022|1.08|1.22|107790000000|105520000000
2022-10-02 11:35:59|09393|50130|JO CPIJ|180.3B|180300000000|155,300|264,591|-12.63%|13|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000
2022-10-02 11:36:02|09394|50209|JO SSWJ|118.9B|118900000000|4,201|10,147,014|-8.05%|30|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|1.36|1.36|70380000000|69308000000
2022-10-02 11:36:06|09395|12548|DFM ENBD|81.17B|81170000000|12.850|2,097,864|-8.8%|38|2023-01-17|15/12/2022||0.4||6260000000|2022-10-31|15/09/2022||0.42||6110000000
2022-10-02 11:36:09|09396|103257|TW 2357|173.81B|173810000000|237.50|3,526,280|-25.9%|34|2022-11-16|15/09/2022||8.46||129510000000|2022-08-11|15/06/2022|2.6|7.72|115210000000|114350000000
2022-10-02 11:36:13|09397|103492|TW 3034|133.26B|133260000000|219.00|5,761,887|-47.22%|34|2022-11-08|15/09/2022||6.89||20980000000|2022-08-04|15/06/2022|13.95|14.75|31460000000|33750000000
2022-10-02 11:36:16|09398|996216|BK SCCn|391.2B|391200000000|326.00|2,326,405|-18.91%|26|2023-01-25|15/12/2022||4.26||148250000000|2022-10-26|15/09/2022||6.28||162400000000
2022-10-02 11:36:21|09399|41491|SN SQMB|25.09T|2.509E+13|90,100.00|406,092.29|108.09%|37|2022-11-16|15/09/2022||2989.29||2.42813E+12|2022-08-18|15/06/2022|2771.46|2795.26|2.39285E+12|2.01104E+12
2022-10-02 11:36:25|09400|32488|HK 1288|1.08T|1.08E+12|2.35|84,952,543|-12.31%|37|2022-11-02|15/09/2022||0.26|||2022-08-29|15/06/2022|0.17|0.17|181520000000|
2022-10-02 11:36:27|09401|996187|BK AOTn|1.04T|1.04E+12|72.50|18,127,675|18.37%|0||
2022-10-02 11:36:31|09402|103443|TW 2885|244.41B|244410000000|19.70|19,149,294|-16.15%|33|2022-12-01|15/09/2022||0.585||21370000000|2022-08-31|15/06/2022|0.435|0.435|15180000000|18090000000
2022-10-02 11:36:34|09403|103274|TW 2379|138.47B|138470000000|270.00|3,443,815|-44.18%|35|2023-01-31|15/12/2022||7.18||29660000000|2022-11-04|15/09/2022||8.15||30820000000
2022-10-02 11:36:37|09404|102981|TW 1101|234.27B|234270000000|34.15|22,701,436|-31.97%|34|2022-11-23|15/09/2022||0.1533||29830000000|2022-08-12|15/06/2022|-0.02|-0.04|25180000000|24950000000
2022-10-02 11:36:44|09405|21010|NYSE BAP|9.77B|9770000000|122.80|311,037|8.39%|37|2022-11-03|15/09/2022||3.91||1100000000|2022-08-12|15/06/2022|3.62|3.77|1020000000|1040000000
2022-10-02 11:36:48|09406|103450|TW 2892|343.81B|343810000000|26.35|14,581,597|17.63%|34|2022-11-24|15/09/2022||0.4454||17890000000|2022-08-31|15/06/2022|0.41|0.3863|15080000000|16530000000
2022-10-02 11:36:52|09407|16304|NASDAQ HTHT|10.79B|10790000000|33.54|1,232,074|-29.37%|37|2022-11-16|15/09/2022||-0.8219||4010000000|2022-08-29|15/06/2022|-0.27|0.6216|3380000000|3520000000
2022-10-02 11:36:56|09408|100019|HK 0268|35.71B|35710000000|10.28|9,903,861|-60.54%|14|2022-11-10|15/09/2022||-0.09||5299000000|2022-08-18|15/06/2022||-0.09||2269000000
2022-10-02 11:36:59|09409|41378|JO GFIJ|131.41B|131410000000|14,745|2,552,773|20.66%|26|2022-11-17|15/09/2022||0.23|||2022-08-25|15/06/2022|0.31|0.27||
2022-10-02 11:37:03|09410|943822|HK 0586|22.7B|22700000000|12.52|2,855,473|-65.27%|17|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 11:37:06|09411|32492|HK 2601|193.63B|193630000000|14.46|8,805,694|-37.54%|35|2022-10-28|15/09/2022||0.67|||2022-08-28|15/06/2022|0.77|0.82|85000000000|206700000000
2022-10-02 11:37:10|09412|103495|TW 3037|173.34B|173340000000|117.50|33,772,152|-11.37%|34|2022-10-28|15/09/2022||5.33||36740000000|2022-08-12|15/06/2022|5.44|5.35|35640000000|35630000000
2022-10-02 11:37:15|09413|13893|HK 2899|222.03B|222030000000|7.65|27,262,841|-20.48%|35|2022-10-21|15/09/2022||0.2041||54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-10-02 11:37:19|09414|103664|TW 5880|367.73B|367730000000|26.50|11,974,620|24.07%|23|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|0.33||13580000000|
2022-10-02 11:37:21|09415|1168688|HK 6690|415.3B|415300000000|24.05|7,685,660|-12.39%|8|2022-11-03|15/09/2022||0.468||72090000000|2022-08-29|15/06/2022|0.5347|0.5278|70080000000|70090000000
2022-10-02 11:37:25|09416|103276|TW 2382|296.8B|296800000000|78.20|7,401,325|1.56%|34|2022-11-15|15/09/2022||1.85||339170000000|2022-08-12|15/06/2022|1.03|1.03|270470000000|270460000000
2022-10-02 11:37:28|09417|1163128|HK 6969|57.07B|57070000000|9.39|12,870,694|-74.13%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-02 11:37:31|09418|32500|HK 0992|66.22B|66220000000|5.46|40,170,217|-34.77%|36|2022-11-03|15/09/2022||0.0413||17410000000|2022-08-09|15/06/2022|0.0439|0.0389|16960000000|17000000000
2022-10-02 11:37:35|09419|101040|HK 1088|654.93B|654930000000|23.450|19,647,587|28.7%|29|2022-11-01|15/09/2022||0.826||85740000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-10-02 11:37:37|09420|985212|JO BIDJ|93.12B|93120000000|27,882|946,083|-9.85%|12|2022-08-24|15/06/2022|7.85||75510000000||2022-02-23|15/12/2021|6.55||71630000000|
2022-10-02 11:37:40|09421|102323|PS SMPH|868.58B|868580000000|30.100|9,273,081|-7.53%|31|2022-11-07|15/09/2022||0.2809||23847000000|2022-08-08|15/06/2022|0.2289|0.2289|22430000000|22410000000
2022-10-02 11:37:44|09422|103469|TW 3008|223.56B|223560000000|1,710.00|755,707|-19.91%|35|2023-01-12|15/12/2022||36.18||12910000000|2022-10-13|15/09/2022||35.35||12100000000
2022-10-02 11:37:47|09423|49990|HK 0916|82.56B|82560000000|9.85|16,315,631|-48.8%|36|2022-11-01|15/09/2022||0.08|||2022-08-23|15/06/2022|0.25|0.24|11250000000|11240000000
2022-10-02 11:37:50|09424|13874|HK 0384|51.19B|51190000000|9.41|9,286,544|-59.09%|23|2022-11-29|15/09/2022||1.02||36398000000|2022-08-31|15/06/2022||||
2022-10-02 11:37:54|09425|996186|BK ADVANCn|579.97B|579970000000|195.00|5,470,917|-0.26%|25|2022-11-03|15/09/2022||2.2||44420000000|2022-08-08|15/06/2022|2.12|2.17|45270000000|45270000000
2022-10-02 11:37:57|09426|103218|TW 2207|312.41B|312410000000|577.00|209,077|1.05%|33|2022-11-16|15/09/2022||8.27||58650000000|2022-08-11|15/06/2022|-1.49|6.35|56760000000|57420000000
2022-10-02 11:38:00|09427|976844|MCX MGNTDR|532.65B|532650000000|0.00|-|-|22|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022|||588600000000|563440000000
2022-10-02 11:38:02|09428|996189|BK BDMSn|468.81B|468810000000|29.50|42,805,656|30.53%|0||
2022-10-02 11:38:06|09429|103393|TW 2609|214.76B|214760000000|61.50|51,581,039|-44.54%|33|2022-11-17|15/09/2022||13.94||101410000000|2022-08-11|15/06/2022|15.9|15.9|109450000000|109450000000
2022-10-02 11:38:10|09430|103445|TW 2887|179.12B|179120000000|13.85|24,513,571|-21.97%|34|2022-11-15|15/09/2022||0.2859||13290000000|2022-08-31|15/06/2022|0.1525|0.1525|10600000000|10600000000
2022-10-02 11:38:13|09431|103441|TW 2883|217.06B|217060000000|12.25|40,535,461|-12.5%|30|2022-11-30|15/09/2022||0.44|||2022-10-18|15/06/2022|1.14|0.23|146400000000|
2022-10-02 11:38:17|09432|13206|QE IQCD|100.49B|100490000000|16.610|2,313,719|9.39%|37|2022-10-26|15/09/2022||0.4237||5080000000|2022-08-10|15/06/2022|0.45|0.4638|5100000000|5080000000
2022-10-02 11:38:20|09433|1050117|NASDAQ ZLAB|3.28B|3280000000|34.20|547,407|-66.72%|24|2022-11-08|15/09/2022||-1.25||54230000|2022-08-09|15/06/2022|-1.44|-1.08|48180000|47130000
2022-10-02 11:38:25|09434|941316|ADX ADCB|62.67B|62670000000|9.02|2,897,337|21.5%|34|2023-01-30|15/12/2022||0.23||3420000000|2022-10-24|15/09/2022||0.22||3170000000
2022-10-02 11:38:27|09435|1115063|HK 2359|227.93B|227930000000|63.45|2,795,214|-65.16%|18|2022-11-03|15/09/2022||0.7534||13520000000|2022-07-26|15/06/2022|1.17|1.08|10780000000|10790000000
2022-10-02 11:38:30|09436|1164709|NYSE BEKE|22.1B|22100000000|17.52|10,633,146|-5.91%|8|2022-11-21|15/09/2022||0.6825||18410000000|2022-08-23|15/06/2022|-0.52|-1.59|13780000000|11370000000
2022-10-02 11:38:35|09437|13889|HK 2328|181.06B|181060000000|8.14|23,881,887|7.81%|25|2022-11-02|15/09/2022||1.17||493521000000|2022-08-26|15/06/2022||0.64|124940000000|125010000000
2022-10-02 11:38:39|09438|103293|TW 2409|140.59B|140590000000|15.88|51,412,968|-14.78%|34|2022-10-27|15/09/2022||-0.6507||55300000000|2022-07-28|15/06/2022|-0.59|-0.5905|62880000000|62880000000
2022-10-02 11:38:43|09439|103438|TW 2880|303.55B|303550000000|22.50|11,398,365|14.89%|33|2022-11-28|15/09/2022||0.38||12930000000|2022-08-24|15/06/2022|0.32|0.32|12340000000|12340000000
2022-10-02 11:38:46|09440|1012812|TWO 6488|156.47B|156470000000|366.50|2,495|-53.13%|25|2022-11-01|15/09/2022||11.95||18340000000|2022-08-09|15/06/2022|6.24|6.67|17540000000|17540000000
2022-10-02 11:38:49|09441|103546|TW 3481|109.77B|109770000000|10.50|63,421,762|-37.98%|34|2022-10-28|15/09/2022||-0.6926||50130000000|2022-07-27|15/06/2022|-0.452|-0.1236|57900000000|61710000000
2022-10-02 11:38:53|09442|103459|TW 2912|293.69B|293690000000|286.00|1,439,191|3.62%|34|2022-11-03|15/09/2022||2.74||73530000000|2022-08-02|15/06/2022|2.36|2.37|71130000000|71130000000
2022-10-02 11:38:56|09443|103237|TW 2327|117.3B|117300000000|269.00|2,998,418|-35.17%|25|2022-10-26|15/09/2022||10.77||30290000000|2022-08-11|15/06/2022|11.05|11.15|31320000000|31080000000
2022-10-02 11:39:00|09444|102177|PS ALI|337.24B|337240000000|22.850|16,003,817|-30.02%|31|2022-11-08|15/09/2022||0.325||28980000000|2022-08-08|15/06/2022|0.325|0.325|28090000000|26990000000
2022-10-02 11:39:04|09445|32497|HK 0914|159.51B|159510000000|24.90|5,158,140|-40.71%|35|2022-10-26|15/09/2022||0.8992||40040000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-10-02 11:39:06|09446|1177479|JO NPHJ|61.2B|61200000000|15,683.00|1,058,496|-10.46%|8|2022-08-26|15/06/2022|16.26|2210|20180000000|24097000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2022-10-02 11:39:09|09447|990796|HK 1658|448.86B|448860000000|4.63|47,135,164|-13.94%|19|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-10-02 11:39:14|09448|103501|TW 3045|269.64B|269640000000|96.90|5,001,398|-1.72%|35|2023-02-03|15/12/2022||0.8648||51080000000|2022-11-10|15/09/2022||1.12||43050000000
2022-10-02 11:39:18|09449|13194|QE QISB|57.44B|57440000000|24.310|1,477,417|35.34%|38|2023-01-18|15/12/2022||0.4||1640000000|2022-10-19|15/09/2022||0.4||1610000000
2022-10-02 11:39:21|09450|50547|WA CEZP|461.59B|461590000000|860.00|305,397|18.74%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|12.9||54500000000|67930000000
2022-10-02 11:39:24|09451|1012654|TW 5876|219.93B|219930000000|49.20|4,329,047|14.09%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.81|0.81|14650000000|
2022-10-02 11:39:28|09452|103285|TW 2395|227.86B|227860000000|297.00|796,377|-15.74%|32|2022-11-04|15/09/2022||3.54||17810000000|2022-08-03|15/06/2022|3.17|2.93|16820000000|16130000000
2022-10-02 11:39:31|09453|103448|TW 2890|197.11B|197110000000|17.15|22,890,566|26.43%|34|2022-11-16|15/09/2022||0.3762||11740000000|2022-08-11|15/06/2022|0.33|0.3465|15660000000|11080000000
2022-10-02 11:39:34|09454|41375|JO AMSJ|338.36B|338360000000|130,500|278,881|6.66%|28|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|101.16|11831|85580000000|94149000000
2022-10-02 11:39:38|09455|50024|HK 6030|269.39B|269390000000|13.34|5,007,926|-31.25%|35|2022-10-26|15/09/2022||0.45|||2022-08-17|15/06/2022||0.38||
2022-10-02 11:39:41|09456|1155056|HK 6186|49.91B|49910000000|5.50|15,128,705|-58.14%|0||
2022-10-02 11:39:44|09457|1089444|HK 0788|147.85B|147850000000|0.840|100,602,199|-17.65%|21|2022-10-20|15/09/2022||||86585000000|2022-08-08|15/06/2022|||22850000000|
2022-10-02 11:39:49|09458|8582|HK 3328|345.04B|345040000000|4.140|16,523,169|-10.39%|37|2022-10-28|15/09/2022||0.37|||2022-08-26|15/06/2022|0.28|0.28|66300000000|
2022-10-02 11:39:53|09459|26963|BMV GAPB|127.27B|127270000000|254.55|1,156,474|4.54%|37|2022-10-27|15/09/2022||3.98||6560000000|2022-07-25|15/06/2022|4.42|4.11|6610000000|5920000000
2022-10-02 11:39:56|09460|1096239|NYSE TME|6.88B|6880000000|4.06|9,383,108|-43.06%|17|2022-11-07|15/09/2022||0.55||6912000000|2022-08-15|15/06/2022|0.63|0.55|6910000000|6554000000
2022-10-02 11:39:59|09461|103248|TW 2345|152.01B|152010000000|272.50|4,354,515|7.09%|28|2022-11-10|15/09/2022||3.58||19900000000|2022-08-12|15/06/2022|3.72|3.66|18700000000|18700000000
2022-10-02 11:40:03|09462|13955|NYSE SCCO|34.67B|34670000000|44.84|1,476,944|-21.04%|38|2023-01-31|15/12/2022||0.733||2400000000|2022-10-26|15/09/2022||0.6628||2320000000
2022-10-02 11:40:08|09463|992966|NASDAQ GDS|3.37B|3370000000|17.66|881,893|-68%|25|2022-11-15|15/09/2022||-0.3243||2350000000|2022-08-23|15/06/2022|-0.27|-0.3681|2310000000|2280000000
2022-10-02 11:40:11|09464|102197|PS BDO|489.11B|489110000000|111.50|2,513,269|-0.71%|31|2022-11-09|15/09/2022||2.9||52230000000|2022-08-01|15/06/2022|2.94|2.89|51840000000|52270000000
2022-10-02 11:40:14|09465|102322|PS SM|885.97B|885970000000|725.00|348,353|-25.64%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|11.22||126400000000|
2022-10-02 11:40:18|09466|27010|BMV TLEVISACPO|61.91B|61910000000|21.80|3,482,058|-52.4%|32|2022-10-27|15/09/2022||0.4628||19070000000|2022-07-27|15/06/2022|1.04|0.2382|18530000000|18480000000
2022-10-02 11:40:21|09467|1012588|TWO 5347|106.53B|106530000000|65.00|6,783|-57.38%|25|2022-11-03|15/09/2022||2.21||13290000000|2022-09-09|15/12/2021|2.27|2.26|12740000000|12740000000
2022-10-02 11:40:24|09468|29715|NYSE VIPS|5.35B|5350000000|8.41|5,295,010|-22.99%|35|2022-11-16|15/09/2022||1.76||22100000000|2022-08-19|15/06/2022|2.45|1.68|24540000000|22940000000
2022-10-02 11:40:27|09469|1096151|HK 1772|75.47B|75470000000|52.25|4,630,473|-47.15%|24|2022-11-01|15/09/2022||2.35||12640000000|2022-08-30|15/06/2022|2.11|2.1|10330000000|10330000000
2022-10-02 11:40:30|09470|50049|HK 0881|75.48B|75480000000|31.35|4,545,148|-50%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.54||95625000000
2022-10-02 11:40:33|09471|12865|EGX COMI|74.59B|74590000000|24.90|6,170,159|-11.39%|26|2022-11-10|15/09/2022||1.4||7860000000|2022-07-25|15/06/2022|1.05|1.28|6900000000|7690000000
2022-10-02 11:40:36|09472|996211|BK PTTEPn|637.18B|637180000000|160.50|13,043,320|36.6%|26|2023-01-26|15/12/2022||9.24||102810000000|2022-11-03|15/09/2022||5.47||98050000000
2022-10-02 11:40:40|09473|102170|PS AC|381.39B|381390000000|616.00|327,715|-24.65%|31|2022-11-16|15/09/2022||11.18|||2022-08-15|15/06/2022|10.15|10.15|62130000000|
2022-10-02 11:40:44|09474|13191|QE MARK|37.77B|37770000000|4.061|7,984,941|-8.02%|37|2022-10-10|15/09/2022|||||2022-07-12|15/06/2022|0.062|0.062|1170000000|1120000000
2022-10-02 11:40:47|09475|13887|HK 1919|185.78B|185780000000|9.21|36,543,484|-22.86%|34|2022-11-02|15/09/2022||6.36||370122000000|2022-08-30|15/06/2022|2.31||105260000000|
2022-10-02 11:40:51|09476|50000|HK 1193|57.73B|57730000000|24.95|2,343,327|-39%|29|2022-10-13|15/09/2022|||||2022-08-26|15/06/2022|1.34|1.36|48100000000|39972000000
2022-10-02 11:40:55|09477|32499|HK 0168|131.89B|131890000000|74.45|3,396,098|22.05%|35|2022-11-02|15/09/2022||1.13||9850000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-10-02 11:40:59|09478|103623|TW 4938|156.07B|156070000000|59.20|5,601,023|-10.3%|34|2022-11-10|15/09/2022||1.74||338030000000|2022-08-11|15/06/2022|1.17|1.16|283660000000|278740000000
2022-10-02 11:41:02|09479|8544|HK 0004|76.86B|76860000000|25.15|882,244|-2.71%|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
2022-10-02 11:41:06|09480|27075|BMV BIMBOA|314.66B|314660000000|70.970|2,438,573|23.86%|37|2022-10-27|15/09/2022||0.9005||99410000000|2022-07-22|15/06/2022|1.28|0.8312|96430000000|97840000000
2022-10-02 11:41:09|09481|50181|JO CLSJ|69.64B|69640000000|28,562|683,048|5.01%|18|2022-10-19|15/08/2022||55.00||21892000000|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000
2022-10-02 11:41:13|09482|9215|HK 0836|58.69B|58690000000|12.20|19,154,090|-45.66%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.91|||
2022-10-02 11:41:16|09483|103223|TW 2301|145.69B|145690000000|64.70|6,842,242|4.02%|33|2022-11-02|15/09/2022||1.75||46380000000|2022-08-04|15/06/2022|1.7|1.7|42960000000|42900000000
2022-10-02 11:41:20|09484|12547|DFM EMAR|47.36B|47360000000|5.790|18,841,055|39.95%|37|2022-11-16|15/09/2022||0.18||7240000000|2022-08-16|15/06/2022|0.25|0.13|6940000000|6730000000
2022-10-02 11:41:23|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-72.41%|19|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022||1.98||126972000000
2022-10-02 11:41:26|09486|941317|ADX ALDAR|33.1B|33100000000|4.210|10,217,104|4.9%|33|2022-11-16|15/09/2022||0.09||2560000000|2022-07-28|15/06/2022|0.09|0.1|2670000000|2670000000
2022-10-02 11:41:30|09487|13894|HK 3323|50.69B|50690000000|6.01|22,588,519|-42.98%|29|2022-11-03|15/09/2022||0.46|||2022-08-26|15/06/2022|0.46|0.26||129051000000
2022-10-02 11:41:33|09488|41422|SN|8.6T|8.6E+12|85.17|162,786,230.98|14.65%|34|2023-01-31|15/12/2022||2.53||638850000000|2022-10-28|15/09/2022||2.96||667180000000
2022-10-02 11:41:37|09489|11169|KSE ZAIN|2.53T|2.53E+12|585|3,540,281|-2.34%|37|2022-11-08|15/09/2022||0.01||401450000|2022-07-12|15/06/2022|0.01|0.01|421100000|401230000
2022-10-02 11:41:40|09490|103446|TW 2888|116.14B|116140000000|8.21|33,288,206|-9.98%|34|2022-11-17|15/09/2022||0.43||59470000000|2022-08-30|15/06/2022|-0.04|0.215|27220000000|62340000000
2022-10-02 11:41:44|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-29.81%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-10-02 11:41:48|09492|103399|TW 2615|187.45B|187450000000|66.80|19,002,522|-63.76%|34|2022-11-09|15/09/2022||8.52||67630000000|2022-08-10|15/06/2022|11.14|10.94|78680000000|76910000000
2022-10-02 11:41:51|09493|990779|HK 1548|36.28B|36280000000|17.16|5,480,290|-42.8%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-10-02 11:41:54|09494|18288|NS SAMD|491.49B|491490000000|109.00|8,032,354|-41.44%|32|2022-11-09|15/09/2022||2.08||156080000000|2022-08-08|15/06/2022|0.31|0.975|176150000000|166720000000
2022-10-02 11:41:57|09495|959032|HK 0354|14B|14000000000|4.83|10,857,161|-64.9%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||0.17||10284000000
2022-10-02 11:41:59|09496|1057321|BK GULFn|615.99B|615990000000|52.50|17,437,247|21.39%|0||
2022-10-02 11:42:02|09497|103273|TW 2377|90.82B|90820000000|107.50|5,074,502|-15.35%|33|2022-11-10|15/09/2022||3.46||48740000000|2022-08-11|15/06/2022|3.6|3.64|48020000000|48370000000
2022-10-02 11:42:06|09498|27014|BMV ASURB|119B|119000000000|396.67|440,058|2.92%|31|2022-10-24|15/09/2022||6.89||6080000000|2022-07-25|15/06/2022|9|7.01|6320000000|5820000000
2022-10-02 11:42:10|09499|103739|TW 8046|122.13B|122130000000|189.00|12,746,556|-56.03%|28|2022-11-08|15/09/2022||7.63||17120000000|2022-08-12|15/06/2022|7.53|7.42|15190000000|15190000000
2022-10-02 11:42:13|09500|103077|TW 1476|107.55B|107550000000|418.00|867,702|-29.27%|33|2022-11-11|15/09/2022||6.5||10990000000|2022-08-09|15/06/2022|7.43|7.37|11220000000|11180000000
2022-10-02 11:42:16|09501|103341|TW 2474|123.25B|123250000000|171.00|2,807,893|4.91%|34|2022-11-08|15/09/2022||3.01||8500000000|2022-08-08|15/06/2022|4.86|4.83|5280000000|5280000000
2022-10-02 11:42:20|09502|32490|HK 0151|61.04B|61040000000|5.13|6,883,356|-12.9%|19|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 11:42:24|09503|32484|HK 0322|76.27B|76270000000|13.54|7,636,135|-6.49%|30|2022-08-22|15/06/2022||0.25||37990000000|2022-03-28|15/12/2021||0.31||42967000000
2022-10-02 11:42:27|09504|42646|AT OTEr|6.53B|6530000000|14.85|382,006|-8.05%|36|2022-11-10|15/09/2022||0.3566||891330000|2022-08-04|15/06/2022|0.3006|0.2602|849600000|843150000
2022-10-02 11:42:30|09505|20685|NYSE DQ|3.98B|3980000000|53.08|1,616,676|-8.34%|34|2022-11-15|15/09/2022||7.28||1230000000|2022-08-03|15/06/2022|8.18|8.39|1240000000|1310000000
2022-10-02 11:42:34|09506|103731|TW 6505|789.7B|789700000000|81.70|2,567,433|-15.6%|34|2022-11-11|15/09/2022||1.47||230300000000|2022-08-09|15/06/2022|1.98|2.06|239290000000|251980000000
2022-10-02 11:42:37|09507|102243|PS ICT|318.78B|318780000000|156.600|1,649,252|-21.5%|29|2022-11-09|15/09/2022||0.06|||2022-08-09|15/06/2022|0.0625|0.07|534600000|534600000
2022-10-02 11:42:40|09508|996212|BK PTTGCn|187.12B|187120000000|41.50|9,327,827|-34.65%|25|2022-11-09|15/09/2022||1.33||75680000000|2022-08-10|15/06/2022|0.325|0.6873|197600000000|182630000000
2022-10-02 11:42:44|09509|100143|HK 3888|28.42B|28420000000|20.90|3,626,718|-32.69%|35|2022-11-15|15/09/2022||0.0233||2010000000|2022-08-23|15/06/2022|-0.11|0.0767|1830000000|1910000000
2022-10-02 11:42:48|09510|943516|HK 2202|217.08B|217080000000|14.30|9,624,908|-32.86%|32|2022-10-27|15/09/2022||0.4613||89200000000|2022-08-30|15/06/2022|1.06|0.8328|164260000000|155040000000
2022-10-02 11:42:52|09511|49994|HK 1066|48.27B|48270000000|10.56|4,962,736|-24.14%|26|2022-11-16|15/09/2022|||||2022-08-22|15/06/2022||0.29||7176000000
2022-10-02 11:42:55|09512|49970|HK 0270|41.12B|41120000000|6.29|6,927,493|-38.09%|31|2022-10-31|15/09/2022||0.33|||2022-08-30|15/06/2022|0.23|0.23|11910000000|
2022-10-02 11:42:59|09513|11115|KSE AGLT|1.69T|1.69E+12|668|5,481,695|-18.62%|37|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.01||140000000|140000000
2022-10-02 11:43:10|09514|37875|WA LPPP|17.18B|17180000000|7,795|1,985|-45.49%|44|2022-11-22|15/10/2022||100.31||4314000000|2022-10-06|15/07/2022||100.31||4030000000
2022-10-02 11:43:13|09515|1012156|TWO 3105|52.36B|52360000000|123.50|3,934|-59.47%|25|2022-11-01|15/09/2022||0.3253||4020000000|2022-08-02|15/06/2022|1.52|1.47|5300000000|5290000000
2022-10-02 11:43:17|09516|49993|HK 0998|217.77B|217770000000|3.12|23,487,355|-11.36%|35|2022-10-27|15/09/2022||0.16|||2022-08-25|15/06/2022|0.385|0.385|54300000000|54370000000
2022-10-02 11:43:21|09517|102122|CN BIC_p1|27.21T|2.721E+13|28,020.0|438,062|-14.51%|34|2022-11-09|15/09/2022||1622.46||5.72793E+12|2022-08-09|15/06/2022|1850.33|1351.67|5.77211E+12|5.41763E+12
2022-10-02 11:43:24|09518|8781|BU GDRB|1.38T|1.38E+12|7,400.0|234,204|-13.65%|37|2022-11-08|15/09/2022||||170000000000|2022-08-02|15/06/2022|411||192920000000|174750000000
2022-10-02 11:43:27|09519|103111|TW 1590|146.4B|146400000000|732.00|606,989|-5.19%|28|2022-11-30|15/09/2022||7.58||6470000000|2022-08-18|15/06/2022|8.01|8.12|7220000000|7210000000
2022-10-02 11:43:30|09520|102253|PS JGS|316.26B|316260000000|42.050|1,365,022|-32.93%|31|2022-11-11|15/09/2022||0.7244|||2022-08-11|15/06/2022|0.483|0.483|82590000000|84470000000
2022-10-02 11:43:33|09521|996198|BK DELTAn|815.79B|815790000000|654.00|3,069,199|39.74%|0||
2022-10-02 11:43:36|09522|102109|CN ECO|85.28T|8.528E+13|2,074.0|7,130,788|-24.88%|34|2022-11-01|15/09/2022||224.87||4.245966E+13|2022-08-04|15/06/2022|253.68|267.79|43885000000000|4.030284E+13
2022-10-02 11:43:45|09523|103235|TW 2324|94.55B|94550000000|21.70|14,602,159|-7.84%|34|2022-11-10|15/09/2022||0.6029||292820000000|2022-08-11|15/06/2022|0.4599|0.4132|265650000000|267270000000
2022-10-02 11:43:48|09524|50116|JO MRPJ|44.45B|44450000000|17,279|916,646|-11.29%|26|2022-11-24|15/09/2022||460.00||12052000000|2022-07-25|15/06/2022||||
2022-10-02 11:43:51|09525|953532|LON PHORq|17.57B|17570000000|0.05|384,376|-99.77%|31|2022-11-23|15/09/2022||0.83||1310000000|2022-08-19|15/06/2022|1.1|1.1||1560000000
2022-10-02 11:43:58|09526|13192|QE COMB|28.41B|28410000000|7.020|5,236,580|14.46%|38|2023-01-31|15/12/2022||0.17||1400000000|2022-10-18|15/09/2022||0.18||1350000000
2022-10-02 11:44:01|09527|949921|HK 3606|98.35B|98350000000|31.70|2,712,139|-23.89%|27|2022-10-27|15/09/2022||0.4666||7730000000|2022-08-30|15/06/2022|0.3968|0.3887|6480000000|6480000000
2022-10-02 11:44:04|09528|996210|BK MINTn|139.79B|139790000000|26.50|19,519,251|-15.2%|21|2022-11-10|15/09/2022||||26425000000|2022-08-11|15/06/2022|0.22|0.16|31450000000|26425000000
2022-10-02 11:44:06|09529|50545|PR BKOM|118.79B|118790000000|629.00|195,775|-29.63%|35|2022-11-04|15/09/2022||23.47||9530000000|2022-08-03|15/06/2022|24|24.25|9690000000|9710000000
2022-10-02 11:44:13|09530|103615|TW 4904|235.92B|235920000000|72.80|5,564,672|18.76%|34|2022-11-09|15/09/2022||0.6365||21750000000|2022-08-02|15/06/2022|0.71|0.6212|20720000000|20600000000
2022-10-02 11:44:15|09531|996197|BK CPNn|291.72B|291720000000|65.25|7,313,554|23.11%|0||
2022-10-02 11:44:18|09532|100144|HK 3898|70.03B|70030000000|33.00|3,666,762|-8.21%|33|2022-10-28|15/09/2022||0.42||3290000000|2022-08-26|15/06/2022|0.37|0.3775|3980000000|3980000000
2022-10-02 11:44:22|09533|102203|PS BPI|403.92B|403920000000|89.50|1,553,308|10.43%|32|2023-02-01|15/12/2022||1.79||30020000000|2022-10-20|15/09/2022||1.82||27930000000
2022-10-02 11:44:25|09534|38047|HK 0135|49.1B|49100000000|5.670|10,245,393|-30.17%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||87093000000
2022-10-02 11:44:29|09535|50013|HK 2338|85.58B|85580000000|7.45|4,626,984|-53.96%|36|2022-11-03|15/09/2022||0.2171||52170000000|2022-08-30|15/06/2022|0.15|0.2645|45640000000|45640000000
2022-10-02 11:44:32|09536|102982|TW 1102|139.71B|139710000000|40.05|8,322,962|-11.69%|34|2022-11-16|15/09/2022||0.8848||22330000000|2022-08-15|15/06/2022|1.26|1.21|24490000000|24120000000
2022-10-02 11:44:36|09537|961686|HK 3908|132.74B|132740000000|11.42|6,798,226|-44.16%|19|2022-11-16|15/09/2022|||||2022-08-30|15/06/2022|0.49||7100000000|7100000000
2022-10-02 11:44:40|09538|8755|BU MOLB|1.52T|1.52E+12|2,406.0|721,344|-7.25%|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
2022-10-02 11:44:43|09539|940792|BMV FUNO11|78.8B|78800000000|20.73|6,013,294|-9.67%|33|2022-10-27|15/09/2022||0.7103||5810000000|2022-07-26|15/06/2022|0.619|0.7044|5800000000|5700000000
2022-10-02 11:44:46|09540|20261|NYSE EDU|4.07B|4070000000|23.970|2,510,849|14.69%|38|2023-01-24|15/11/2022||-0.13||576570000|2022-10-25|15/08/2022||0.1||618630000
2022-10-02 11:44:49|09541|1169344|HK 1024|218.93B|218930000000|50.95|16,878,846|-38.39%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-10-02 11:44:51|09542|996199|BK EAn|329.17B|329170000000|88.25|9,496,697|44.08%|0||
2022-10-02 11:44:54|09543|103775|TW 9910|139.31B|139310000000|158.00|1,073,269|-20.57%|25|2022-11-30|15/09/2022||2.44||24260000000|2022-08-31|15/06/2022|2.93|2.87|24760000000|24530000000
2022-10-02 11:44:59|09544|1167535|HK 6618|143.23B|143230000000|45.10|4,715,813|-39.95%|0||
2022-10-02 11:45:03|09545|951041|KS 005387|53.68T|5.368E+13|83,700|56,888|-9.81%|31|2023-01-25|15/12/2022||8110.45||3.570725E+13|2022-10-27|15/09/2022||8926.06||3.442066E+13
2022-10-02 11:45:09|09546|13912|AT OPAr|4.4B|4400000000|12.280|451,549|-8.7%|37|2022-11-22|15/09/2022|||||2022-08-28|15/06/2022|0.225||442110000|442730000
2022-10-02 11:45:12|09547|103782|TW 9921|77.08B|77080000000|205.50|879,470|-33.12%|33|2022-11-30|15/09/2022||4.47||23160000000|2022-08-31|15/06/2022|4.8|4.64|22750000000|22740000000
2022-10-02 11:45:15|09548|49983|HK 0656|40.27B|40270000000|4.87|7,614,041|-48.57%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-10-02 11:45:20|09549|103031|TW 1402|173.14B|173140000000|32.70|8,667,223|12.18%|32|2022-11-11|15/09/2022||0.57||70250000000|2022-08-17|15/06/2022|0.62|0.62|69300000000|69300000000
2022-10-02 11:45:24|09550|103201|TW 2049|62.62B|62620000000|177.00|2,478,430|-39.21%|34|2022-11-15|15/09/2022||4.06||8190000000|2022-08-10|15/06/2022|3.6|3.59|8240000000|8160000000
2022-10-02 11:45:28|09551|49996|HK 1099|49.12B|49120000000|15.74|3,388,228|-22.46%|34|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.72|1.24|133870000000|267971000000
2022-10-02 11:45:33|09552|41434|SN COPEC|8.06T|8.06E+12|6,201.20|915,506.7|-1.97%|36|2022-11-11|15/09/2022||0.3641||7680000000|2022-08-19|15/06/2022|0.29|0.2756|7990000000|7990000000
2022-10-02 11:45:36|09553|1057034|ADX ADNOCDIST|55.5B|55500000000|4.44|12,472,341|6.97%|24|2022-11-17|15/09/2022||0.0538||7100000000|2022-08-17|15/06/2022|0.07|0.0616|8640000000|8340000000
2022-10-02 11:45:40|09554|19315|IS BIMAS|69.17B|69170000000|115.70|5,590,849|88.77%|37|2022-11-09|15/09/2022||2.03||34220000000|2022-08-16|15/06/2022|2.8|2.61|34030000000|33790000000
2022-10-02 11:45:44|09555|103588|TW 3702|77.99B|77990000000|46.45|4,816,146|-1.98%|34|2022-11-03|15/09/2022||1.59||209530000000|2022-08-02|15/06/2022|1.49|1.55|199060000000|199020000000
2022-10-02 11:45:47|09556|103802|TW 9945|107.92B|107920000000|51.40|9,535,110|-8.21%|27|2022-11-30|15/09/2022||2.26||7950000000|2022-08-31|15/06/2022|2.87|1.6|7650000000|6780000000
2022-10-02 11:45:51|09557|945817|QE MPHC|29.06B|29060000000|2.313|4,960,874|4.12%|24|2022-10-25|15/09/2022|||||2022-08-03|15/06/2022|0.05||599900000|
2022-10-02 11:45:53|09558|996204|BK HMPROn|177.54B|177540000000|13.50|25,307,227|-0.74%|0||
2022-10-02 11:45:57|09559|41493|SN BSANTANDER|6.37T|6.37E+12|33.82|144,657,008.29|-15.24%|38|2023-02-01|15/12/2022||0.8992||550950000000|2022-10-26|15/09/2022||1.11||595060000000
2022-10-02 11:46:00|09560|103247|TW 2344|78.61B|78610000000|19.75|17,973,000|-24.41%|34|2023-02-03|15/12/2022||0.6153||24330000000|2022-11-02|15/09/2022||0.7422||24740000000
2022-10-02 11:46:05|09561|50010|HK 2238|115.93B|115930000000|5.60|15,987,258|-18.6%|36|2022-11-02|15/09/2022||0.2023||28870000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-10-02 11:46:10|09562|48389|NYSE ATHM|3.59B|3590000000|28.76|525,847|-39.11%|36|2022-11-08|15/09/2022||3.66||1820000000|2022-08-03|15/06/2022|3.38|3.43|1730000000|1730000000
2022-10-02 11:46:13|09563|985905|HK 1579|16.27B|16270000000|16.60|2,843,935|-61.71%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-10-02 11:46:17|09564|943698|TW 2408|151.04B|151040000000|47.15|8,377,682|-26.67%|33|2023-01-25|15/12/2022||0.5411||14410000000|2022-10-11|15/09/2022||0.8172||15080000000
2022-10-02 11:46:20|09565|40109|NASDAQ YY|1.85B|1850000000|26.00|502,451|-51.47%|37|2022-11-15|15/09/2022||2.38||4460000000|2022-08-17|15/06/2022|0.01|1.93|596100000|3930000000
2022-10-02 11:46:23|09566|27153|BMV ORBIA|64.69B|64690000000|33.780|2,502,511|-35.93%|36|2022-10-26|15/09/2022||0.0631||2340000000|2022-07-27|15/06/2022|0.1355|0.1355|2660000000|2450000000
2022-10-02 11:46:26|09567|1031093|AS NRPJ|50.5B|50500000000|8,106|1,143,550|-22.02%|6|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-02 11:46:29|09568|103526|TW 3231|76.97B|76970000000|26.55|9,829,384|-0.36%|34|2022-11-11|15/09/2022||0.9463||242890000000|2022-08-12|15/06/2022|1.53|1.35|244220000000|240870000000
2022-10-02 11:46:34|09569|100059|HK 0853|24.6B|24600000000|13.52|6,742,836|-69.2%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 11:46:37|09570|32483|HK 0148|24.62B|24620000000|22.20|1,185,904|-37.02%|25|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022|2.17||27830000000|
2022-10-02 11:46:41|09571|19394|IS EREGL|101.43B|101430000000|28.980|74,693,228|98.15%|37|2022-10-27|15/09/2022||1.49||29380000000|2022-08-09|15/06/2022|2.07|2.07|34610000000|36010000000
2022-10-02 11:46:44|09572|1167533|HK 1209|68.82B|68820000000|30.15|2,045,745|-30.29%|0||
2022-10-02 11:46:47|09573|13896|AT ACBr|1.89B|1890000000|0.806|7,182,230|-27.19%|37|2022-12-01|15/09/2022||0.0369||417530000|2022-08-02|15/06/2022|0.0308|0.0367|427740000|423250000
2022-10-02 11:46:51|09574|11105|KSE BOUK|2.86T|2.86E+12|765|967,223|10.47%|31|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||51000000|51000000
2022-10-02 11:46:54|09575|50033|HK 0425|20.19B|20190000000|17.38|2,652,765|-34.66%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.79||7895000000
2022-10-02 11:46:59|09576|103249|TW 2347|88.07B|88070000000|52.80|4,445,776|3.33%|35|2023-01-10|15/12/2022||1.64||115760000000|2022-11-11|15/09/2022||2.95||111310000000
2022-10-02 11:47:02|09577|103416|TW 2801|181.68B|181680000000|17.15|23,904,388|6.59%|31|2022-11-25|15/09/2022|||||2022-08-25|15/06/2022|0.27||11630000000|
2022-10-02 11:47:05|09578|946400|HK 1816|133.56B|133560000000|1.700|25,631,916|-28.27%|17|2022-11-03|15/09/2022||0.07|||2022-08-24|15/06/2022|0.06|0.06|19440000000|
2022-10-02 11:47:08|09579|1056489|BVMF VBBR3|19.23B|19230000000|17.25|9,868,140|-28.27%|23|2022-11-10|15/09/2022||0.4048||47710000000|2022-08-15|15/06/2022|0.6193|0.6167|47150000000|47150000000
2022-10-02 11:47:11|09580|101623|JK UNTR|122.44T|1.2244E+14|32,825|5,819,365|26.25%|35|2022-11-02|15/09/2022||1643.58|||2022-07-27|15/06/2022|1468.4|1318.69|32468000000000|3.157204E+13
2022-10-02 11:47:15|09581|101899|NASDAQ WB|4.05B|4050000000|17.10|780,455|-62.94%|34|2022-11-09|15/09/2022||0.5445||494270000|2022-09-01|15/06/2022|0.46|0.4294|450150000|442760000
2022-10-02 11:47:17|09582|980706|BE SHINt|6.29B|6290000000|1.980|-|-2.94%|0||
2022-10-02 11:47:20|09583|946385|HK 1347|23.43B|23430000000|17.96|8,419,920|-55.54%|12|2022-11-10|15/09/2022||0.0769||623870000|2022-08-11|15/06/2022|0.064|0.0661|620820000|616030000
2022-10-02 11:47:23|09584|950590|TW 8454|116.67B|116670000000|534.00|814,818|-58.55%|26|2023-01-27|15/12/2022||4.85||32900000000|2022-11-01|15/09/2022||3.77||24690000000
2022-10-02 11:47:27|09585|103711|TW 6239|55.74B|55740000000|77.10|2,217,443|-23.65%|35|2023-02-01|15/12/2022||2.74||22690000000|2022-10-25|15/09/2022||3.05||22930000000
2022-10-02 11:47:31|09586|103770|TW 9904|83.98B|83980000000|29.60|8,431,267|-10.44%|31|2022-11-17|15/09/2022||1.29||66180000000|2022-08-12|15/06/2022|1.72|0.865|68330000000|64930000000
2022-10-02 11:47:35|09587|41445|SN ENELAM|10.94T|1.094E+13|102.00|76,270,417.71|6.27%|37|2022-11-01|15/09/2022||2.08||3.35166E+12|2022-07-27|15/06/2022|1.74|1.77|3.61008E+12|3.49137E+12
2022-10-02 11:47:37|09588|1131572|HK 3692|73.55B|73550000000|12.42|3,740,617|-37.27%|0||
2022-10-02 11:47:40|09589|50190|JO RMIJ|44.85B|44850000000|2,928|2,196,912|42.36%|16|2022-09-22|15/06/2022|-2.54||10680000000||2022-03-16|15/12/2021|0.21||9990000000|
2022-10-02 11:47:43|09590|1054808|HK 0772|22.79B|22790000000|22.25|2,618,782|-62.54%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-10-02 11:47:47|09591|996196|BK CPFn|210.17B|210170000000|25.00|15,886,749|-2.91%|25|2022-11-16|15/09/2022||0.448|||2022-08-15|15/06/2022|0.51|0.3933|156000000000|156310000000
2022-10-02 11:47:50|09592|990696|SG 1268|15.84B|15840000000|12.42|2,910,461|-68.24%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-02 11:47:56|09593|13902|AT EURBr|3.18B|3180000000|0.8560|6,128,719|5.03%|36|2022-11-24|15/09/2022||0.0278||435300000|2022-07-28|15/06/2022|0.12|0.12|825210000|825150000
2022-10-02 11:47:59|09594|8768|WA PGN|28.19B|28190000000|4.88|4,866,783|-23.27%|37|2022-11-17|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.13||31000000000|29920000000
2022-10-02 11:48:03|09595|32496|HK 1171|223.01B|223010000000|28.55|15,529,955|93.69%|37|2022-10-28|15/09/2022||1.58|||2022-08-26|15/06/2022|1.65|1.44|59080000000|58545000000
2022-10-02 11:48:06|09596|50004|HK 1339|216.13B|216130000000|2.28|19,611,250|-5.79%|25|2022-11-02|15/09/2022|||||2022-08-26|15/06/2022||0.25||308269000000
2022-10-02 11:48:10|09597|27069|BMV AC|247.35B|247350000000|145.02|1,630,125|17.07%|37|2022-10-26|15/09/2022||2.19||53350000000|2022-07-22|15/06/2022|2.42|2.41|53360000000|51000000000
2022-10-02 11:48:13|09598|27016|BMV KOFUBL|247.13B|247130000000|117.67|677,969|3.52%|32|2022-10-26|15/09/2022||1.73||53880000000|2022-07-25|15/06/2022|2.2|2.22|57310000000|57310000000
2022-10-02 11:48:18|09599|103253|TW 2353|65.72B|65720000000|21.90|14,235,319|-10.45%|34|2022-11-09|15/09/2022||0.6037||76490000000|2022-08-04|15/06/2022|0.58|0.5596|72320000000|72930000000
2022-10-02 11:48:20|09600|1169116|NYSE RLX|1.63B|1630000000|1.050|5,299,987|-77.17%|0||
2022-10-02 11:48:23|09601|996192|BK BHn|180.44B|180440000000|227.00|5,414,284|58.74%|25|2022-11-10|15/09/2022||1.25||4760000000|2022-08-11|15/06/2022|1.47|1.45|4900000000|4910000000
2022-10-02 11:48:27|09602|27018|OTC GRUMAB|71.62B|71620000000|192.90|473,636|-17.93%|32|2022-10-19|15/09/2022||3.99||27540000000|2022-07-20|15/06/2022|3.72|3.99|27370000000|27360000000
2022-10-02 11:48:31|09603|19412|IS GARAN|81.61B|81610000000|19.43|110,140,288|109.38%|38|2023-01-31|15/12/2022||1.67||17790000000|2022-10-27|15/09/2022||1.92||18720000000
2022-10-02 11:48:34|09604|1155536|HK 3759|66.7B|66700000000|38.15|1,342,381|-69.28%|13|2022-10-28|15/09/2022||0.6403|||2022-08-29|15/06/2022|0.2268|0.2328|2870000000|2870000000
2022-10-02 11:48:38|09605|41449|SN FALABELLA|4.84T|4.84E+12|1,930.00|4,591,457.67|-31.99%|37|2022-11-15|15/09/2022||76.44||3.03817E+12|2022-08-30|15/06/2022|26|25.99|3.07536E+12|3.07537E+12
2022-10-02 11:48:42|09606|102333|PS URC|248.35B|248350000000|114.00|1,477,680|-16.3%|33|2022-10-27|15/09/2022||1.06|||2022-08-04|15/06/2022|1.21|1.18|35330000000|35330000000
2022-10-02 11:48:45|09607|1167078|BK SCGP|223.23B|223230000000|52.00|7,964,315|-13.69%|13|2023-01-24|15/12/2022||-0.9554|||2022-10-25|15/09/2022||0.7165||
2022-10-02 11:48:49|09608|992637|KS 051915|60.99T|6.099E+13|252,000|11,668|-33.16%|26|2023-01-26|15/12/2022||8033.68||1.421369E+13|2022-10-27|15/09/2022||8754.12||1.364061E+13
2022-10-02 11:48:53|09609|13221|QE QFLS|18.64B|18640000000|18.750|647,334|4.52%|32|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|0.24||7870000000|
2022-10-02 11:48:57|09610|13871|HK 0257|20.03B|20030000000|3.26|11,334,830|-44.56%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.46||21450000000|
2022-10-02 11:49:00|09611|968969|NASDAQ HCM|1.54B|1540000000|8.86|308,779|-74.85%|25|2022-11-11|15/09/2022||-0.7||102700000|2022-08-01|15/06/2022|-0.96|-0.72|202050000|92200000
2022-10-02 11:49:04|09612|27142|BMV KIMBERA|82.75B|82750000000|26.910|5,149,716|-20.08%|38|2023-01-19|15/12/2022||0.4379||12640000000|2022-10-20|15/09/2022||0.4055||12260000000
2022-10-02 11:49:07|09613|50075|HK 3998|42.07B|42070000000|3.890|25,058,639|-29.78%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-10-02 11:49:09|09614|980624|BE LHt|2.87B|2870000000|0.2420|-|18.63%|0||
2022-10-02 11:49:13|09615|8558|HK 0144|38.87B|38870000000|9.87|2,811,288|-26.12%|28|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.42|6510000000|6342000000
2022-10-02 11:49:17|09616|103256|TW 2356|82.15B|82150000000|22.90|8,505,807|-8.41%|34|2022-11-11|15/09/2022||0.4873||146220000000|2022-08-16|15/06/2022|0.4191|0.4127|135750000000|134590000000
2022-10-02 11:49:21|09617|13193|QE QIIB|16.86B|16860000000|11.140|1,583,708|12.12%|33|2022-10-24|15/09/2022|||||2022-07-19|15/06/2022|0.18|0.178|435000000|424240000
2022-10-02 11:49:24|09618|996215|BK SCBn|277.03B|277030000000|104.00|15,931,805|-15.45%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-10-02 11:49:28|09619|12542|DFM DISB|43.22B|43220000000|5.980|5,142,595|20.4%|38|2023-01-25|15/12/2022||0.16||2400000000|2022-10-12|15/09/2022||0.16||2390000000
2022-10-02 11:49:31|09620|102106|CN BIC|28.52T|2.852E+13|31,100.0|173,622|-3.39%|34|2022-11-09|15/09/2022||1622.46||5.72793E+12|2022-08-09|15/06/2022|1850.33|1351.67|5.77211E+12|5.41763E+12
2022-10-02 11:49:35|09621|996191|BK BEMn|140.62B|140620000000|9.20|37,233,519|5.14%|0||
2022-10-02 11:49:38|09622|50145|JO SPPJ|27.6B|27600000000|14,361|819,193|-25.15%|17|2022-11-16|15/09/2022||63.10||910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-10-02 11:49:41|09623|102329|PS TEL|325.81B|325810000000|1,508.00|98,886|-8.05%|34|2022-11-10|15/09/2022||37.32||51570000000|2022-08-03|15/06/2022|35.4|33.49|51240000000|50770000000
2022-10-02 11:49:44|09624|27116|BMV GFINBURO|195.73B|195730000000|31.920|2,168,994|63.69%|35|2023-02-01|15/12/2022||0.9432||10700000000|2022-10-27|15/09/2022||0.8741||10010000000
2022-10-02 11:49:46|09625|1174644|OTC DIDIY|8.92B|8920000000|1.84|7,396,562|-75.73%|0||
2022-10-02 11:49:50|09626|50003|HK 1336|77.46B|77460000000|14.98|3,850,605|-34.87%|30|2022-10-28|15/09/2022||0.96|||2022-08-30|15/06/2022|1.06|1.01|36900000000|125470000000
2022-10-02 11:49:54|09627|103254|TW 2354|64.85B|64850000000|45.95|2,622,724|-32.03%|34|2022-11-10|15/09/2022||1.37||29580000000|2022-08-31|15/06/2022|0.7363|0.7309|20710000000|20710000000
2022-10-02 11:49:58|09628|103627|TW 4958|100.17B|100170000000|106.00|4,736,698|10.88%|26|2022-11-15|15/09/2022||3.46||47160000000|2022-08-17|15/06/2022|2.78|2.57|34530000000|34540000000
2022-10-02 11:50:02|09629|32493|HK 1988|151.33B|151330000000|2.25|17,764,012|-28.12%|37|2022-11-02|15/09/2022||0.22|||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-10-02 11:50:06|09630|8813|WA CPS|10.26B|10260000000|16.05|696,743|-54.4%|37|2022-11-09|15/09/2022||0.56||3200000000|2022-08-17|15/06/2022|0.51|0.61|3230000000|3110000000
2022-10-02 11:50:10|09631|13804|WA PGE|14.08B|14080000000|6.28|2,244,283|-30.41%|37|2022-11-22|15/09/2022|||||2022-09-20|15/06/2022|1.04||16350000000|15220000000
2022-10-02 11:50:14|09632|102252|PS JFC|254.67B|254670000000|229.00|525,243|13.37%|31|2022-11-21|15/09/2022||1.48|||2022-08-10|15/06/2022|1.59|1.57|52050000000|52050000000
2022-10-02 11:50:17|09633|100134|HK 2380|35.32B|35320000000|3.130|58,363,807|-24.21%|16|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-02 11:50:21|09634|102117|CN ISA|18.28T|1.828E+13|16,500.0|240,601|-28.04%|28|2022-10-31|15/09/2022|||||2022-08-01|15/06/2022|605.24|||
2022-10-02 11:50:23|09635|1073098|NASDAQ IQ|2.23B|2230000000|2.71|9,044,351|-65.21%|23|2022-11-01|15/09/2022||0.0844||7290000000|2022-08-30|15/06/2022|0.1|-0.1526|6660000000|6700000000
2022-10-02 11:50:27|09636|49992|HK 0966|23.76B|23760000000|6.61|2,605,013|-44.17%|28|2022-10-05|15/09/2022|||||2022-08-29|15/06/2022|0.75|1.07|154400000000|139537000000
2022-10-02 11:50:30|09637|1056073|TW 6669|141.27B|141270000000|808.00|686,948|-8.42%|24|2022-11-09|15/09/2022||16.6||61300000000|2022-08-10|15/06/2022|20.38|19.8|75060000000|75060000000
2022-10-02 11:50:34|09638|13876|HK 0489|36.19B|36190000000|4.20|6,345,068|-39.57%|18|2022-10-28|15/09/2022||0.34|||2022-08-29|15/06/2022|0.35|0.35||46388000000
2022-10-02 11:50:37|09639|101622|JK UNVR|184.26T|1.8426E+14|4,830|20,472,023|25.13%|35|2022-10-25|15/09/2022||39.21|||2022-07-26|15/06/2022|36.93|37.44|10625000000000|10625000000000
2022-10-02 11:50:41|09640|103208|TW 2105|115.72B|115720000000|36.40|5,931,371|4%|34|2022-11-30|15/09/2022||0.43||25150000000|2022-08-31|15/06/2022|0.32|0.32|24140000000|24140000000
2022-10-02 11:50:43|09641|1170137|BK OR|309B|309000000000|25.75|15,874,661|-6.36%|12|2022-11-08|15/09/2022||-0.04|||2022-08-09|15/06/2022|0.55|0.5433|211430000000|211560000000
2022-10-02 11:50:47|09642|943515|HK 2196|79.56B|79560000000|19.04|5,406,703|-52.46%|32|2022-10-31|15/09/2022||0.665||10040000000|2022-08-29|15/06/2022|0.42|0.69|10960000000|10620000000
2022-10-02 11:50:51|09643|43472|KS 017670|11.08T|1.108E+13|50,800|451,714|-9.96%|33|2023-02-02|15/12/2022||1151.04||4.4168E+12|2022-11-09|15/09/2022||1437.5||4.36875E+12
2022-10-02 11:50:54|09644|100060|HK 0867|22.98B|22980000000|9.37|2,763,363|-34.01%|22|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022||0.74||4433000000
2022-10-02 11:50:58|09645|50026|HK 6837|106.41B|106410000000|4.16|5,388,270|-41.65%|35|2022-11-03|15/09/2022||0.203||10650000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-10-02 11:51:02|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|9.75%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-10-02 11:51:19|09647|1156938|BK CRC|238.22B|238220000000|39.50|13,284,671|17.91%|17|2022-11-10|15/09/2022||0.1987|||2022-08-15|15/06/2022|0.25|0.25|53170000000|52770000000
2022-10-02 11:51:22|09648|9216|HK 2600|70.25B|70250000000|2.570|34,275,927|-56.37%|37|2022-10-27|15/09/2022||0.0984||69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-10-02 11:51:26|09649|959057|HK 6886|111.99B|111990000000|8.64|1,756,496|-28.12%|29|2022-10-27|15/09/2022||0.37|||2022-08-25|15/06/2022||0.31||
2022-10-02 11:51:30|09650|41419|SN CENCOSUD|3.46T|3.46E+12|1,225.00|6,152,579.46|-5.17%|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
2022-10-02 11:51:34|09651|100021|HK 0285|42.72B|42720000000|18.96|10,484,181|-30.93%|12|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|0.2|0.29|22760000000|22770000000
2022-10-02 11:51:37|09652|962447|TW 8464|73.69B|73690000000|251.50|436,427|-31.4%|25|2022-11-07|15/09/2022||5.58||8130000000|2022-08-03|15/06/2022|5.66|5.66|8280000000|8280000000
2022-10-02 11:51:42|09653|50105|JO HARJ|26.34B|26340000000|4,272|2,665,396|-8.39%|35|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|-3.99||20690000000|
2022-10-02 11:51:45|09654|13890|HK 2689|22.9B|22900000000|4.88|4,870,498|-49.11%|17|2022-09-26|15/06/2022||0.39||30053000000|2022-02-22|15/12/2021||0.72||30253000000
2022-10-02 11:51:51|09655|19598|IS TUPRS|79.71B|79710000000|289.60|4,993,779|155.15%|37|2022-11-09|15/09/2022||17.56||78240000000|2022-08-15|15/06/2022|42.37|6.78|135790000000|105290000000
2022-10-02 11:51:54|09656|102172|PS AEV|302.06B|302060000000|53.650|1,592,266|9.49%|31|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|1.4||73370000000|
2022-10-02 11:51:58|09657|19576|IS TCELL|43.27B|43270000000|19.82|44,889,633|34.65%|37|2022-10-26|15/09/2022||1.02||13400000000|2022-08-18|15/06/2022|0.9|0.8364|12480000000|11930000000
2022-10-02 11:52:00|09658|943491|HK 1378|60.67B|60670000000|6.50|13,631,699|-35.13%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-10-02 11:52:02|09659|1165549|HK 9633|512.28B|512280000000|45.55|3,531,277|14.88%|0||
2022-10-02 11:52:05|09660|41412|SN BCI|4.15T|4.15E+12|24,600.00|91,459.22|-4.51%|33|2023-01-31|15/12/2022||994.34||607940000000|2022-10-28|15/09/2022||1081.22||629710000000
2022-10-02 11:52:07|09661|996194|BK BTSn|109.29B|109290000000|8.30|27,810,174|-12.63%|0||
2022-10-02 11:52:10|09662|103354|TW 2492|36.12B|36120000000|74.50|1,808,194|-49.7%|25|2022-11-01|15/09/2022|||||2022-08-05|15/06/2022|1.53|5.16|9850000000|12770000000
2022-10-02 11:52:12|09663|1097872|HK 0780|34.29B|34290000000|15.40|4,094,586|-18.17%|8|2022-11-28|15/09/2022||0.1444||2070000000|2022-08-22|15/06/2022|-0.06|0.0338|1320000000|1250000000
2022-10-02 11:52:17|09664|19263|IS AKBNK|58.71B|58710000000|11.29|273,237,717|113.02%|38|2023-01-31|15/12/2022||1.12||13770000000|2022-10-26|15/09/2022||1.35||14790000000
2022-10-02 11:52:20|09665|1116332|HK 2013|7.09B|7090000000|2.78|16,165,219|-75.35%|2|2022-08-16|15/06/2022||-0.11||1764000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-10-02 11:52:23|09666|996222|BK TUn|87.05B|87050000000|18.70|21,723,535|-13.43%|0||
2022-10-02 11:52:31|09667|943537|HK 6881|77.41B|77410000000|3.63|9,848,807|-19.87%|19|2022-11-01|15/09/2022||0.21|||2022-08-30|15/06/2022||0.18|10890000000|7800000000
2022-10-02 11:52:34|09668|987127|HK 1585|37.23B|37230000000|12.600|5,921,829|-0.94%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-10-02 11:52:37|09669|1164099|HK 3347|160.49B|160490000000|63.65|901,823|-61.59%|24|2022-11-02|15/09/2022||0.7888||1880000000|2022-08-25|15/06/2022|0.8873|0.7487|2030000000|1520000000
2022-10-02 11:52:44|09670|19470|IS KCHOL|115.13B|115130000000|45.40|23,038,735|99.47%|37|2022-11-10|15/09/2022||2.47||119850000000|2022-08-18|15/06/2022|6.09|2.42|233770000000|121890000000
2022-10-02 11:52:47|09671|100147|HK 3993|102.76B|102760000000|3.07|24,828,112|-36.7%|32|2022-11-02|15/09/2022||0.0866||42140000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-10-02 11:52:50|09672|992636|KS 005385|53.68T|5.368E+13|84,100|35,607|-10.25%|26|2023-01-25|15/12/2022||8110.45||3.570725E+13|2022-10-27|15/09/2022||8926.06||3.442066E+13
2022-10-02 11:52:53|09673|13213|QE QGTS|21.83B|21830000000|3.940|3,474,685|32.51%|32|2022-10-17|15/09/2022|||||2022-08-08|15/06/2022|0.066|0.066|1030000000|1030000000
2022-10-02 11:52:57|09674|13873|HK 0358|47.5B|47500000000|9.08|5,092,834|-35.42%|34|2022-04-26|15/03/2022||0.41|||2022-03-28|15/12/2021||0.81||242001000000
2022-10-02 11:53:00|09675|943151|NASDAQ MOMO|915.23M|915230000|4.62|1,678,439|-56.17%|32|2022-11-29|15/09/2022||1.79||3140000000|2022-09-01|15/06/2022|1.68|1.61|3110000000|3060000000
2022-10-02 11:53:04|09676|13879|HK 0763|104.61B|104610000000|14.08|3,202,311|-45%|36|2022-10-27|15/09/2022||0.35||29350000000|2022-08-26|15/06/2022|0.5|0.5|31890000000|31890000000
2022-10-02 11:53:07|09677|27161|BMV PEOLES|77.82B|77820000000|195.78|402,563|-19.5%|30|2022-10-28|15/09/2022||0.245|||2022-08-02|15/06/2022|0.19|0.2675|1470000000|1460000000
2022-10-02 11:53:10|09678|101574|JK SMGR|44.34T|4.434E+13|7,475|10,318,271|-7.72%|35|2022-11-02|15/09/2022||130.09||1.025689E+13|2022-09-05|15/06/2022|55.67|68.9|7.7395E+12|7.7395E+12
2022-10-02 11:53:13|09679|1012967|TWO 8299|50.5B|50500000000|265.50|1,406|-33.03%|25|2022-11-17|15/09/2022||6.34||15510000000|2022-08-18|15/06/2022|9.17|9.04|16290000000|16290000000
2022-10-02 11:53:17|09680|941307|ADX ADIB|32.87B|32870000000|9.050|2,640,369|55.79%|33|2022-10-17|15/09/2022|||||2022-07-27|15/06/2022|0.19||1390000000|1410000000
2022-10-02 11:53:20|09681|949918|HK 1776|65.56B|65560000000|8.55|5,493,016|-37.04%|30|2022-10-28|15/09/2022||0.43|||2022-08-30|15/06/2022|0.38|0.24|8250000000|7700000000
2022-10-02 11:53:23|09682|1156244|NASDAQ IMAB|333.23M|333230000|4.01|649,671|-94.41%|10|2022-11-30|15/09/2022||-0.4998||0.00|2022-08-30|15/06/2022|-0.99|-1.24|7700000|17500000
2022-10-02 11:53:26|09683|996220|BK TOPn|114.41B|114410000000|51.25|13,109,863|-4.21%|25|2022-11-11|15/09/2022||1.95||177670000000|2022-08-09|15/06/2022|12.41|10.19|155380000000|153460000000
2022-10-02 11:53:29|09684|987131|HK 2588|38.69B|38690000000|55.75|369,243|-14.49%|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
2022-10-02 11:53:32|09685|100112|HK 1882|23.81B|23810000000|14.92|918,180|-37.96%|22|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||0.84||7650000000
2022-10-02 11:53:36|09686|996206|BK IVLn|218.97B|218970000000|39.00|19,566,068|-11.36%|25|2022-11-10|15/09/2022||1.91|||2022-08-10|15/06/2022|3.61|3.61|186740000000|149900000000
2022-10-02 11:53:39|09687|101565|JK TOWR|61.5T|6.15E+13|1,235|67,698,977|-5.36%|35|2022-11-01|15/09/2022||18.84||2.65425E+12|2022-07-29|15/06/2022|16.82|18.2|2697000000000|2697000000000
2022-10-02 11:53:42|09688|41416|SN CMPC|3.68T|3.68E+12|1,473.10|2,727,883.3|-3.07%|36|2022-11-18|15/09/2022||0.1119||1770000000|2022-08-04|15/06/2022|0.09|0.0747|1980000000|1980000000
2022-10-02 11:53:46|09689|100063|HK 0884|7.48B|7480000000|0.80|132,779,347|-84.21%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.33||43540000000
2022-10-02 11:53:49|09690|49978|HK 0392|27.81B|27810000000|22.05|1,060,199|-29.21%|18|2022-08-31|15/06/2022|3.99||45990000000||2022-03-31|15/12/2021|2.85||40050000000|
2022-10-02 11:53:52|09691|986165|BK GPSC|179.76B|179760000000|63.75|7,789,203|-15.84%|25|2022-11-07|15/09/2022||0.994||25560000000|2022-08-08|15/06/2022|0.24|0.3225|27720000000|23670000000
2022-10-02 11:53:55|09692|102269|PS MBT|218.06B|218060000000|48.50|2,062,078|10.23%|31|2022-11-16|15/09/2022||1.77||28140000000|2022-07-22|15/06/2022|1.69|1.75|27400000000|27400000000
2022-10-02 11:53:57|09693|1153017|HK 6110|34.29B|34290000000|5.53|5,305,591|-37.87%|7|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-02 11:54:01|09694|1012475|TWO 4743|97.8B|97800000000|252.50|6,206|35.79%|23|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|0.87||1020000000|
2022-10-02 11:54:04|09695|13898|AT BABr|1.86B|1860000000|13.650|186,269|-4.41%|34|2022-11-25|15/09/2022|||||2022-09-06|15/06/2022|0.58||354000000|
2022-10-02 11:54:08|09696|993042|TW 2633|160.41B|160410000000|28.50|3,344,673|-3.25%|25|2022-11-09|15/09/2022||0.195||9080000000|2022-08-10|15/06/2022|0.05|0.09|6670000000|6840000000
2022-10-02 11:54:11|09697|990999|HK 6865|69.82B|69820000000|19.10|4,067,319|-48.03%|12|2022-10-28|15/09/2022||0.3315||3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-10-02 11:54:14|09698|100027|HK 0371|18.29B|18290000000|1.81|12,407,876|-40.85%|19|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.0661||10650000000|
2022-10-02 11:54:17|09699|1097548|NASDAQ QFIN|1.99B|1990000000|12.82|735,518|-35.42%|16|2022-11-30|15/09/2022||6.88|||2022-08-18|15/06/2022|6.12|6.57|4180000000|4010000000
2022-10-02 11:54:21|09700|50001|HK 1313|25.42B|25420000000|3.64|9,128,843|-51.53%|34|2022-10-21|15/09/2022||0.05|||2022-08-12|15/06/2022|0.15|0.04|9140000000|17097000000
2022-10-02 11:54:25|09701|32486|HK 0902|108.18B|108180000000|3.42|54,262,584|-18.38%|37|2022-10-26|15/09/2022||0.15|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-10-02 11:54:28|09702|27162|BMV PINFRA|53.8B|53800000000|137.16|522,169|-2.91%|33|2022-10-27|15/09/2022||3.52||3710000000|2022-07-28|15/06/2022|2.95|3.02|3530000000|3550000000
2022-10-02 11:54:32|09703|50070|HK 3311|40.05B|40050000000|7.95|5,811,112|16.57%|36|2022-10-24|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.84|0.75|53810000000|39091000000
2022-10-02 11:54:35|09704|1156255|HK 9922|18.73B|18730000000|12.88|8,990,465|-45.31%|0||
2022-10-02 11:54:37|09705|1075240|HK 1833|16.56B|16560000000|14.80|4,745,960|-70.75%|1|2020-08-20|15/06/2020|||||
2022-10-02 11:54:41|09706|13875|HK 0390|134.66B|134660000000|3.85|17,974,351|-0.77%|34|2022-11-03|15/09/2022||0.335||299190000000|2022-08-30|15/06/2022|0.3|0.305|293500000000|293680000000
2022-10-02 11:54:45|09707|943517|HK 2208|50.22B|50220000000|9.11|4,979,706|-44.45%|30|2022-10-28|15/09/2022||0.3182||13870000000|2022-08-19|15/06/2022|0.15|0.15|10280000000|11630000000
2022-10-02 11:54:47|09708|1137422|HK 1951|9.69B|9690000000|3.85|15,339,328|-66.81%|0||
2022-10-02 11:54:49|09709|1173226|KS 361610|3.74T|3.74E+12|52,400|470,495|-76.97%|11|2023-01-26|15/12/2022||389.08||226330000000|2022-10-28|15/09/2022||201.04||189630000000
2022-10-02 11:54:53|09710|100132|HK 2357|23.44B|23440000000|3.04|9,396,156|-38.21%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 11:54:55|09711|980622|BE KTCt|4B|4000000000|1.560|-|11.24%|0||
2022-10-02 11:54:58|09712|32318|NYSE BVN|1.71B|1710000000|6.730|1,953,966|-2.75%|33|2022-10-27|15/09/2022||0.23|||2022-07-27|15/06/2022|-0.16|0.2|150100000|213000000
2022-10-02 11:55:02|09713|13212|QE QEWC|19.2B|19200000000|17.450|382,506|3.48%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.33|0.33|629830000|629830000
2022-10-02 11:55:06|09714|943455|HK 0696|35.17B|35170000000|12.02|2,137,030|-19.87%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-02 11:55:09|09715|13200|QE BRES|12.96B|12960000000|3.330|2,879,451|9.21%|34|2022-10-28|15/09/2022|||||2022-07-27|15/06/2022|0.08||428300000|
2022-10-02 11:55:13|09716|1075456|BK MTC|76.85B|76850000000|36.25|11,975,745|-38.82%|25|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.65|0.675|4160000000|4160000000
2022-10-02 11:55:14|09717|1052239|HK 6060|25.87B|25870000000|17.60|3,063,818|-45.09%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-10-02 11:55:21|09718|943563|HK 8083|1.77B|1770000000|0.096|77,394,859|-90.2%|23|2022-11-09|15/09/2022||-0.0122||688450000|2022-08-09|15/06/2022|-0.0052|-0.0122|425510000|644590000
2022-10-02 11:55:25|09719|29752|NYSE TAL|3.21B|3210000000|4.94|6,438,811|2.49%|37|2023-01-26|15/11/2022||-0.0594||227340000|2022-10-20|15/08/2022||-0.0415||236230000
2022-10-02 11:55:30|09720|50044|HK 0754|21.47B|21470000000|8.22|2,106,434|-64.09%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2022-10-02 11:55:32|09721|102239|PS GLO|271.9B|271900000000|2,030.00|54,309|-33.44%|34|2022-12-07|15/09/2022||37.66||42890000000|2022-08-11|15/06/2022|38.9|35.86|43760000000|43070000000
2022-10-02 11:55:37|09722|49987|HK 0817|20.3B|20300000000|1.60|18,943,018|-42.86%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-10-02 11:55:39|09723|50015|HK 2883|60.98B|60980000000|7.79|7,406,851|4.85%|36|2022-11-02|15/09/2022||0.11|||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-10-02 11:55:43|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|-10.44%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-10-02 11:55:47|09725|100140|HK 3360|22.87B|22870000000|5.30|3,735,698|-32.91%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-10-02 11:55:50|09726|11298|KSE MABK|1.07T|1.07E+12|863|574,541|18.8%|25|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|0.01||26590000|
2022-10-02 11:55:53|09727|41641|KL TLMM|21.01B|21010000000|5.47|3,542,298|-4.2%|37|2022-11-29|15/09/2022||0.0698||2850000000|2022-08-23|15/06/2022|0.099|0.0731|3090000000|3090000000
2022-10-02 11:55:56|09728|102753|BK SAWAD|59.05B|59050000000|43.00|7,453,121|-32.02%|25|2022-11-30|15/09/2022||||2627000000|2022-08-15|15/06/2022|0.76|0.765|2580000000|2570000000
2022-10-02 11:55:59|09729|20886|NYSE NOAH|849.43M|849430000|13.21|188,379|-63.43%|33|2022-11-21|15/09/2022||3.36||632630000|2022-08-22|15/06/2022|5.28||738140000|
2022-10-02 11:56:03|09730|50060|HK 1888|22.06B|22060000000|7.07|4,021,864|-45.11%|16|2022-08-29|15/06/2022|0.59||13180000000||2022-03-18|15/12/2021|1.1||14880000000|
2022-10-02 11:56:06|09731|50062|HK 2128|22.68B|22680000000|7.31|2,480,427|-41.43%|15|2022-11-30|15/09/2022||0.41|||2022-08-29|15/06/2022||0.41||
2022-10-02 11:56:08|09732|100076|HK 1030|11.97B|11970000000|1.84|14,018,109|-70.47%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-10-02 11:56:13|09733|27112|BMV GCARSOA1|165.93B|165930000000|73.760|386,043|5.33%|34|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|1.22|1.22|34140000000|34140000000
2022-10-02 11:56:17|09734|1123795|HK 6185|21.17B|21170000000|44.55|1,219,559|-83.8%|9|2022-10-27|15/09/2022||0.7254||632650000|2022-08-26|15/06/2022|-0.6565|0.7254|130440000|632650000
2022-10-02 11:56:20|09735|49976|HK 0336|11.76B|11760000000|3.640|9,159,681|-76.15%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-10-02 11:56:24|09736|103642|TW 5269|45.96B|45960000000|664.00|714,043|-62.11%|25|2022-11-30|15/09/2022||11.04||1520000000|2022-08-31|15/06/2022|10.48|10.63|1440000000|1420000000
2022-10-02 11:56:28|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-69%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.31||62318000000
2022-10-02 11:56:30|09738|996193|BK BJCn|131.26B|131260000000|32.75|2,259,391|-0.76%|0||
2022-10-02 11:56:31|09739|1061944|HK 3319|8.83B|8830000000|6.22|8,985,656|-77.55%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-10-02 11:56:35|09740|8576|HK 1199|16.75B|16750000000|4.95|3,334,748|-26.56%|37|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.03|0.05|374970000|1724000000
2022-10-02 11:56:39|09741|13219|QE ORDS|28.56B|28560000000|8.915|1,083,451|21.27%|37|2022-11-01|15/09/2022|||||2022-07-26|15/06/2022|0.25||5540000000|5410000000
2022-10-02 11:56:43|09742|943487|HK 1359|33.2B|33200000000|0.870|31,252,424|-34.09%|14|2022-08-29|15/06/2022|||||2022-03-29|15/12/2021||||
2022-10-02 11:56:47|09743|17499|NASDAQ VNET|814.13M|814130000|5.50|1,299,185|-67.49%|37|2022-11-22|15/09/2022||-0.4167||1820000000|2022-08-30|15/06/2022|-2.58|-0.2842|1720000000|1710000000
2022-10-02 11:56:50|09744|101612|JK TBIG|64.12T|6.412E+13|2,830|32,245,675|-5.35%|35|2022-11-15|15/09/2022||21.13||1.67737E+12|2022-09-12|15/06/2022|16.3|22.4|1662000000000|1.67194E+12
2022-10-02 11:56:53|09745|102115|CN SIS|18.94T|1.894E+13|37,500.0|40,189|82.07%|32|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|1196.25||6.2161E+12|
2022-10-02 11:56:57|09746|996200|BK EGCOn|86.87B|86870000000|165.00|1,290,145|-5.44%|25|2022-11-11|15/09/2022||2.04|||2022-08-11|15/06/2022|-1.48|2.87|13890000000|14550000000
2022-10-02 11:57:00|09747|19564|IS SISE|77.87B|77870000000|25.420|102,476,320|210.38%|36|2022-11-10|15/09/2022||1.05||23380000000|2022-08-22|15/06/2022|1.76|1.76|23260000000|23270000000
2022-10-02 11:57:05|09748|50023|HK 3900|37.17B|37170000000|14.76|9,682,748|25.3%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022||0.69||52272000000
2022-10-02 11:57:09|09749|49985|HK 0753|142.47B|142470000000|6.00|9,762,551|16.5%|36|2022-11-03|15/09/2022||-0.4303||24090000000|2022-08-30|15/06/2022|-0.767|-0.7657|11020000000|11040000000
2022-10-02 11:57:13|09750|19410|IS FROTO|114.75B|114750000000|327.00|2,196,097|104.4%|37|2022-10-31|15/09/2022||7.22||31140000000|2022-07-28|15/06/2022|10.56|6.91|32850000000|30850000000
2022-10-02 11:57:15|09751|985911|HK 2869|17B|17000000000|5.25|6,627,557|-37.5%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-10-02 11:57:17|09752|1167322|HK 1516|6.02B|6020000000|1.97|18,119,682|-87.76%|0||
2022-10-02 11:57:22|09753|8747|WA OPL|6.8B|6800000000|5.18|1,980,148|-36.05%|37|2022-10-26|15/09/2022||0.15||2990000000|2022-07-27|15/06/2022|0.19|0.12|3060000000|2980000000
2022-10-02 11:57:25|09754|1017399|SZ 200596|136.49B|136490000000|116.00|86,988|14.41%|22|2022-10-24|15/09/2022||1.44||3710000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-10-02 11:57:28|09755|41695|KL QRES|12.12B|12120000000|4.98|1,326,978|-6.39%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|0.034||1520000000|
2022-10-02 11:57:31|09756|990486|HK 0839|13.85B|13850000000|5.81|6,317,484|-56.71%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-10-02 11:57:35|09757|41417|SN CCU|1.94T|1.94E+12|5,261.00|392,337.6|-20.94%|35|2022-11-09|15/09/2022||57.39||697840000000|2022-08-03|15/06/2022|-28.3|-28.3|558500000000|558500000000
2022-10-02 11:57:39|09758|102406|BK ABPIFu|402M|402000000|0.67|478,881|-55.75%|22|2022-08-10|15/06/2022|-0.62||10240||2022-05-12|15/03/2022|-0.03||51690|
2022-10-02 11:57:42|09759|996175|OTC CUERVO|128.1B|128100000000|35.670|1,165,775|-20.33%|24|2022-10-27|15/09/2022||0.3849||10740000000|2022-07-29|15/06/2022|0.39|0.3906|11330000000|11020000000
2022-10-02 11:57:43|09760|1163142|HK 9668|19.01B|19010000000|1.07|5,863,440|-64.8%|0||
2022-10-02 11:57:46|09761|1156026|BK BAM|52.36B|52360000000|16.20|14,634,369|-11.96%|16|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.26|0.2733|2730000000|2590000000
2022-10-02 11:57:49|09762|100135|HK 2607|60.54B|60540000000|10.84|2,717,762|-28.31%|29|2022-11-02|15/09/2022||0.535||62200000000|2022-08-29|15/06/2022|0.44|0.45|54810000000|56900000000
2022-10-02 11:57:52|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|11.25%|7|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-10-02 11:57:54|09764|1159521|HK 9926|18.25B|18250000000|21.70|5,480,667|-49.3%|0||
2022-10-02 11:57:58|09765|978768|PR MONET|36.08B|36080000000|70.60|486,180|-20.79%|25|2022-11-03|15/09/2022||2.05||3140000000|2022-07-28|15/06/2022|3.1|3.1|3070000000|3070000000
2022-10-02 11:58:00|09766|946383|HK 1060|10.93B|10930000000|0.405|22,053,522|-53.98%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-10-02 11:58:04|09767|50036|HK 0576|23.24B|23240000000|5.35|3,276,634|-16.67%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-02 11:58:08|09768|943535|HK 6818|156.02B|156020000000|2.16|6,226,548|-21.45%|32|2022-10-26|15/09/2022||0.19|||2022-08-29|15/06/2022||0.19||
2022-10-02 11:58:11|09769|49966|HK 0123|29.35B|29350000000|9.480|5,175,631|29.51%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-10-02 11:58:16|09770|100093|HK 1208|16.24B|16240000000|1.880|11,535,369|-42.86%|14|2022-08-18|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-10-02 11:58:18|09771|1096081|HK 1787|55.83B|55830000000|12.48|2,106,614|-9.43%|23|2022-11-02|15/09/2022||0.197|||2022-08-25|15/06/2022||0.1724|18690000000|
2022-10-02 11:58:21|09772|943529|HK 3380|3.04B|3040000000|0.55|40,562,576|-93.24%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-10-02 11:58:24|09773|100007|HK 0152|14.33B|14330000000|6.00|1,918,140|-40.12%|30|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.26||7490000000|
2022-10-02 11:58:27|09774|100043|HK 0694|19.46B|19460000000|4.25|3,110,791|-7.41%|21|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 11:58:30|09775|1161535|NASDAQ DADA|1.22B|1220000000|4.73|705,039|-76.22%|8|2022-11-23|15/09/2022||-1.23||2380000000|2022-08-22|15/06/2022|-0.41|-1.66|2280000000|2260000000
2022-10-02 11:58:33|09776|102271|PS MER|296.43B|296430000000|263.00|296,262|-11.45%|31|2022-10-31|15/09/2022||6.5||87240000000|2022-08-01|15/06/2022|6.14|6.14||87240000000
2022-10-02 11:58:35|09777|1161009|NASDAQ KC|486.01M|486010000|1.99|1,963,231|-92.87%|8|2022-11-23|15/09/2022||-1.48||2330000000|2022-09-06|15/06/2022|-0.22|-1.8|1910000000|2150000000
2022-10-02 11:58:38|09778|959048|HK 1530|13.58B|13580000000|5.57|11,004,291|-27.19%|17|2022-11-16|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-02 11:58:42|09779|100010|HK 0177|37.47B|37470000000|5.89|1,410,737|-25.35%|32|2022-10-26|15/09/2022||0.1741||3110000000|2022-08-26|15/06/2022|0.1749|0.1607|1980000000|2370000000
2022-10-02 11:58:46|09780|49967|HK 0165|7.65B|7650000000|4.54|2,058,221|-50.65%|25|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-1.58||-2260000000|
2022-10-02 11:58:49|09781|996209|BK KTBn|233.4B|233400000000|16.70|35,170,440|51.82%|0||
2022-10-02 11:58:51|09782|1167066|NYSE LU|5.81B|5810000000|2.54|6,419,003|-64.23%|8|2023-01-31|15/12/2022||1.44||16460000000|2022-12-06|15/09/2022||1.59||16040000000
2022-10-02 11:58:52|09783|1115130|HK 1995|5.11B|5110000000|2.92|18,665,200|-81.19%|0||
2022-10-02 11:58:55|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|40.31%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-10-02 11:58:59|09785|13877|HK 0493|5.04B|5040000000|0.147|539,842,576|-79.86%|27|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 11:59:02|09786|942849|BK CBG|85.25B|85250000000|85.25|6,891,923|-28.06%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.74|0.74|5250000000|5250000000
2022-10-02 11:59:04|09787|1163025|NASDAQ API|420.61M|420610000|3.63|635,352|-86.73%|13|2022-11-21|15/09/2022||-0.18||46600000|2022-08-15|15/06/2022|-0.27|-0.1986|40980000|40440000
2022-10-02 11:59:07|09788|1156878|BK AWC|185.6B|185600000000|5.80|43,185,606|28.89%|17|2022-11-10|15/09/2022||0.0086||2180000000|2022-08-09|15/06/2022|0.00|0.0047|1980000000|2040000000
2022-10-02 11:59:11|09789|19454|IS ISCTR|76.86B|76860000000|7.520|305,202,999|235.56%|37|2022-11-10|15/09/2022||0.7327||17460000000|2022-08-11|15/06/2022|1.61|0.87|25510000000|21340000000
2022-10-02 11:59:14|09790|1056355|KS 051905|24.1T|2.41E+13|329,500|3,902|-48.27%|26|2023-01-24|15/12/2022||7145.4||2.06886E+12|2022-10-25|15/09/2022||10707.6||1.94311E+12
2022-10-02 11:59:17|09791|50038|HK 0631|24.22B|24220000000|7.66|1,917,672|-16.92%|17|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|||3520000000|3520000000
2022-10-02 11:59:18|09792|1166249|HK 0909|8.63B|8630000000|4.65|8,720,667|-82.78%|0||
2022-10-02 11:59:22|09793|50059|HK 1813|3.09B|3090000000|0.97|13,654,957|-87.25%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-10-02 11:59:26|09794|100035|HK 0552|18.28B|18280000000|2.64|4,113,300|-38.89%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-10-02 11:59:28|09795|943448|HK 0570|13.8B|13800000000|2.74|19,983,877|-30.63%|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
2022-10-02 11:59:38|09796|19294|IS ASELS|66.8B|66800000000|29.30|77,108,611|96.38%|35|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|0.94||6480000000|6230000000
2022-10-02 11:59:42|09797|27151|BMV MEGACPO|34.8B|34800000000|40.580|889,251|-33.74%|37|2022-10-25|15/09/2022||1.28||6660000000|2022-07-27|15/06/2022|1.25|1.33|6680000000|6680000000
2022-10-02 11:59:46|09798|996221|BK TRUEn|168.51B|168510000000|5.05|114,143,906|34.31%|25|2022-11-16|15/09/2022||-0.0345|||2022-08-15|15/06/2022|-0.02|-0.02|34060000000|34050000000
2022-10-02 11:59:50|09799|969093|HK 3799|44.8B|44800000000|3.38|2,972,754|-28.09%|13|2022-08-22|15/06/2022||0.13||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-10-02 11:59:52|09800|950255|KL FRAS|7.92B|7920000000|21.60|98,598|-18.92%|18|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.266||1120000000|1120000000
2022-10-02 11:59:56|09801|32491|HK 1157|46.23B|46230000000|2.73|6,166,692|-60.83%|37|2022-11-02|15/09/2022||0.0479||16310000000|2022-08-30|15/06/2022|0.0937|0.1642|11290000000|11290000000
2022-10-02 12:00:00|09802|102278|PS MPI|97.04B|97040000000|3.330|14,020,219|-8.26%|32|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|0.13||13160000000|
2022-10-02 12:00:05|09803|969086|HK 2669|22.45B|22450000000|6.83|5,162,637|5.73%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2022-10-02 12:00:11|09804|976489|SN ENELCHILE|1.94T|1.94E+12|27.99|151,387,952|-27.28%|25|2022-10-28|15/09/2022||0.8174||1.02899E+12|2022-07-27|15/06/2022|-0.16|-0.1575|1.01821E+12|1.01544E+12
2022-10-02 12:00:14|09805|953525|NASDAQ BZUN|370.02M|370020000|6.28|363,857|-63.3%|30|2022-11-23|15/09/2022||0.0367||1910000000|2022-08-23|15/06/2022|-0.42|0.47|2120000000|2080000000
2022-10-02 12:00:17|09806|102377|PS GTCAP|89.47B|89470000000|415.60|157,263|-19.92%|30|2022-11-11|15/09/2022||20.56|||2022-08-17|15/06/2022|12.04|12.04|51600000000|
2022-10-02 12:00:24|09807|49969|HK 0220|28.46B|28460000000|6.59|4,079,401|-11.07%|27|2022-11-30|15/09/2022||0.14|||2022-08-09|15/06/2022|0.07|0.08||14183000000
2022-10-02 12:00:28|09808|100139|HK 3331|22.24B|22240000000|18.48|1,171,357|-19.65%|29|2022-10-26|15/09/2022|||||2022-07-19|15/06/2022|0.53||5110000000|5110000000
2022-10-02 12:00:32|09809|29590|NYSE YPF|5.18B|5180000000|6.210|2,477,124|32.98%|33|2022-11-09|15/09/2022||0.9871||4280000000|2022-08-11|15/06/2022|2.01|0.9004|4860000000|4220000000
2022-10-02 12:00:36|09810|100142|HK 3618|41.25B|41250000000|2.55|5,253,769|-10.21%|34|2022-11-02|15/09/2022||0.22|||2022-08-25|15/06/2022|0.22|0.22|7740000000|
2022-10-02 12:00:38|09811|1155792|HK 2500|4.02B|4020000000|9.18|1,533,866|-77.16%|0||
2022-10-02 12:00:43|09812|13891|HK 2777|4.99B|4990000000|1.33|9,580,799|-77.76%|22|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||0.41||35115000000
2022-10-02 12:00:46|09813|1167047|HK 0873|4.12B|4120000000|1.67|21,055,300|-89.63%|0||
2022-10-02 12:00:50|09814|50065|HK 2314|10.88B|10880000000|2.52|4,298,931|-56.02%|28|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|0.18|0.27|15280000000|16125000000
2022-10-02 12:00:53|09815|1116649|||||||21|2022-11-09|15/09/2022||0.2405|||2022-08-10|15/06/2022|0.2|0.2003|7180000000|7180000000
2022-10-02 12:00:56|09816|969087|HK 2799|21.27B|21270000000|0.265|21,690,306|-74.02%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-10-02 12:01:01|09817|50073|HK 3808|18.14B|18140000000|6.57|3,383,207|-43.36%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||1.05||39176000000
2022-10-02 12:01:04|09818|50020|HK 3383|7.21B|7210000000|1.84|7,034,232|-74.73%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.53||24128000000
2022-10-02 12:01:08|09819|50025|HK 6808|16.03B|16030000000|1.68|4,551,660|-53.33%|33|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||6986000000
2022-10-02 12:01:11|09820|100079|HK 1055|112.08B|112080000000|4.14|6,933,766|-5.91%|24|2022-11-01|15/09/2022||-0.1324||32340000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-10-02 12:01:14|09821|100098|HK 1238|3.31B|3310000000|0.80|11,001,208|-86.32%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-10-02 12:01:18|09822|950534|KL WPHB|10.43B|10430000000|3.06|1,674,857|-30.45%|25|2022-11-11|15/09/2022||0.0478|||2022-07-28|15/06/2022|0.048|0.0498|511000000|511000000
2022-10-02 12:01:22|09823|21048|NYSE AGRO|920.86M|920860000|8.29|636,803|-7.17%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.17||371640000|
2022-10-02 12:01:25|09824|100109|HK 1818|17.53B|17530000000|5.36|8,105,367|-2.19%|31|2022-10-21|15/09/2022||0.06|||2022-08-22|15/06/2022|0.07|0.07||3672000000
2022-10-02 12:01:32|09825|992989|HK 3320|33.86B|33860000000|5.39|12,094,320|40.73%|24|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000
2022-10-02 12:01:35|09826|1166429|NASDAQ CD|2.94B|2940000000|8.08|2,138,431|-6.16%|8|2022-11-23|15/09/2022||0.328||1100000000|2022-08-25|15/06/2022|0.27|0.2953|1040000000|1010000000
2022-10-02 12:01:40|09827|100120|HK 2005|9.84B|9840000000|3.30|4,548,664|-21.62%|26|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022|0.19||3400000000|
2022-10-02 12:01:44|09828|100041|HK 0604|10.59B|10590000000|1.19|2,325,706|-39.29%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2022-10-02 12:01:46|09829|1170094|HK 0136|15.72B|15720000000|1.68|31,150,876|-27.27%|6|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 12:01:50|09830|41696|KL SUPM|1.79B|1790000000|0.675|9,677,644|-70.19%|32|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|0.012||300200000|
2022-10-02 12:01:53|09831|1155949|HK 6049|23B|23000000000|41.65|1,164,187|-10.24%|0||
2022-10-02 12:01:56|09832|1073376|NYSE HUYA|531.07M|531070000|2.22|991,518|-71.97%|20|2022-11-15|15/09/2022||-0.53||2260000000|2022-08-16|15/06/2022|-0.08|-0.4|2280000000|2260000000
2022-10-02 12:02:00|09833|1163265|BK STGT|32.66B|32660000000|11.40|12,141,263|-62.93%|14|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.22|0.22|6540000000|6540000000
2022-10-02 12:02:03|09834|41697|KL KRIB|2.76B|2760000000|1.08|8,502,767|-53.04%|32|2022-11-16|15/09/2022|||||2022-07-26|15/06/2022|0.018|0.018|589900000|589900000
2022-10-02 12:02:06|09835|1058005|HK 6158|1.09B|1090000000|0.25|19,874,195|-94.12%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-10-02 12:02:09|09836|1162158|NASDAQ BNR|251.4M|251400000|2.39|520,073|-85.92%|8|2022-11-25|15/09/2022||-1.78||156000000|2022-08-31|15/06/2022|-2.5|-1.85|130850000|152000000
2022-10-02 12:02:12|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-44.07%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-10-02 12:02:16|09838|41432|SN COLBUN|1.49T|1.49E+12|85.00|14,942,067.06|2.49%|23|2022-11-09|15/09/2022||0.0028||359000000|2022-08-05|15/06/2022|0.00|0.0022|514000000|497670000
2022-10-02 12:02:20|09839|997119|HK 6169|2.91B|2910000000|0.81|13,140,648|-78.57%|12|2022-11-29|15/08/2022||0.22||1512000000|2022-08-03|15/05/2022||||
2022-10-02 12:02:22|09840|1152242|SN CENCOSHOPP|1.72T|1.72E+12|1,010.00|629,052.06|17.09%|19|2022-11-30|15/09/2022||29.62||68100000000|2022-08-31|15/06/2022|22.22|22.22|66630000000|66480000000
2022-10-02 12:02:26|09841|1123579|NASDAQ TIGR|506.44M|506440000|3.29|1,215,591|-68.43%|19|2022-11-29|15/09/2022|||||2022-09-07|15/06/2022|0.022||49950000|49810000
2022-10-02 12:02:29|09842|12986|EGX EAST|22.61B|22610000000|10.14|1,502,225|-15.85%|31|2022-10-03|15/09/2022||||3865000000|2022-08-08|15/06/2022|-0.1||4360000000|4500000000
2022-10-02 12:02:31|09843|1131570|HK 0667|5.66B|5660000000|2.60|1,857,333|-67.62%|0||
2022-10-02 12:02:33|09844|980689|BE RATCt|2.41B|2410000000|1.120|-|4.33%|0||
2022-10-02 12:02:36|09845|1152800|EGX FWRY|11.91B|11910000000|3.60|14,844,793|-53.2%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||531300000|
2022-10-02 12:02:38|09846|104183|PSX HBL|102.25B|102250000000|69.71|731,979|-36.68%|25|2022-10-27|15/09/2022|||||2022-08-19|15/06/2022|2.77|3.01|48270000000|48270000000
2022-10-02 12:02:41|09847|1136128|NYSE GOTU|312.9M|312900000|1.21|2,266,550|-59.12%|8|2022-11-30|15/09/2022||||2930000000|2022-09-08|15/06/2022|-0.19||537800000|2560000000
2022-10-02 12:02:44|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-60.38%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-10-02 12:02:47|09849|104238|PSX MCB|141.63B|141630000000|119.00|386,433|-20.03%|25|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|2.2|2.34|24730000000|24730000000
2022-10-02 12:02:49|09850|1155834|NYSE OCFT|284.7M|284700000|0.72|616,842|-82.26%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-10-02 12:02:52|09851|104232|PSX LUKC|160.58B|160580000000|496.56|721,277|-30.26%|28|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|5|7.56|22200000000|23120000000
2022-10-02 12:02:54|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-71.29%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-10-02 12:02:59|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
2022-10-02 12:03:03|09854|42638|AT HDFr|318.38M|318380000|4.80|68,601|0%|37|2022-12-01|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-02 12:03:09|09855|1012277|TWO 3529|85.41B|85410000000|1,145.00|1,462|-39.63%|25|2022-11-09|15/09/2022||5.62||835080000|2022-08-10|15/06/2022|5.37|5.43|796000000|796100000
2022-10-02 12:03:13|09856|1012512|TWO 4966|48.07B|48070000000|592.00|903|-63.58%|25|2022-11-03|15/09/2022||14.16||5000000000|2022-08-03|15/06/2022|22.19|22.3|6380000000|6380000000
2022-10-02 12:03:16|09857|1012624|TWO 5483|76.8B|76800000000|131.00|5,161|-25.36%|25|2022-11-15|15/09/2022||4.99||21550000000|2022-08-11|15/06/2022|3.11|3.11|20270000000|20270000000
2022-10-02 12:03:19|09858|950582|TW 3661|62.15B|62150000000|867.00|6,533,485|-7.53%|24|2022-11-22|15/09/2022||6.68||3160000000|2022-09-15|15/06/2022|6|5.96|3150000000|2970000000
2022-10-02 12:03:23|09859|103523|TW 3189|42.11B|42110000000|93.00|12,954,784|-54.96%|34|2022-10-31|15/09/2022||4.4||12010000000|2022-07-25|15/06/2022|4.65|4.47|11450000000|11450000000
2022-10-02 12:03:26|09860|103726|TW 6409|123.31B|123310000000|1,405.00|173,760|-11.01%|25|2022-11-11|15/09/2022||10.44||5640000000|2022-08-11|15/06/2022|14.64|13.11|6350000000|6000000000
2022-10-02 12:03:30|09861|103277|TW 2383|53.27B|53270000000|160.00|3,290,428|-24.52%|25|2022-10-26|15/09/2022||4.2||10430000000|2022-07-27|15/06/2022|3.25|3.25|9980000000|9980000000
2022-10-02 12:03:33|09862|1012923|TWO 8069|241.77B|241770000000|212.00|24,218|184.83%|25|2022-11-17|15/09/2022||1.93||7770000000|2022-08-17|15/06/2022|2.08|2.03|7450000000|7360000000
2022-10-02 12:03:36|09863|103272|TW 2376|56.07B|56070000000|88.30|7,959,430|3.37%|25|2022-11-30|15/09/2022||1.59||23320000000|2022-07-19|15/06/2022|1.54|1.54|22660000000|22660000000
2022-10-02 12:03:40|09864|50186|JO TFGJ|37.94B|37940000000|11,763|1,254,422|-11.99%|25|2022-11-10|15/09/2022||497.00||19270000000|2022-07-28|15/06/2022||||
2022-10-02 12:03:44|09865|103243|TW 2337|57.75B|57750000000|31.150|9,251,652|-15.43%|26|2023-01-25|15/12/2022||1.39||13310000000|2022-10-27|15/09/2022||1.48||13510000000
2022-10-02 12:03:47|09866|18333|NS PERS|247.54B|247540000000|3,246.00|356,682|-10.9%|28|2022-10-19|15/09/2022||26.97||20410000000|2022-07-21|15/06/2022|27.7|27.76|18780000000|18780000000
2022-10-02 12:03:51|09867|950321|KL INAR|9.4B|9400000000|2.520|8,493,011|-31.15%|25|2022-11-29|15/09/2022||0.0426||588340000|2022-08-19|15/06/2022|0.023|0.0233|336200000|340820000
2022-10-02 12:03:55|09868|996208|BK KCEn|51.12B|51120000000|43.25|10,906,387|-44.73%|0||
2022-10-02 12:03:58|09869|100012|HK 0189|17.65B|17650000000|7.83|12,460,656|-59.72%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-10-02 12:04:05|09870|103192|TW 2027|67.53B|67530000000|37.80|10,498,273|-20.4%|25|2022-11-11|15/09/2022||1.36||28350000000|2022-08-31|15/06/2022|2.66|2.68|32280000000|32280000000
2022-10-02 12:04:09|09871|103260|TW 2360|76.28B|76280000000|180.00|1,624,076|0.56%|34|2022-11-03|15/09/2022||2.63||5210000000|2022-07-28|15/06/2022|3.94|3.94|4940000000|4940000000
2022-10-02 12:04:12|09872|103000|TW 1229|74.74B|74740000000|50.70|1,179,955|-2.08%|24|2022-11-18|15/09/2022||0.61||2698000000|2022-08-12|15/06/2022|0.95|0.59|4000000000|3318000000
2022-10-02 12:04:16|09873|103142|TW 1722|54B|54000000000|55.10|2,500,061|-16.92%|34|2022-11-30|15/09/2022||0.93||3540000000|2022-07-22|15/06/2022|0.78|0.86|3750000000|3520000000
2022-10-02 12:04:20|09874|103358|TW 2498|45.28B|45280000000|54.80|82,536,990|52.72%|33|2022-11-15|15/09/2022||-0.87||1430000000|2022-07-28|15/06/2022|-0.91|-0.91|1010000000|1010000000
2022-10-02 12:04:22|09875|1055947|NS TBEI|529.5B|529500000000|2,744.35|451,712|97.91%|22|2022-10-27|15/09/2022||||19960000000|2022-08-31|15/06/2022|7|7|19570000000|19570000000
2022-10-02 12:04:26|09876|103114|TW 1605|151.12B|151120000000|40.50|54,320,529|67.12%|24|2022-11-18|15/09/2022|||||2022-08-05|15/06/2022|1.59||50480000000|
2022-10-02 12:04:30|09877|103500|TW 3044|49.09B|49090000000|93.40|1,245,508|-18.76%|34|2022-10-27|15/09/2022||3.09||17330000000|2022-08-30|15/06/2022|2.79|2.76|16570000000|16680000000
2022-10-02 12:04:35|09878|103402|TW 2618|150.76B|150760000000|28.20|84,680,947|55.68%|34|2022-11-18|15/09/2022||0.414||35020000000|2022-08-03|15/06/2022|0.34|0.3733|33330000000|33420000000
2022-10-02 12:04:37|09879|18410|NS SUPI|271B|271000000000|2,120.10|72,697|-8.68%|25|2022-10-31|15/09/2022||||18418000000|2022-07-25|15/06/2022|16.8|16.17|22060000000|22060000000
2022-10-02 12:04:42|09880|103252|TW 2352|53.3B|53300000000|27.10|5,012,410|-0.53%|25|2022-11-10|15/09/2022||1.31||59240000000|2022-08-08|15/06/2022|0.5|0.42|62790000000|57110000000
2022-10-02 12:04:46|09881|103329|TW 2458|23.68B|23680000000|83.20|2,291,704|-42.59%|28|2022-11-11|15/09/2022||1.6||2930000000|2022-08-02|15/06/2022|2.58|2.61|4150000000|4150000000
2022-10-02 12:04:51|09882|103394|TW 2610|118.13B|118130000000|19.65|64,950,004|16.77%|34|2022-11-03|15/09/2022||0.365||39310000000|2022-08-04|15/06/2022|0.07|0.0667|36850000000|36850000000
2022-10-02 12:04:54|09883|103320|TW 3714|31.16B|31160000000|41.45|4,152,911|-39.94%|34|2022-11-30|15/09/2022||0.2258||7170000000|2022-08-31|15/06/2022|0.5425|0.5481|7780000000|7820000000
2022-10-02 12:04:58|09884|18407|NS SNFN|251.32B|251320000000|2,262.90|37,631|-7.62%|25|2022-10-28|15/09/2022||||3975000000|2022-08-08|15/06/2022|20.3|26.6|5380000000|5380000000
2022-10-02 12:05:03|09885|20366|NYSE JKS|2.78B|2780000000|55.39|1,173,620|16.93%|37|2022-11-29|15/09/2022||4.07||17230000000|2022-08-26|15/06/2022|-3.15|0.2232|18840000000|15850000000
2022-10-02 12:05:07|09886|103080|TW 1504|59.38B|59380000000|28.15|3,534,911|-8.07%|32|2022-11-15|15/09/2022||0.65||15270000000|2022-08-15|15/06/2022|0.48|0.4433|14540000000|14580000000
2022-10-02 12:05:11|09887|8743|WA MBK|8.5B|8500000000|200.40|48,035|-52.31%|37|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|5.41||1980000000|1980000000
2022-10-02 12:05:15|09888|50055|HK 1368|20.93B|20930000000|8.35|14,800,267|-23.39%|17|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 12:05:18|09889|103778|TW 9914|53.97B|53970000000|180.50|848,475|-33.03%|33|2022-11-11|15/09/2022||4.38||9080000000|2022-08-11|15/06/2022|3.19|3.34|8810000000|8740000000
2022-10-02 12:05:22|09890|103424|TW 2834|101.17B|101170000000|12.60|28,019,459|38.67%|24|2022-11-09|15/09/2022|||||2022-08-23|15/06/2022|0.24||9500000000|
2022-10-02 12:05:26|09891|18013|NS ATLP|265.92B|265920000000|8,983.35|38,226|-7.78%|25|2022-10-21|15/09/2022||58.00||11351000000|2022-07-22|15/06/2022|64.5|61.3|14770000000|14770000000
2022-10-02 12:05:30|09892|103689|TW 6176|46.74B|46740000000|100.50|1,736,365|8.7%|34|2022-10-27|15/09/2022||4.15||17220000000|2022-07-29|15/06/2022|3.58|3.06|11020000000|12240000000
2022-10-02 12:05:34|09893|103716|TW 6271|29.66B|29660000000|166.00|2,286,883|-25.46%|28|2022-11-11|15/09/2022||4.25||3450000000|2022-08-31|15/06/2022|5.59|5.59|3610000000|3610000000
2022-10-02 12:05:38|09894|26962|BMV OMAB|48.94B|48940000000|126.720|681,178|4.83%|35|2022-10-25|15/09/2022||2.52||3010000000|2022-07-26|15/06/2022|2.39|2.4|2920000000|2690000000
2022-10-02 12:05:42|09895|1012679|TWO 6121|48.83B|48830000000|264.00|685|-6.41%|25|2022-11-30|15/09/2022||9.54||24630000000|2022-08-31|15/06/2022|10.5|10.5|23800000000|23800000000
2022-10-02 12:05:46|09896|39875|NS JKCE|202.92B|202920000000|2,625.65|148,349|-18.17%|32|2022-11-07|15/09/2022||17.50||20270000000|2022-08-13|15/06/2022|23.4|23.28|21660000000|21760000000
2022-10-02 12:05:49|09897|50184|JO RDFJ|23.76B|23760000000|355|11,644,493|-21.29%|14|2022-11-07|15/08/2022|||||2022-05-16|15/02/2022|0.38||3530000000|
2022-10-02 12:05:52|09898|1096520|JO DGHJ|37.96B|37960000000|17,245|170,625|-8.76%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2022-10-02 12:05:54|09899|980583|BE HANAt|797.78M|797780000|0.970|6,000|-51.26%|0||
2022-10-02 12:05:56|09900|996188|BK BANPUn|83.22B|83220000000|12.30|122,192,529|-5.38%|0||
2022-10-02 12:06:04|09901|103461|TW 2915|35.65B|35650000000|51.10|6,024,430|-46.43%|33|2022-11-30|15/09/2022||7.86||945000000|2022-08-31|15/06/2022|8.61|4.87|813300000|762000000
2022-10-02 12:06:08|09902|42665|AT MYTr|1.94B|1940000000|13.99|289,326|-2.85%|36|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|1.23||1040000000|1040000000
2022-10-02 12:06:11|09903|946390|HK 1302|12.08B|12080000000|2.610|3,802,944|-36.03%|13|2022-11-17|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 12:06:16|09904|1012694|TWO 6147|37.3B|37300000000|50.50|2,877|-23.77%|25|2022-10-26|15/09/2022||1.13||5190000000|2022-07-28|15/06/2022|2.42|2.29|6630000000|6600000000
2022-10-02 12:06:19|09905|103580|TW 3665|43.85B|43850000000|280.50|2,682,536|24.16%|25|2022-11-16|15/09/2022||7.1||14300000000|2022-08-26|15/06/2022|7.68|7.6|13960000000|13960000000
2022-10-02 12:06:23|09906|50138|JO AVIJ|24.06B|24060000000|7,280|734,637|-13.44%|18|2022-09-05|15/06/2022|2.13||6550000000|6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-10-02 12:06:27|09907|42666|AT NBGr|2.77B|2770000000|3.026|1,612,114|26.24%|35|2022-11-24|15/09/2022||0.0854||343360000|2022-07-29|15/06/2022|0.2|0.0844|398000000|450630000
2022-10-02 12:06:31|09908|37865|WA KRU|4.51B|4510000000|236.00|16,355|-28.92%|25|2022-10-24|15/09/2022|||||2022-09-08|15/06/2022|12.41||555900000|509330000
2022-10-02 12:06:34|09909|103230|TW 2313|53.87B|53870000000|45.20|20,000,309|24.89%|25|2022-11-03|15/09/2022||1.55||19910000000|2022-08-04|15/06/2022|1.21|1.2|16330000000|16220000000
2022-10-02 12:06:37|09910|103321|TW 2449|37.66B|37660000000|30.80|8,113,816|-21.31%|25|2022-11-01|15/09/2022||1.2||8950000000|2022-08-02|15/06/2022|1.65|1.65|9930000000|9930000000
2022-10-02 12:06:40|09911|50202|JO TCPJ|27.84B|27840000000|3,676|1,147,598|-10.12%|15|2022-11-14|15/09/2022|||||2022-05-10|15/03/2022|0.66||4270000000|
2022-10-02 12:06:43|09912|102326|PS ACEN|222.19B|222190000000|5.600|16,162,777|-51.81%|23|2022-11-30|15/09/2022||0.053||7700000000|2022-08-19|15/06/2022||0.0541|8570000000|8570000000
2022-10-02 12:06:46|09913|1012559|TWO 5274|67.44B|67440000000|1,780.00|697|-19.51%|25|2022-11-08|15/09/2022||13.81||1340000000|2022-08-31|15/06/2022|14.9|14.91|1430000000|1430000000
2022-10-02 12:06:50|09914|103481|TW 3023|62.41B|62410000000|265.00|513,937|15.75%|25|2022-11-30|15/09/2022||3.28||7910000000|2022-08-31|15/06/2022|3.24|3.15|7480000000|7460000000
2022-10-02 12:06:54|09915|37712|WA ALRR|3.02B|3020000000|23.12|374,052|-48.18%|34|2022-11-10|15/09/2022||2.85||1290000000|2022-08-03|15/06/2022|3.15|1.89|1200000000|1200000000
2022-10-02 12:06:58|09916|103279|TW 2385|58.87B|58870000000|82.40|1,803,377|8.31%|32|2022-11-10|15/09/2022||2.67||31230000000|2022-08-11|15/06/2022|2.37|2.34|28650000000|28650000000
2022-10-02 12:07:01|09917|103965|BMV VOLARA|16.59B|16590000000|14.23|1,943,780|-68.81%|32|2022-10-28|15/09/2022||-0.0754||16170000000|2022-07-23|15/06/2022|-0.8615|-0.6739|14170000000|14290000000
2022-10-02 12:07:04|09918|103735|TW 8016|19.7B|19700000000|164.50|1,806,116|-33.33%|25|2022-11-30|15/09/2022||9.43||4550000000|2022-08-31|15/06/2022|9.12|9.12|4540000000|4540000000
2022-10-02 12:07:08|09919|103185|TW 2015|34.66B|34660000000|59.60|264,955|-22.32%|25|2022-11-01|15/09/2022||1.04||9970000000|2022-08-31|15/06/2022|1.56|1.56|10860000000|10860000000
2022-10-02 12:07:11|09920|50096|JO SAPJ|25.03B|25030000000|4,402|2,750,399|9.58%|23|2022-11-10|15/09/2022||0.1883||1890000000|2022-08-04|15/06/2022|0.2766|0.2766|1820000000|1910000000
2022-10-02 12:07:14|09921|103018|TW 1314|35.99B|35990000000|9.51|11,565,725|-23.48%|33|2022-11-30|15/09/2022||0.27||9925000000|2022-08-31|15/06/2022|-0.12|0.17|8140000000|8285000000
2022-10-02 12:07:17|09922|103174|TW 1907|39.35B|39350000000|23.70|1,291,549|-27.85%|25|2022-11-04|15/09/2022||0.61||20500000000|2022-09-16|15/06/2022|0.31|0.31|20070000000|20070000000
2022-10-02 12:07:21|09923|50043|HK 0751|8.08B|8080000000|3.150|10,304,964|34.62%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-10-02 12:07:24|09924|11194|KSE BPCC|432.8B|432800000000|830|187,557|-7.78%|30|2022-12-28|15/10/2022||||20120000|2022-09-28|15/07/2022|0.02||22240000|
2022-10-02 12:07:27|09925|11210|KSE NIND|500.57B|500570000000|229|7,160,847|11.6%|28|2022-08-08|15/06/2022|-0.01||31420000||2022-05-10|15/03/2022|0.03||30030000|
2022-10-02 12:07:30|09926|986155|BK COM7|69.24B|69240000000|29.00|18,964,516|-12.45%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.26||14420000000|14420000000
2022-10-02 12:07:33|09927|1012212|TWO 3293|50.72B|50720000000|360.00|1,258|3.04%|25|2022-11-30|15/09/2022||10.13||3310000000|2022-08-31|15/06/2022|9.39|9.69|2870000000|3140000000
2022-10-02 12:07:36|09928|103447|TW 2889|36.35B|36350000000|11.55|3,227,108|-21.99%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.12||1500000000|
2022-10-02 12:07:39|09929|1116301|QE QAMC|9.21B|9210000000|1.651|25,551,635|-9.89%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.07||1160000000|1160000000
2022-10-02 12:07:43|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|34.54%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2022-10-02 12:07:47|09931|9209|WA ACPP|5.74B|5740000000|69.15|69,547|-21.33%|37|2022-11-22|15/09/2022||6.20|||2022-08-24|15/06/2022|1.7||4230000000|4190000000
2022-10-02 12:07:50|09932|1052419|NS IIAN|127.42B|127420000000|142.65|8,159,634|-31.01%|24|2023-01-24|15/12/2022||1.08||1360000000|2022-10-21|15/09/2022||0.9238||1160000000
2022-10-02 12:07:53|09933|996205|BK IRPCn|63.68B|63680000000|3.12|44,109,679|-25.71%|25|2022-11-07|15/09/2022||0.205||111180000000|2022-08-09|15/06/2022|0.19|0.19|98950000000|112930000000
2022-10-02 12:07:56|09934|102062|KSE WARB|442B|442000000000|221.00|3,461,581|-9.89%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||22000000|22000000
2022-10-02 12:07:59|09935|41364|JO TRUJ|18.31B|18310000000|4,985|1,870,339|-7.43%|17|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000
2022-10-02 12:08:03|09936|943198|LON SSAq|2.43B|2430000000|4.50|73,970|-39.19%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2022-10-02 12:08:06|09937|947096|NS APLA|259.4B|259400000000|1,038.05|453,389|22.29%|26|2023-01-26|15/12/2022||5.20||29090000000|2022-10-28|15/09/2022||5.50||28366000000
2022-10-02 12:08:09|09938|1012713|TWO 6182|21.34B|21340000000|39.45|8,392|-36.69%|24|2022-11-30|15/09/2022||0.896||3420000000|2022-08-31|15/06/2022|1|0.91|3120000000|3120000000
2022-10-02 12:08:12|09939|103403|TW 2637|38.59B|38590000000|51.70|10,149,137|-31.18%|25|2022-11-30|15/09/2022||3.8||6620000000|2022-08-31|15/06/2022|5.71|5.68|7580000000|7590000000
2022-10-02 12:08:16|09940|18352|NS RADC|139.7B|139700000000|1,044.80|284,205|16.53%|33|2022-11-03|15/09/2022||3.8||7920000000|2022-08-10|15/06/2022|4.4|4.4|7570000000|7580000000
2022-10-02 12:08:20|09941|13796|WA MILP|4.04B|4040000000|3.33|1,265,249|-53.56%|37|2022-10-24|15/09/2022|||||2022-07-26|15/06/2022|-0.12||821000000|1160000000
2022-10-02 12:08:24|09942|50115|JO BAWJ|17.55B|17550000000|9,227|549,866|-19.9%|25|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 12:08:27|09943|103542|TW 3443|78.93B|78930000000|589.00|5,484,259|19.63%|33|2022-10-27|15/09/2022||4.69||5450000000|2022-07-28|15/06/2022|5.67|5.67|5380000000|5380000000
2022-10-02 12:08:31|09944|18251|NS KAJR|191.19B|191190000000|1,200.40|226,703|0.09%|34|2023-01-20|15/12/2022||7.06||12100000000|2022-10-26|15/09/2022||6.47||11350000000
2022-10-02 12:08:35|09945|18783|BVMF SMTO3|9.09B|9090000000|25.52|1,421,100|-22.85%|37|2022-11-07|15/09/2022||1.11||1570000000|2022-08-08|15/06/2022|0.6397|1.06|1700000000|1660000000
2022-10-02 12:08:38|09946|50188|JO RBPJ|41.65B|41650000000|14,354|157,496|92.1%|18|2022-08-02|15/06/2022|7.65||8170000000||2022-03-08|15/12/2021|5.4||6840000000|4405000000
2022-10-02 12:08:42|09947|50095|JO PIKJ|26.64B|26640000000|5,548|1,173,183|-3.13%|23|2022-10-18|15/08/2022||89.00||47458000000|2022-07-26|15/05/2022||||
2022-10-02 12:08:46|09948|103779|TW 9917|44.53B|44530000000|101.00|224,502|1.34%|25|2022-11-11|15/09/2022||1.44||3700000000|2022-08-31|15/06/2022|1.25|1.25|3790000000|3790000000
2022-10-02 12:08:49|09949|102990|TW 1210|37.74B|37740000000|44.50|689,035|-10.8%|23|2022-11-30|15/09/2022||1.14||30740000000|2022-08-31|15/06/2022|0.64|0.6571|27080000000|29080000000
2022-10-02 12:08:54|09950|18218|NS CYIE|87.52B|87520000000|792.90|181,140|-25.39%|37|2022-10-13|15/09/2022||10.78||14010000000|2022-07-21|15/06/2022|10.6|10.57|12500000000|12500000000
2022-10-02 12:08:57|09951|41642|KL TCOM|8.49B|8490000000|4.62|1,761,252|6.55%|27|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|0.0575||373600000|
2022-10-02 12:09:01|09952|103555|TW 3533|81.36B|81360000000|764.00|999,919|37.87%|25|2022-11-30|15/09/2022||12.8||6790000000|2022-08-31|15/06/2022|14.22|13.59|6650000000|6650000000
2022-10-02 12:09:04|09953|27113|BMV GCC|39.76B|39760000000|120.700|231,885|-21.2%|28|2022-10-25|15/09/2022||4.09||7210000000|2022-07-26|15/06/2022|3.3|3.1|6580000000|6480000000
2022-10-02 12:09:08|09954|103177|TW 2006|36.11B|36110000000|49.45|2,321,206|-11.2%|24|2022-11-14|15/09/2022||1.36||14950000000|2022-08-17|15/06/2022|1.83|1.83|16230000000|16230000000
2022-10-02 12:09:11|09955|41497|SN VAPORES|3.42T|3.42E+12|66.70|114,953,786.73|33.63%|15|2022-11-18|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-02 12:09:14|09956|18336|NS PHOE|249.8B|249800000000|1,399.10|254,503|45.5%|27|2022-11-14|15/09/2022||6.35||6010000000|2022-08-11|15/06/2022|40.26|32.57|5740000000|5740000000
2022-10-02 12:09:18|09957|103592|TW 3706|32.33B|32330000000|27.00|2,059,471|-3.21%|25|2022-11-10|15/09/2022||0.84||11880000000|2022-08-11|15/06/2022|0.44|0.39|11550000000|10800000000
2022-10-02 12:09:22|09958|103417|TW 2809|37.79B|37790000000|33.70|1,353,709|-18.46%|25|2022-10-31|15/09/2022||1.35||1970000000|2022-08-05|15/06/2022|0.73|1.33|1110000000|1110000000
2022-10-02 12:09:26|09959|13189|QE DOBK|7.13B|7130000000|2.300|4,477,991|-18.99%|38|2023-01-23|15/12/2022||0.01||722150000|2022-10-25|15/09/2022||0.09||712730000
2022-10-02 12:09:29|09960|32371|NASDAQ GGAL|2.34B|2340000000|7.460|726,318|-27.15%|38|2022-11-29|15/09/2022||0.4014||459200000|2022-08-17|15/06/2022|0.3484|0.3999|480890000|581640000
2022-10-02 12:09:32|09961|1011941|BMV BBAJIOO|60.58B|60580000000|50.910|1,618,554|29.34%|24|2023-02-01|15/12/2022||1.44||4990000000|2022-10-27|15/09/2022||1.36||4560000000
2022-10-02 12:09:36|09962|103564|TW 3576|34.68B|34680000000|21.55|9,387,193|2.66%|25|2022-11-30|15/09/2022||0.2||5190000000|2022-08-31|15/06/2022|0.18|0.18|4150000000|4150000000
2022-10-02 12:09:39|09963|103499|TW 3042|22.27B|22270000000|71.90|1,783,752|-27.19%|25|2022-11-03|15/09/2022||2.43||3730000000|2022-08-18|15/06/2022|2.72|2.69|3510000000|3550000000
2022-10-02 12:09:43|09964|103798|TW 9941|85.69B|85690000000|143.50|1,211,595|8.32%|23|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|2.43||8930000000|
2022-10-02 12:09:46|09965|103418|TW 2812|62.67B|62670000000|13.15|4,701,169|20.9%|24|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.27||5030000000|
2022-10-02 12:09:50|09966|950437|KL MYEG|6.33B|6330000000|0.850|41,921,372|-7.61%|25|2022-12-01|15/09/2022|||||2022-09-01|15/06/2022|0.0116|0.0115|161800000|161830000
2022-10-02 12:09:53|09967|1096512|NS AVAS|177.15B|177150000000|2,270.00|85,709|-11.23%|19|2023-02-02|15/12/2022||14.8||2640000000|2022-10-27|15/09/2022||13.92||2460000000
2022-10-02 12:09:56|09968|103346|TW 2481|21.78B|21780000000|57.00|7,450,241|-33.41%|23|2022-11-30|15/09/2022||1.56||3940000000|2022-08-31|15/06/2022|1.49|1.49|3770000000|3770000000
2022-10-02 12:10:00|09969|13222|QE QNNC|11.33B|11330000000|9.973|2,575,527|37.21%|33|2022-10-26|15/09/2022|||||2022-08-02|15/06/2022|0.23|0.23|810180000|810180000
2022-10-02 12:10:06|09970|103715|TW 6269|27.83B|27830000000|86.90|1,326,977|-10.44%|34|2022-11-09|15/09/2022||2.6||10030000000|2022-07-28|15/06/2022|0.9|0.8496|7310000000|7270000000
2022-10-02 12:10:10|09971|41627|KL IJMS|5.88B|5880000000|1.670|1,229,676|1.42%|37|2022-11-25|15/09/2022|||||2022-08-24|15/06/2022|0.0208||1070000000|
2022-10-02 12:10:13|09972|18316|NS ORCL|257.65B|257650000000|2,982.50|87,804|-33.9%|28|2022-11-09|15/09/2022||50.40||12631000000|2022-07-20|15/06/2022|57|62.9|14030000000|14890000000
2022-10-02 12:10:16|09973|18059|NS CRBR|170.04B|170040000000|896.40|209,473|2.69%|26|2022-11-02|15/09/2022||5.1||10430000000|2022-08-01|15/06/2022|4.13|4.12|11400000000|11380000000
2022-10-02 12:10:20|09974|103493|TW 3035|33.31B|33310000000|134.00|32,860,994|18.14%|34|2022-10-25|15/09/2022||2.18||3460000000|2022-07-26|15/06/2022|2.66|2.66|3370000000|3340000000
2022-10-02 12:10:23|09975|103138|TW 1717|37.58B|37580000000|31.37|2,193,198|-16.64%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.72||13180000000|
2022-10-02 12:10:27|09976|103671|TW 6116|32.9B|32900000000|11.500|12,521,742|-23.47%|25|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|0.01||4490000000|
2022-10-02 12:10:30|09977|12541|DFM DINV|9.91B|9910000000|2.330|3,568,853|33.91%|32|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||797000000|
2022-10-02 12:10:33|09978|980664|BE NYVLt|993.06M|993060000|0.5150|10,000|5.97%|0||
2022-10-02 12:10:36|09979|41599|BMV VESTA|24.86B|24860000000|37.52|1,516,073|4.92%|30|2022-10-27|15/09/2022||0.0365||43370000|2022-07-21|15/06/2022|0.0732|0.0326|43100000|42610000
2022-10-02 12:10:39|09980|103290|TW 2404|28.14B|28140000000|150.00|602,966|-14.16%|23|2022-11-30|15/09/2022||5.15||8950000000|2022-08-31|15/06/2022|4.54|4.54|8790000000|8790000000
2022-10-02 12:10:44|09981|42669|AT DEHr|1.98B|1980000000|5.20|583,028|-38.82%|37|2022-11-22|15/09/2022|||||2022-09-06|15/06/2022|-0.05||2150000000|2180000000
2022-10-02 12:10:48|09982|103385|TW 2548|25.04B|25040000000|90.50|417,675|2.17%|29|2022-11-07|15/09/2022||0.9||1520000000|2022-08-31|15/06/2022|7.44|7.44|9880000000|9880000000
2022-10-02 12:10:52|09983|103078|TW 1477|44.38B|44380000000|183.50|3,018,378|-20.33%|33|2022-11-03|15/09/2022||3.66||9180000000|2022-08-04|15/06/2022|3.03|3.03|7340000000|7340000000
2022-10-02 12:10:56|09984|1012510|TW 4961|17.35B|17350000000|93.20|3,091,747|-52.08%|26|2022-11-30|15/09/2022||3.68||4970000000|2022-08-31|15/06/2022|4.04|4.04|5400000000|5400000000
2022-10-02 12:11:00|09985|103750|TW 8150|21.82B|21820000000|30.00|3,123,127|-35.57%|25|2022-11-10|15/09/2022||1.29||6320000000|2022-08-04|15/06/2022|1.82|1.82|6850000000|6850000000
2022-10-02 12:11:02|09986|1165844|NS MAXE|395.58B|395580000000|407.05|2,072,039|13.48%|12|2022-11-11|15/09/2022||2.05||12862000000|2022-08-31|15/06/2022|2.45|2.35|13930000000|13920000000
2022-10-02 12:11:06|09987|18408|NS SNFS|191.01B|191010000000|908.95|141,938|-2.16%|25|2022-11-02|15/09/2022||||12237000000|2022-07-29|15/06/2022|6.6|4.9|14100000000|14100000000
2022-10-02 12:11:10|09988|103380|TW 2542|65.69B|65690000000|39.00|5,427,351|-4.23%|25|2022-11-30|15/09/2022||0.0182||1600000000|2022-08-31|15/06/2022|0.05|0.05|1740000000|1740000000
2022-10-02 12:11:14|09989|17989|NS AIAE|236.67B|236670000000|2,509.20|80,380|30.08%|34|2022-11-15|15/09/2022||15.60||7746000000|2022-08-09|15/06/2022|20.2|19.43|10800000000|10040000000
2022-10-02 12:11:17|09990|953699|KL VSID|3.72B|3720000000|0.970|5,092,668|-38.99%|25|2022-12-15|15/10/2022|||||2022-10-03|15/07/2022|0.01|0.015|1000000000|1000000000
2022-10-02 12:11:23|09991|103714|TW 6257|19.27B|19270000000|42.50|2,356,661|-25.96%|25|2022-11-30|15/09/2022||1.67||4910000000|2022-08-31|15/06/2022|2.18|2.14|5150000000|5150000000
2022-10-02 12:11:26|09992|979669|KQ 078600|1.18T|1.18E+12|79,100|173,235|-18.95%|23|2022-11-15|15/09/2022||187.13||52870000000|2022-08-16|15/06/2022|214.54|214.54|58260000000|58260000000
2022-10-02 12:11:30|09993|27066|BMV ALSEA|29.79B|29790000000|36.290|1,887,878|-13.57%|37|2022-10-26|15/09/2022||0.4314||16200000000|2022-07-28|15/06/2022|0.25|0.2433|16940000000|16690000000
2022-10-02 12:11:33|09994|1012201|TWO 3264|19.81B|19810000000|41.80|3,781|-26.57%|25|2022-11-30|15/09/2022||1.55||3480000000|2022-07-29|15/06/2022|1.85|1.41|3590000000|3160000000
2022-10-02 12:11:36|09995|1123976|NS METP|79.58B|79580000000|1,545.00|285,365|-44.45%|18|2022-11-10|15/09/2022||8.52||3010000000|2022-08-31|15/06/2022|6.8|6.96|2800000000|2820000000
2022-10-02 12:11:40|09996|103476|TW 3017|39.39B|39390000000|111.50|8,063,408|46.74%|25|2022-11-10|15/09/2022||2.62||13280000000|2022-08-05|15/06/2022|3.1|2.42|13760000000|12970000000
2022-10-02 12:11:44|09997|18359|India|108.78B|108780000000|139.20|3,273,267|-3.73%|27|2022-11-01|15/09/2022||3.25||180140000000|2022-08-03|15/06/2022|4|4.1|168030000000|168030000000
2022-10-02 12:11:48|09998|12530|DFM AIRA|9.75B|9750000000|2.090|4,208,671|51.47%|37|2022-11-08|15/09/2022||0.03||999660000|2022-08-08|15/06/2022|0.02|0.02|1110000000|1050000000
2022-10-02 12:11:51|09999|17985|NS ADAN|1.44T|1.44E+12|373.50|8,325,105|285.25%|37|2022-10-26|15/09/2022||||56270000000|2022-08-03|15/06/2022|11.58||137200000000|
2022-10-02 12:11:54|10000|11130|KSE HUMN|398.42B|398420000000|3,275|142,161|-0.7%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.1||20950000|20950000
2022-10-02 12:11:58|10001|100260|NS PVRL|109.33B|109330000000|1,787.95|875,366|11.78%|33|2022-10-27|15/09/2022||7.83||9710000000|2022-07-21|15/06/2022|8.9|9.88|9810000000|9800000000
2022-10-02 12:12:03|10002|103184|TW 2014|30.36B|30360000000|21.15|12,350,439|-46.36%|25|2022-11-01|15/09/2022||-0.01||9990000000|2022-08-02|15/06/2022|0.47|0.47|16030000000|16030000000
2022-10-02 12:12:07|10003|19553|IS SAHOL|52.6B|52600000000|25.78|48,864,141|163.6%|37|2022-11-03|15/09/2022||1.54||40590000000|2022-08-11|15/06/2022|3.97|3.18|51270000000|43100000000
2022-10-02 12:12:10|10004|950531|KL VTRX|6.83B|6830000000|7.23|253,873|-27.48%|25|2022-10-27|15/09/2022||0.0548||175880000|2022-07-28|15/06/2022|0.05|0.052|189400000|189400000
2022-10-02 12:12:13|10005|959125|BMV TERRA13|20.65B|20650000000|26.730|561,122|-9.01%|29|2022-10-27|15/09/2022||0.7827||1040000000|2022-07-21|15/06/2022|0.8275|0.8275|1010000000|1010000000
2022-10-02 12:12:16|10006|102425|BK BCP|40.05B|40050000000|29.50|6,260,344|7.27%|26|2022-11-10|15/09/2022||1.83||51580000000|2022-08-11|15/06/2022|3.83|3.44|83800000000|81080000000
2022-10-02 12:12:20|10007|18124|NS SCHE|502.25B|502250000000|3,152.05|195,956|114.95%|25|2022-10-24|15/09/2022||12.3||16130000000|2022-07-27|15/06/2022|13.7|13.72|17490000000|17490000000
2022-10-02 12:12:24|10008|18390|NS SKFB|232.89B|232890000000|4,710.00|58,421|52.14%|25|2022-10-26|15/09/2022||19.15||8130000000|2022-07-27|15/06/2022|26.1|26.08|10550000000|10550000000
2022-10-02 12:12:28|10009|103667|TW 6005|22.9B|22900000000|10.55|2,514,339|-30.43%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-0.12||1460000000|
2022-10-02 12:12:31|10010|41614|KL BMYS|5.03B|5030000000|6.21|311,159|-15.4%|33|2023-02-02|15/12/2022||0.0357||133170000|2022-11-01|15/09/2022||0.0818||157380000
2022-10-02 12:12:38|10011|959036|HK 0855|10.15B|10150000000|6.22|1,952,199|-28.34%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-10-02 12:12:41|10012|27074|BMV RA|37.23B|37230000000|113.53|519,042|-3.49%|26|2023-01-23|15/12/2022||3.41||3230000000|2022-10-24|15/09/2022||3.36||3060000000
2022-10-02 12:12:44|10013|993766|BMV FIBRAPL14|43.84B|43840000000|51.190|521,060|15.92%|26|2023-01-26|15/12/2022||0.9975||1430000000|2022-10-19|15/09/2022||0.9725||1410000000
2022-10-02 12:12:48|10014|103478|TW 3019|16.19B|16190000000|57.60|1,441,132|-25.71%|23|2022-11-02|15/09/2022||1.33||6000000000|2022-08-09|15/06/2022|0.99|1.36|4870000000|5710000000
2022-10-02 12:12:52|10015|13568|QE QINS|7.68B|7680000000|2.351|890,746|-2.29%|32|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|0.04||2250000000|2124000000
2022-10-02 12:12:58|10016|18083|NS CGPO|360.08B|360080000000|235.70|2,516,968|89.7%|37|2022-11-15|15/09/2022||0.9||16500000000|2022-07-27|15/06/2022|0.85|0.8|16650000000|16650000000
2022-10-02 12:13:00|10017|17978|NS TMIN|276.52B|276520000000|24,355.00|4,680|-2.04%|24|2022-11-18|15/09/2022|||||2022-08-10|15/06/2022|74.8||9440000000|
2022-10-02 12:13:05|10018|103795|TW 9938|17.58B|17580000000|59.00|704,124|-24.4%|25|2022-11-07|15/09/2022||1.61||3980000000|2022-08-31|15/06/2022|1.87|2.23|4990000000|4990000000
2022-10-02 12:13:09|10019|103162|TW 1802|50.75B|50750000000|17.45|2,598,828|-39.07%|26|2022-11-30|15/09/2022||1.14||15710000000|2022-08-31|15/06/2022|0.21|1.07|11960000000|15390000000
2022-10-02 12:13:11|10020|1155794|HK 2400|7.55B|7550000000|16.00|1,818,209|-63.09%|0||
2022-10-02 12:13:14|10021|11108|KSE GBKK|948.51B|948510000000|300|6,180,968|32.35%|32|2022-10-25|15/09/2022|||||2022-07-21|15/06/2022|||42000000|42000000
2022-10-02 12:13:18|10022|103361|TW 2504|28.25B|28250000000|24.00|2,470,511|2.75%|23|2022-11-02|15/09/2022||0.64||5550000000|2022-08-31|15/06/2022|0.6|0.6|5250000000|5250000000
2022-10-02 12:13:22|10023|990738|SG 1385|54.23B|54230000000|35.90|2,919,044|80.4%|13|2022-10-27|15/09/2022|||||2022-08-15|15/06/2022|||927000000|
2022-10-02 12:13:25|10024|985152|TW 6531|24.71B|24710000000|153.00|3,852,596|-60.54%|25|2022-11-03|15/09/2022||2.41||1450000000|2022-08-31|15/06/2022|2.67|2.67|1540000000|1540000000
2022-10-02 12:13:28|10025|50187|JO MTMJ|23.92B|23920000000|1,679|3,738,432|-20.58%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2022-10-02 12:13:32|10026|41682|KL GAMU|10.18B|10180000000|3.93|3,519,246|31.88%|37|2022-12-16|15/10/2022|||||2022-09-29|15/07/2022|0.1045||1950000000|2080000000
2022-10-02 12:13:35|10027|1165976|NS HAPP|141.69B|141690000000|997.00|535,474|-27.53%|10|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|3.88||3290000000|3290000000
2022-10-02 12:13:38|10028|50102|JO NTCJ|18.34B|18340000000|1,372|2,964,887|-17.4%|18|2022-11-21|15/09/2022||54.50||11171000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-10-02 12:13:42|10029|103467|TW 3005|25.4B|25400000000|42.25|2,049,589|-16.07%|25|2022-11-16|15/09/2022||1.3||8830000000|2022-08-17|15/06/2022|0.44|0.3333|7490000000|7490000000
2022-10-02 12:13:45|10030|959045|HK 1316|10.69B|10690000000|4.26|11,207,869|-47.01%|13|2022-10-19|15/09/2022||0.05||3359000000|2022-08-17|15/06/2022||||
2022-10-02 12:13:50|10031|37753|WA CCCP|2.04B|2040000000|37.14|220,394|-69.56%|42|2022-11-23|15/10/2022||-1.32|||2022-10-05|15/07/2022||-4.49||2380000000
2022-10-02 12:13:53|10032|950256|KL FRKN|4.32B|4320000000|2.750|3,023,406|-21.43%|23|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.02||128200000|
2022-10-02 12:13:56|10033|950541|KL YINS|6.24B|6240000000|2.15|2,338,613|-10.22%|25|2022-12-22|15/10/2022||1840||2262000000|2022-09-22|15/07/2022|0.053|960.00|1620000000|1050000000
2022-10-02 12:14:00|10034|103316|TW 2441|28.02B|28020000000|49.25|1,371,183|-37.52%|25|2022-11-04|15/09/2022||2||4990000000|2022-07-26|15/06/2022|1.92|1.93|4690000000|4690000000
2022-10-02 12:14:10|10035|50135|JO RESJ|16.47B|16470000000|4,794|712,705|-7.34%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-10-02 12:14:15|10036|103211|TW 2108|17.63B|17630000000|35.80|976,260|-61.07%|23|2022-11-30|15/09/2022||0.67||3250000000|2022-08-15|15/06/2022|0.75|0.75|3440000000|3440000000
2022-10-02 12:14:19|10037|103429|TW 2845|39.62B|39620000000|11.10|7,292,970|8.7%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.27||4320000000|
2022-10-02 12:14:22|10038|102428|BK BCH|44.39B|44390000000|17.80|17,844,665|-16.04%|25|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|0.46|0.4598|5520000000|5530000000
2022-10-02 12:14:26|10039|1006198|PS WLCON|130.99B|130990000000|31.950|1,592,186|13.5%|23|2022-11-17|15/09/2022|||||2022-09-19|15/06/2022|0.25||8290000000|8290000000
2022-10-02 12:14:30|10040|102863|BK VGI|44.78B|44780000000|4.00|28,662,179|-31.69%|25|2022-11-11|15/09/2022||0.0159|||2022-08-04|15/06/2022|0.00|0.001|1040000000|1040000000
2022-10-02 12:14:33|10041|103129|TW 1707|19.85B|19850000000|134.00|220,760|-16.3%|25|2022-11-30|15/09/2022||2.22||2620000000|2022-08-31|15/06/2022|2.44|2.28|2720000000|2680000000
2022-10-02 12:14:37|10042|103251|TW 2351|19.31B|19310000000|106.00|2,987,375|-19.29%|23|2022-11-04|15/09/2022||1.43||3170000000|2022-08-10|15/06/2022|1.54|1.56|3130000000|3090000000
2022-10-02 12:14:40|10043|1056074|TW 6670|23.91B|23910000000|182.50|320,114|3.38%|25|2022-11-30|15/09/2022||6.77||7800000000|2022-08-31|15/06/2022|10.29|9.75|8370000000|8350000000
2022-10-02 12:14:43|10044|102869|BK WHA|52.61B|52610000000|3.52|75,319,497|11.39%|25|2022-11-11|15/09/2022||0.0494||2520000000|2022-08-10|15/06/2022|0.02|0.0197|1800000000|1800000000
2022-10-02 12:14:47|10045|950427|KL MPIM|5.7B|5700000000|28.74|263,948|-35.42%|25|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|0.3985||612000000|
2022-10-02 12:14:51|10046|103722|TW 6285|32.43B|32430000000|81.80|5,689,825|16.29%|26|2022-11-10|15/09/2022||1.78||22600000000|2022-08-11|15/06/2022|1.42|1.42|20180000000|20180000000
2022-10-02 12:14:54|10047|953677|KL STIK|5.38B|5380000000|3.47|611,240|-23.74%|25|2022-12-22|15/10/2022|||||2022-09-29|15/07/2022|0.08||1110000000|
2022-10-02 12:14:59|10048|42664|AT MORr|1.77B|1770000000|16.14|139,111|20.54%|37|2022-11-29|15/09/2022||1.72||4830000000|2022-08-30|15/06/2022|3.68|3.7|4640000000|4360000000
2022-10-02 12:15:03|10049|962595|BMV LACOMERUBC|39.48B|39480000000|36.35|239,806|6.44%|25|2022-10-26|15/09/2022||0.3976||8320000000|2022-07-27|15/06/2022|0.4485|0.3897|8500000000|8290000000
2022-10-02 12:15:06|10050|103189|TW 2023|26.7B|26700000000|13.45|4,331,005|-50.61%|25|2022-11-02|15/09/2022||0.781||28160000000|2022-08-01|15/06/2022|0.22|0.6|22970000000|27880000000
2022-10-02 12:15:10|10051|102999|TW 1227|34.75B|34750000000|38.25|656,156|-27.25%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|0.18||5990000000|
2022-10-02 12:15:13|10052|42631|AT BOPr|1.3B|1300000000|1.04|2,575,281|-24.53%|37|2022-11-18|15/09/2022||0.0433||405160000|2022-08-03|15/06/2022|0.03|0.0467|513000000|469030000
2022-10-02 12:15:18|10053|103452|TW 2903|27.47B|27470000000|19.50|497,896|-10%|34|2022-11-14|15/09/2022|||||2022-09-02|15/06/2022|-0.02||7140000000|
2022-10-02 12:15:21|10054|947237|NS KEIN|130.43B|130430000000|1,445.30|266,759|49.7%|31|2023-01-26|15/12/2022||13.8||17860000000|2022-11-04|15/09/2022||12.2||14390000000
2022-10-02 12:15:25|10055|1012912|TWO 8044|6.09B|6090000000|48.45|869|-63.28%|25|2022-11-11|15/09/2022||-0.29||11600000000|2022-08-12|15/06/2022|-0.01|-0.01|11180000000|11180000000
2022-10-02 12:15:29|10056|18438|NS CHOL|122.98B|122980000000|653.60|119,851|-6.31%|26|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|14.25||39370000000|
2022-10-02 12:15:32|10057|1115204|JO MTHJ|19.68B|19680000000|11,477|326,135|14.88%|10|2022-08-29|15/06/2022|10.67||47160000000||2022-02-22|15/12/2021|7.47||44820000000|
2022-10-02 12:15:34|10058|943829|NS TNSL|106.85B|106850000000|787.10|1,056,995|-14.07%|25|2022-11-01|15/09/2022|||||2022-07-25|15/06/2022|7.4|9.2|8000000000|8000000000
2022-10-02 12:15:38|10059|1012932|TWO 8086|11.97B|11970000000|60.90|1,435|-55.9%|25|2022-11-30|15/09/2022||0.18||650000000|2022-08-31|15/06/2022|0.18|0.1633|588000000|588000000
2022-10-02 12:15:42|10060|103558|TW 3545|13.1B|13100000000|61.00|4,317,230|-60%|25|2022-10-28|15/09/2022||1.31||3490000000|2022-07-29|15/06/2022|0.41|1.22|3330000000|3520000000
2022-10-02 12:15:45|10061|1167309|BVMF RRRP3|7.21B|7210000000|35.61|4,282,295|-16.35%|12|2022-11-08|15/09/2022||0.6874||602030000|2022-08-10|15/06/2022|0.2704|0.28|399810000|400000000
2022-10-02 12:15:47|10062|946369|HK 1811|9.65B|9650000000|2.250|7,887,365|-72.76%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-10-02 12:15:50|10063|995736|KQ 206650|424.58B|424580000000|11,650|214,182|-79.31%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|27.75||14560000000|
2022-10-02 12:15:54|10064|103468|TW 3006|17.4B|17400000000|63.80|5,675,667|-49.47%|25|2022-11-30|15/09/2022||3.31||5890000000|2022-08-31|15/06/2022|3.35|2.88|4960000000|5400000000
2022-10-02 12:15:58|10065|990812|MU 1798|13.31B|13310000000|1.830|14,525,366|-47.41%|13|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 12:16:02|10066|941315|ADX DANA|6.61B|6610000000|0.945|9,525,771|-5.66%|32|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022||||589000000
2022-10-02 12:16:05|10067|1012596|TWO 5371|21.66B|21660000000|55.40|3,702|0.93%|25|2022-11-01|15/09/2022||1.65||14710000000|2022-08-02|15/06/2022|2.08|2.08|12570000000|12300000000
2022-10-02 12:16:09|10068|50136|JO TKGJ|22.65B|22650000000|4,640|2,851,269|6.18%|25|2022-11-23|15/09/2022||245.00||22221000000|2022-08-02|15/06/2022||||10618000000
2022-10-02 12:16:11|10069|1057324|BK THGn|54.87B|54870000000|64.75|4,402,809|97.71%|0||
2022-10-02 12:16:16|10070|103048|TW 1440|27.42B|27420000000|16.55|1,730,867|-30.75%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.25||5600000000|
2022-10-02 12:16:19|10071|1012192|TWO 3227|12.49B|12490000000|85.50|515|-42.6%|25|2022-11-30|15/09/2022||4.34||1350000000|2022-08-31|15/06/2022|1.85|1.83|1590000000|1590000000
2022-10-02 12:16:23|10072|1012847|TWO 6547|26.08B|26080000000|79.70|3,677|-57.35%|23|2022-11-30|15/09/2022||-0.4788||3000000|2022-08-31|15/06/2022|-0.3102|-0.3102|11000000|11000000
2022-10-02 12:16:27|10073|959124|BMV FIBRAMQ12|18.48B|18480000000|24.270|571,676|-2.49%|28|2022-10-27|15/09/2022||0.6966||1050000000|2022-07-29|15/06/2022|0.4006|0.4006|1050000000|1030000000
2022-10-02 12:16:33|10074|947130|NS RLXO|251.09B|251090000000|1,007.25|154,200|-14.03%|25|2022-10-31|15/09/2022||2.8||7650000000|2022-07-26|15/06/2022|1.6|1.68|6670000000|6670000000
2022-10-02 12:16:37|10075|103720|TW 6282|14.54B|14540000000|28.15|4,721,120|-1.05%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.43||6620000000|
2022-10-02 12:16:40|10076|50183|JO FFAJ|14.54B|14540000000|895|2,451,811|-33.75%|15|2022-09-02|15/06/2022|0.37||3450000000||2022-03-10|15/12/2021|0.71||1690000000|
2022-10-02 12:16:44|10077|1055159|DFM EMAARDEV|18.36B|18360000000|4.590|3,664,209|15.25%|25|2022-11-16|15/09/2022||0.19||3460000000|2022-08-15|15/06/2022|0.16|0.16|3320000000|3320000000
2022-10-02 12:16:47|10078|103042|TW 1434|45.51B|45510000000|27.05|1,350,913|-8.03%|25|2022-11-04|15/09/2022||0.44||8830000000|2022-08-05|15/06/2022|1.21|0.44|9280000000|9342000000
2022-10-02 12:16:51|10079|1012236|TWO 3374|26.05B|26050000000|96.00|3,226|-23.54%|24|2022-11-30|15/09/2022||2||2180000000|2022-08-31|15/06/2022|2.1|2.1|2140000000|2140000000
2022-10-02 12:16:54|10080|1012342|TWO 3707|31.65B|31650000000|95.00|13,953|-18.51%|23|2022-11-18|15/09/2022||0.3395||2370000000|2022-08-18|15/06/2022|0.68|0.2996|2250000000|2240000000
2022-10-02 12:16:57|10081|1013401|NS CENA|130.2B|130200000000|1,249.00|678,250|-3.16%|23|2022-10-31|15/09/2022||6.70||1242000000|2022-08-31|15/06/2022|5.5|5.5|1400000000|1370000000
2022-10-02 12:17:01|10082|12539|DFM DFM|11.91B|11910000000|1.490|8,662,450|48.08%|37|2022-11-16|15/09/2022||0.01||111250000|2022-07-25|15/06/2022|0.00|0.01|85980000|101140000
2022-10-02 12:17:05|10083|103747|TW 8112|15.55B|15550000000|34.05|2,051,012|-21.98%|25|2022-11-30|15/09/2022||1.26||40140000000|2022-08-31|15/06/2022|1.65|1.65|44870000000|44870000000
2022-10-02 12:17:10|10084|102113|CN ARG|7.72T|7.72E+12|9,810.0|165,213|-14.9%|31|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022|263.88||5.8981E+12|
2022-10-02 12:17:13|10085|990318|HK 0512|11.96B|11960000000|3.39|2,839,592|-45.41%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2022-10-02 12:17:31|10086|39851|NS BAYE|220.09B|220090000000|4,883.05|14,624|-7.45%|25|2022-11-15|15/09/2022||44.40||14507000000|2022-08-04|15/06/2022|67.4|66.9|16670000000|16470000000
2022-10-02 12:17:34|10087|41623|KL CBMS|6.88B|6880000000|22.50|81,319|0.99%|28|2022-11-11|15/09/2022|||||2022-08-19|15/06/2022|0.291||574200000|
2022-10-02 12:17:38|10088|103647|TW 5434|28.07B|28070000000|154.50|371,325|16.67%|25|2022-11-30|15/09/2022||3.76||13130000000|2022-08-03|15/06/2022|4.38|4.95|13230000000|13230000000
2022-10-02 12:17:42|10089|1012355|TWO 4123|27.36B|27360000000|46.00|1,371|-12.03%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.36||204600000|
2022-10-02 12:17:44|10090|1155529|NASDAQ CAN|562.53M|562530000|3.280|1,698,011|-48.83%|0||
2022-10-02 12:17:48|10091|19581|IS THYAO|97.43B|97430000000|70.600|90,065,210|402.49%|37|2022-11-09|15/09/2022||9.3||100240000000|2022-08-09|15/06/2022|7.51|4.92|81130000000|71980000000
2022-10-02 12:17:52|10092|18261|NS BIRS|76.78B|76780000000|282.45|2,453,420|-28.9%|38|2023-01-18|15/12/2022||4.4||12670000000|2022-10-26|15/09/2022||4.1||12230000000
2022-10-02 12:17:55|10093|103539|TW 3406|38.92B|38920000000|345.50|4,676,342|-10.45%|24|2022-11-30|15/09/2022||10.23||6810000000|2022-08-31|15/06/2022|3.31|3.01|2910000000|2900000000
2022-10-02 12:17:58|10094|102173|PS AGI|77.84B|77840000000|8.250|2,764,386|-20.06%|31|2022-11-17|15/09/2022|||||2022-08-15|15/06/2022|0.47||43310000000|
2022-10-02 12:18:01|10095|44108|KS 181710|707.89B|707890000000|21,500|95,321|-38.4%|32|2022-11-17|15/09/2022||346.95||540040000000|2022-08-16|15/06/2022|-213.54|-213.54|511300000000|511300000000
2022-10-02 12:18:04|10096|947119|NS UNOI|319.66B|319660000000|559.10|445,098|54.92%|25|2022-11-10|15/09/2022||2.03||18743000000|2022-08-08|15/06/2022|2.4|2.05|25550000000|25550000000
2022-10-02 12:18:08|10097|1012658|TWO 5904|40.21B|40210000000|393.50|954|-11.75%|25|2022-10-31|15/09/2022||5.69||5140000000|2022-07-25|15/06/2022|2.83|2.83|4370000000|4370000000
2022-10-02 12:18:12|10098|103010|TW 1304|22.04B|22040000000|20.55|2,997,716|-45.32%|24|2022-11-03|15/09/2022||0.21||17460000000|2022-08-31|15/06/2022|0.33|0.33|17850000000|17850000000
2022-10-02 12:18:15|10099|18236|NS JBCH|148.28B|148280000000|1,919.80|66,852|1.78%|25|2022-11-15|15/09/2022||12.50||5302000000|2022-08-04|15/06/2022|13.6|13.6|7850000000|7850000000
2022-10-02 12:18:19|10100|102751|BK STA|29.95B|29950000000|19.50|5,727,715|-41.79%|25|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000
2022-10-02 12:18:23|10101|103016|TW 1312|15.85B|15850000000|17.50|3,428,475|-39.15%|25|2022-11-30|15/09/2022||0.28||5110000000|2022-08-31|15/06/2022|-0.2|-0.2|5500000000|5500000000
2022-10-02 12:18:27|10102|19535|IS PETKM|31.43B|31430000000|12.400|123,085,505|90.18%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.99||14370000000|12780000000
2022-10-02 12:18:30|10103|103323|TW 2451|27.67B|27670000000|64.50|400,513|-2.72%|25|2022-11-30|15/09/2022||1.78||3920000000|2022-08-11|15/06/2022|2.67|1.61|3010000000|3740000000
2022-10-02 12:18:34|10104|18219|NS IDFC|105.98B|105980000000|66.35|6,494,940|24.13%|37|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|1.45||221300000|
2022-10-02 12:18:37|10105|969085|HK 2666|7.6B|7600000000|4.02|2,325,342|-34.1%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-10-02 12:18:41|10106|103171|TW 1904|29.48B|29480000000|26.60|1,080,022|-23.55%|23|2022-11-07|15/09/2022||0.465||11470000000|2022-08-09|15/06/2022|1.12|0.855|11530000000|11450000000
2022-10-02 12:18:44|10107|992986|HK 1610|8.23B|8230000000|2.110|29,111,248|-14.23%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-10-02 12:18:48|10108|943496|HK 1448|9.84B|9840000000|4.33|2,246,330|-33.28%|13|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-02 12:18:51|10109|103266|TW 2368|40.6B|40600000000|92.80|14,142,982|26.47%|25|2022-11-10|15/09/2022||2.33||8140000000|2022-08-31|15/06/2022|2.98|3.05|8460000000|8460000000
2022-10-02 12:18:53|10110|980660|BE NYVCt|970.31M|970310000|0.5950|-|12.26%|0||
2022-10-02 12:18:56|10111|102530|BK GUNKUL|46.63B|46630000000|5.250|52,707,210|3.96%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.09|0.09|1830000000|1700000000
2022-10-02 12:19:00|10112|1013041|TWO 8942|9.97B|9970000000|60.10|138|-7.9%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.99||1670000000|
2022-10-02 12:19:03|10113|103032|TW 1409|26.87B|26870000000|16.65|2,028,600|-15.28%|24|2022-10-28|15/09/2022|||||2022-09-05|15/06/2022|0.51||11720000000|
2022-10-02 12:19:06|10114|103326|TW 2455|10.47B|10470000000|56.60|1,876,030|-52.17%|25|2022-10-24|15/09/2022||0.8017||722180000|2022-07-28|15/06/2022|1|0.985|736000000|749210000
2022-10-02 12:19:10|10115|18145|NS GILE|168.55B|168550000000|5,195.00|5,109|-11.49%|25|2022-11-15|15/09/2022||||5457000000|2022-08-22|15/06/2022|20.7||5530000000|5590000000
2022-10-02 12:19:12|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-10-02 12:19:16|10117|1141819|NYSE IFS|2.31B|2310000000|20.06|41,984|-12.25%|25|2022-11-09|15/09/2022||3.76||1350000000|2022-08-15|15/06/2022|2.16|3.53|1250000000|1250000000
2022-10-02 12:19:21|10118|1155940|NS IIFW|163.49B|163490000000|1,840.30|40,163|15.02%|19|2023-02-02|15/12/2022||||3990000000|2022-10-27|15/09/2022||||3730000000
2022-10-02 12:19:26|10119|103796|TW 9939|24.12B|24120000000|83.80|931,748|20.58%|24|2022-10-03|15/09/2022||2.34||6540000000|2022-09-02|15/06/2022|2.36|2.36|6580000000|6580000000
2022-10-02 12:19:30|10120|946386|HK 0182|5.75B|5750000000|0.650|13,023,671|-33.67%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-10-02 12:19:33|10121|19620|IS YKBNK|59.72B|59720000000|7.070|513,830,951|195.82%|38|2023-02-02|15/12/2022||0.6768||14600000000|2022-10-31|15/09/2022||0.7835||15370000000
2022-10-02 12:19:36|10122|985922|NS QUEC|95.33B|95330000000|645.25|216,972|-30.19%|25|2022-11-14|15/09/2022||5.88||41370000000|2022-08-31|15/06/2022|4.5|4.44|39790000000|39760000000
2022-10-02 12:19:40|10123|103216|TW 2204|22.5B|22500000000|40.65|1,908,031|-41.51%|33|2022-11-08|15/09/2022||1.55||6590000000|2022-08-02|15/06/2022|-9.92|1.84|7170000000|7470000000
2022-10-02 12:19:45|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|7.45%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-10-02 12:19:47|10125|100254|NS INBF|53.29B|53290000000|118.80|14,708,330|-49.33%|25|2022-10-19|15/09/2022||8.04|||2022-08-10|15/06/2022|6.42|6.42|20750000000|
2022-10-02 12:19:51|10126|102467|BK CHG|40.48B|40480000000|3.680|44,120,124|-1.08%|25|2022-11-18|15/09/2022|||||2022-08-15|15/06/2022|0.08|0.08|2780000000|2780000000
2022-10-02 12:19:55|10127|100145|HK 3899|16.98B|16980000000|8.37|3,058,929|-10.29%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-10-02 12:19:57|10128|1142212|NS AFFL|168.05B|168050000000|1,261.15|380,170|16.46%|16|2022-11-10|15/09/2022||4.67||3690000000|2022-08-31|15/06/2022|4.1|4.1|3480000000|3470000000
2022-10-02 12:20:01|10129|19339|IS CCOLA|34.24B|34240000000|134.60|406,403|58.91%|37|2022-11-07|15/09/2022||5.68||12360000000|2022-08-09|15/06/2022|4.85|4.76|14690000000|13950000000
2022-10-02 12:20:04|10130|50199|JO SPGJ|8.65B|8650000000|2,531|753,209|-29.58%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2022-10-02 12:20:08|10131|963738|NS TLSV|51.34B|51340000000|3,003.35|21,145|-34.25%|26|2023-01-25|15/12/2022||21.4||21300000000|2022-11-11|15/09/2022||18.81||19870000000
2022-10-02 12:20:12|10132|18781|BVMF SLCE3|9B|9000000000|43.29|1,615,968|8.21%|37|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|2.27||2390000000|1600000000
2022-10-02 12:20:15|10133|943514|HK 2186|7.74B|7740000000|2.18|5,482,433|-46.44%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 12:20:20|10134|18129|NS FINX|84.79B|84790000000|136.80|590,053|-36.67%|30|2022-10-31|15/09/2022||||9630000000|2022-07-22|15/06/2022|1.6|1.6|11900000000|11900000000
2022-10-02 12:20:24|10135|103619|TW 4919|45.33B|45330000000|108.00|14,715,919|-15.73%|26|2023-02-01|15/12/2022||2.22||10810000000|2022-10-28|15/09/2022||2.12||10690000000
2022-10-02 12:20:27|10136|103703|TW 6213|21.29B|21290000000|58.50|2,470,196|-57.12%|25|2022-10-27|15/09/2022||0.8013||7150000000|2022-07-26|15/06/2022|1.14|1.22|7650000000|7790000000
2022-10-02 12:20:31|10137|39919|NS TTKL|133.1B|133100000000|957.60|75,387|7.86%|27|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|4.16|4.98|6000000000|6520000000
2022-10-02 12:20:34|10138|18067|NS CHMB|133.42B|133420000000|319.45|2,375,081|-6%|26|2022-10-31|15/09/2022||9.40||41056000000|2022-08-03|15/06/2022|8.21|8.73|72910000000|72910000000
2022-10-02 12:20:39|10139|18049|NS BLUS|106.2B|106200000000|1,100.00|125,438|20.96%|27|2023-01-26|15/12/2022||4.9||16030000000|2022-11-02|15/09/2022||3.7||14350000000
2022-10-02 12:20:42|10140|12534|DFM ARMX|5.59B|5590000000|3.820|2,240,806|7.1%|32|2022-11-02|15/09/2022||0.03||1572000000|2022-08-03|15/06/2022|0.03|0.05|1520000000|1625000000
2022-10-02 12:20:46|10141|1130904|NS KPIE|178.18B|178180000000|659.90|1,971,806|95.21%|18|2022-11-30|15/09/2022||3.04||7300000000|2022-08-31|15/06/2022|3.1|3.08|6860000000|6890000000
2022-10-02 12:20:49|10142|103494|TW 3036|51.95B|51950000000|58.80|2,219,548|0%|25|2022-11-11|15/09/2022||2.15||137750000000|2022-08-11|15/06/2022|2.38|2.25|130120000000|130120000000
2022-10-02 12:20:52|10143|18065|NS CNTY|90.76B|90760000000|811.90|215,424|-11.39%|28|2022-10-26|15/09/2022|||||2022-07-25|15/06/2022|5.6||11800000000|
2022-10-02 12:20:56|10144|1054591|OTC TTWSF|1.04B|1040000000|0.365|12,000|0%|0||
2022-10-02 12:20:59|10145|18082|NS CRSL|238.47B|238470000000|3,264.65|57,987|18.58%|28|2022-10-21|15/09/2022|||||2022-07-21|15/06/2022|18.74||6690000000|
2022-10-02 12:21:03|10146|37978|WA TPE|3.55B|3550000000|2.027|2,511,395|-39.58%|37|2022-11-23|15/09/2022||||5990000000|2022-09-07|15/06/2022|-0.16||8310000000|8010000000
2022-10-02 12:21:06|10147|50137|JO CMLJ|10.51B|10510000000|3,004|1,028,251|-41.1%|17|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|1.99||1930000000|
2022-10-02 12:21:09|10148|8808|BU MTEL|284.48B|284480000000|295.5|354,073|-29.89%|37|2022-11-08|15/09/2022||15.57||179420000000|2022-08-09|15/06/2022|10.78|12.32|184200000000|177800000000
2022-10-02 12:21:12|10149|102315|PS SECB|61.04B|61040000000|81.00|1,717,315|-24.3%|30|2022-11-07|15/09/2022||2.69||10210000000|2022-08-10|15/06/2022|4.67|3.72|9950000000|9950000000
2022-10-02 12:21:15|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-0.73%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-10-02 12:21:18|10151|1012358|TWO 4128|33.89B|33890000000|66.30|15,537|39.91%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1||483300000|
2022-10-02 12:21:21|10152|1174912|KQ 383310|776.92B|776920000000|50,800|170,651|-48.53%|5|2022-08-11|15/06/2022|460||46960000000||2022-05-16|15/03/2022|16||21280000000|
2022-10-02 12:21:25|10153|1061909|NS AMBE|79.6B|79600000000|2,363.70|65,316|-31.3%|23|2023-01-30|15/12/2022||11.26||11980000000|2022-11-30|15/09/2022||3.4||10050000000
2022-10-02 12:21:29|10154|50207|JO KAPJ|9.64B|9640000000|390|2,225,376|-21.37%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2022-10-02 12:21:32|10155|103206|TW 2103|21.47B|21470000000|26.00|1,381,384|-15.07%|25|2022-11-08|15/09/2022||0.64||9100000000|2022-08-11|15/06/2022|0.91|0.68|8980000000|8790000000
2022-10-02 12:21:36|10156|27076|BMV BOLSAA|19.59B|19590000000|33.690|927,271|-14.03%|35|2022-10-18|15/09/2022||0.6695||1010000000|2022-07-19|15/06/2022|0.69|0.6883|997000000|998680000
2022-10-02 12:21:39|10157|979560|KQ 064550|640.1B|640100000000|24,800|1,036,178|-61.55%|23|2022-11-16|15/09/2022||||54100000000|2022-08-12|15/06/2022|25.72||52600000000|52600000000
2022-10-02 12:21:42|10158|1166416|BO COMU|123.67B|123670000000|2,524.15|50,553|-15.47%|15|2022-11-30|15/09/2022||||2220000000|2022-08-31|15/06/2022|13.14||2370000000|2370000000
2022-10-02 12:21:45|10159|1129147|BVMF VAMO3|13.25B|13250000000|13.67|2,873,111|-8.74%|13|2022-11-10|15/09/2022||0.15||1170000000|2022-07-28|15/06/2022|0.1479|0.1479|1200000000|1200000000
2022-10-02 12:21:49|10160|103215|TW 2201|40.74B|40740000000|41.05|7,439,869|3.23%|34|2022-11-11|15/09/2022||1.19||19000000000|2022-08-08|15/06/2022|-3.92|-1.33|17680000000|17580000000
2022-10-02 12:21:53|10161|103165|TW 1808|26.84B|26840000000|59.50|272,996|-0.17%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||278700000|
2022-10-02 12:21:56|10162|103209|TW 2106|29.06B|29060000000|31.95|2,455,098|3.86%|25|2022-11-11|15/09/2022||0.23||9650000000|2022-08-31|15/06/2022|0.5|0.5|10450000000|10450000000
2022-10-02 12:21:59|10163|18162|NS GUJL|433.39B|433390000000|3,945.30|164,403|102.11%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022|27.9|27.9|13340000000|12770000000
2022-10-02 12:22:02|10164|950467|KL PMAS|2.95B|2950000000|4.15|1,271,530|-23.57%|23|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.027|0.0261|151300000|151230000
2022-10-02 12:22:05|10165|103207|TW 2104|18.82B|18820000000|19.40|1,433,303|-13.51%|24|2022-11-30|15/09/2022||0.32||5280000000|2022-08-31|15/06/2022|-0|0.32|5850000000|5540000000
2022-10-02 12:22:09|10166|37737|WA BDXP|5.87B|5870000000|230.00|8,387|-23.21%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|||2400000000|2400000000
2022-10-02 12:22:12|10167|943638|NS INEE|70.26B|70260000000|519.00|469,937|-25.76%|23|2022-10-26|15/09/2022||5.10||4316000000|2022-07-29|15/06/2022|4.94|5.70|5410000000|3988000000
2022-10-02 12:22:16|10168|949951|JO EQUJ|12.54B|12540000000|1,610|1,389,767|-22.37%|14|2022-10-03|15/08/2022|||||2022-05-30|15/02/2022|1.18||902600000|
2022-10-02 12:22:18|10169|1096132|NASDAQ NIU|315.39M|315390000|4.10|613,729|-82.1%|18|2022-11-21|15/09/2022||1.43||1860000000|2022-08-15|15/06/2022|0.09|1.05|827620000|1370000000
2022-10-02 12:22:21|10170|947206|NS VNTI|214.35B|214350000000|2,086.45|59,469|8.58%|25|2022-11-09|15/09/2022||8.08||3780000000|2022-08-06|15/06/2022|9.8|9.83|5060000000|5060000000
2022-10-02 12:22:29|10171|947307|NS VMAR|55.42B|55420000000|2,810.10|46,292|-23.11%|25|2022-11-10|15/09/2022||1.1||5330000000|2022-08-05|15/06/2022|10.4|10.39|5880000000|5880000000
2022-10-02 12:22:32|10172|103204|TW 2101|31.06B|31060000000|37.25|733,875|-7.48%|23|2022-11-30|15/09/2022||-0.28||2310000000|2022-08-31|15/06/2022|-0.2|-0.23|2250000000|1970000000
2022-10-02 12:22:36|10173|13226|QE VFQS|6.51B|6510000000|1.540|2,876,274|-5.56%|25|2022-10-31|15/09/2022|||||2022-08-09|15/06/2022|0.022|0.022|709770000|709770000
2022-10-02 12:22:41|10174|19585|IS TOASO|45.75B|45750000000|91.50|7,842,283|76.98%|38|2023-02-02|15/12/2022||3.24||16350000000|2022-11-03|15/09/2022||2.36||13430000000
2022-10-02 12:22:45|10175|979066|KQ 007390|748.51B|748510000000|11,950|1,023,465|-41.42%|22|2022-08-16|15/06/2022|-86||5020000000||2022-05-13|15/03/2022|-56.41||5130000000|
2022-10-02 12:22:48|10176|103484|TW 3026|13.73B|13730000000|86.90|292,236|-23.95%|24|2022-11-09|15/09/2022||3.98||5360000000|2022-08-31|15/06/2022|2.28|3.62|3840000000|5190000000
2022-10-02 12:22:51|10177|1030994|BVMF MEGA3|5.86B|5860000000|10.28|1,856,975|-69.94%|23|2022-11-11|15/09/2022||0.2302||503790000|2022-08-15|15/06/2022|-0.1567|-0.1567|515330000|521470000
2022-10-02 12:22:54|10178|1081587|NS ONTE|58.08B|58080000000|273.70|325,262|-17.24%|23|2023-01-19|15/12/2022||1.1||6870000000|2022-10-24|15/09/2022||1||6060000000
2022-10-02 12:22:58|10179|943460|HK 0777|7.71B|7710000000|14.30|393,152|-18.75%|18|2023-01-30|15/12/2022|||||2022-12-07|15/09/2022||||
2022-10-02 12:23:01|10180|953680|KL SUNW|4.79B|4790000000|1.400|1,045,837|0.72%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|0.0203|8.00|144500000|144500000
2022-10-02 12:23:05|10181|103435|TW 2855|21.55B|21550000000|14.80|1,079,584|-33.48%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|0.27||1660000000|
2022-10-02 12:23:08|10182|19574|IS TAVHL|22.74B|22740000000|62.95|7,070,804|139.72%|36|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|||262000000|245720000
2022-10-02 12:23:12|10183|100056|HK 0819|7.73B|7730000000|6.86|2,966,169|-21.33%|17|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 12:23:16|10184|103288|TW 2401|13.24B|13240000000|22.50|4,237,612|-33.48%|25|2022-11-10|15/09/2022||0.54||2384000000|2022-08-12|15/06/2022|-0.08|0.55|1980000000|2259000000
2022-10-02 12:23:18|10185|990763|HK 1478|3.9B|3900000000|3.29|1,899,974|-70.68%|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
2022-10-02 12:23:21|10186|20982|NYSE BMA|1.9B|1900000000|14.27|293,007|-17.61%|33|2022-11-10|15/09/2022||0.744||290820000|2022-08-24|15/06/2022|0.4731|0.7494|597170000|306060000
2022-10-02 12:23:25|10187|40970|BMV Q|33B|33000000000|83.05|1,189,043|-12.56%|24|2023-01-26|15/12/2022||1.37|||2022-10-20|15/09/2022||1.79||
2022-10-02 12:23:29|10188|100005|HK 0081|10.36B|10360000000|2.91|4,469,083|-38.99%|30|2022-10-15|15/09/2022|||||2022-08-20|15/06/2022||0.77||31784000000
2022-10-02 12:23:33|10189|18602|BVMF ARZZ3|10.8B|10800000000|98.41|1,125,462|17.44%|32|2022-11-10|15/09/2022||0.8059||988540000|2022-08-11|15/06/2022|1.09|0.9102|944880000|945000000
2022-10-02 12:23:36|10190|18131|NS FISO|71.48B|71480000000|104.80|3,697,226|-46.3%|27|2022-11-02|15/09/2022||1.97||15056000000|2022-08-03|15/06/2022|1.2|1.21|14720000000|14700000000
2022-10-02 12:23:40|10191|41679|KL IGRE|5.73B|5730000000|1.600|601,721|-5.33%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.0233||133800000|85000000
2022-10-02 12:23:44|10192|102100|CN CCB|4.43T|4.43E+12|3,380.0|306,817|-44.59%|34|2022-11-15|15/09/2022||31.32||2.8122E+12|2022-08-08|15/06/2022|4.02|101.71|2851000000000|2.76297E+12
2022-10-02 12:23:47|10193|50088|JO AFEJ|9.1B|9100000000|8,628|245,738|-20.68%|28|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|5.66||15510000000|
2022-10-02 12:23:51|10194|18257|NS KECL|115.65B|115650000000|449.75|773,115|2.03%|28|2023-01-31|15/12/2022||7||41840000000|2022-11-09|15/09/2022||6||40980000000
2022-10-02 12:23:54|10195|103784|TW 9925|14.98B|14980000000|39.00|144,029|2.77%|23|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|1.01||1910000000|
2022-10-02 12:23:57|10196|103571|TW 3596|21B|21000000000|95.30|4,485,592|4.45%|25|2022-11-08|15/09/2022||2.51||12140000000|2022-08-31|15/06/2022|1.95|2.02|10890000000|10820000000
2022-10-02 12:24:01|10197|11193|KSE ALQK|291B|291000000000|271|437,196|-28.5%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2022-10-02 12:24:04|10198|103143|TW 1723|24.72B|24720000000|106.50|546,074|-4.89%|33|2022-11-09|15/09/2022||1.82||2670000000|2022-08-11|15/06/2022|2.26|2.25|2960000000|3050000000
2022-10-02 12:24:09|10199|27105|BMV LABB|13.83B|13830000000|13.840|2,894,936|-28.25%|37|2022-10-26|15/09/2022||0.4734||4270000000|2022-07-27|15/06/2022|0.413|0.415|4250000000|4240000000
2022-10-02 12:24:12|10200|103488|TW 3030|14.69B|14690000000|62.20|622,366|11.19%|23|2022-11-09|15/09/2022|||||2022-09-12|15/06/2022|2.22||1840000000|
2022-10-02 12:24:15|10201|1167046|HK 3913|2.13B|2130000000|1.05|9,515,375|-81.77%|0||
2022-10-02 12:24:18|10202|41621|KL ALLI|5.46B|5460000000|3.530|1,556,114|37.89%|36|2022-11-25|15/09/2022|||||2022-08-16|15/06/2022|0.137|0.137|474100000|474100000
2022-10-02 12:24:22|10203|11110|KSE KIBK|209.95B|209950000000|198|1,503,925|-7.66%|31|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0||17000000|17000000
2022-10-02 12:24:25|10204|102311|PS RLC|83.72B|83720000000|16.480|1,737,519|3.26%|25|2022-11-08|15/09/2022||0.47|||2022-08-10|15/06/2022|0.4|0.4|20800000000|
2022-10-02 12:24:29|10205|18430|NS THMX|244.32B|244320000000|2,168.75|100,833|61.58%|37|2022-11-09|15/09/2022||6.67||14073000000|2022-08-02|15/06/2022|5.2|5.11|16550000000|16540000000
2022-10-02 12:24:32|10206|13225|QE UDCD|5.05B|5050000000|1.426|2,629,892|-7.2%|32|2022-10-26|15/09/2022|||||2022-07-30|15/06/2022|0.02||469200000|
2022-10-02 12:24:38|10207|103427|TW 2838|56.53B|56530000000|14.90|4,641,049|37.1%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.02||7350000000|
2022-10-02 12:24:41|10208|103805|TW 9958|14.54B|14540000000|62.80|2,693,332|-45.04%|23|2022-11-30|15/09/2022||0.8733||2170000000|2022-08-31|15/06/2022|0.05|0.05|1740000000|1730000000
2022-10-02 12:24:44|10209|993249|HK 1458|8.84B|8840000000|3.83|9,525,782|-51.52%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-10-02 12:24:48|10210|103390|TW 2606|30.84B|30840000000|36.50|6,729,618|-41.49%|24|2022-11-04|15/09/2022||1.87||4080000000|2022-08-10|15/06/2022|1.45|1.44|3580000000|3630000000
2022-10-02 12:24:52|10211|103765|TW 8926|20.23B|20230000000|34.35|689,025|-9.08%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.28||971200000|
2022-10-02 12:24:55|10212|1054797|NYSE FINV|1.22B|1220000000|4.280|463,875|-25.04%|23|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|1.98||2670000000|
2022-10-02 12:24:58|10213|50034|HK 0460|7.09B|7090000000|0.760|22,634,100|-54.22%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 12:25:03|10214|50506|BVMF ALUP11|7.97B|7970000000|27.20|1,159,643|20.58%|25|2022-11-09|15/09/2022||0.4304||758690000|2022-08-09|15/06/2022|0.39|0.39|934610000|701220000
2022-10-02 12:25:07|10215|18719|BVMF LIGT3|2.01B|2010000000|5.40|4,251,760|-58.48%|37|2022-11-10|15/09/2022||0.2552||3220000000|2022-08-11|15/06/2022|-0.2|-0.21|3500000000|3410000000
2022-10-02 12:25:12|10216|103229|TW 2312|19.55B|19550000000|13.35|7,640,744|4.72%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.17||41490000000|
2022-10-02 12:25:15|10217|1155841|HK 9966|5.73B|5730000000|6.10|2,173,163|-65.42%|0||
2022-10-02 12:25:18|10218|103718|TW 6278|24.27B|24270000000|83.00|3,600,911|-17.91%|25|2022-10-26|15/09/2022||4.03||18040000000|2022-08-08|15/06/2022|2.87|2.5|15380000000|15380000000
2022-10-02 12:25:21|10219|1006205|BK TPIPPn|29.57B|29570000000|3.52|2,426,465|-17.37%|0||
2022-10-02 12:25:24|10220|41633|KL MAGM|2.04B|2040000000|1.420|497,792|-30.73%|28|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|0.018||482100000|
2022-10-02 12:25:28|10221|18066|NS CESC|102.47B|102470000000|77.30|2,316,935|-15.43%|42|2022-11-10|15/09/2022||||32099000000|2022-08-10|15/06/2022|2.2|13.8|41760000000|41900000000
2022-10-02 12:25:31|10222|1159071|NS SUVH|114.53B|114530000000|450.00|335,456|-13.18%|16|2022-11-07|15/09/2022||3.70||2925000000|2022-08-31|15/06/2022|4.2|4.2|3390000000|3410000000
2022-10-02 12:25:35|10223|43708|KS 005070|1.55T|1.55E+12|50,500|362,735|4.66%|23|2022-11-17|15/09/2022||||134950000000|2022-08-16|15/06/2022|202.73||119280000000|119280000000
2022-10-02 12:25:38|10224|1012983|TWO 8415|33.99B|33990000000|32.95|1,200|-10.7%|25|2022-11-11|15/09/2022||1.34||6540000000|2022-08-11|15/06/2022|0.89|1.27|6870000000|6290000000
2022-10-02 12:25:44|10225|102605|BK MEGA|40.32B|40320000000|46.25|2,901,750|1.65%|25|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.65|0.65|3930000000|3930000000
2022-10-02 12:25:47|10226|1171579|KSE AZNOULA|214.5M|214500000|195.00|1,206,753|-17.72%|10|2022-08-15|15/06/2022|||12940000||2022-05-13|15/03/2022|||12740000|
2022-10-02 12:25:51|10227|100082|HK 1083|9.78B|9780000000|3.01|5,023,118|-38.07%|28|2022-11-14|15/09/2022||0.54||19222000000|2022-08-16|15/06/2022|0.16||10160000000|
2022-10-02 12:25:54|10228|101592|JK SMRA|9.82T|9.82E+12|595|30,873,811|-27.88%|35|2022-11-15|15/09/2022||8.04|||2022-08-07|15/06/2022|5.66|7.14|1259000000000|1259000000000
2022-10-02 12:25:58|10229|1141292|KL GREA|4.33B|4330000000|3.460|1,496,259|-50.22%|15|2022-12-02|15/09/2022||0.0289||126940000|2022-08-26|15/06/2022|0.02|0.0277|118100000|121970000
2022-10-02 12:26:03|10230|946387|HK 0327|6.43B|6430000000|5.96|1,365,155|-39.49%|27|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000
2022-10-02 12:26:07|10231|101638|JK EXCL|26.24T|2.624E+13|2,460|21,711,205|-18%|35|2022-11-02|15/09/2022||46.29||6.92907E+12|2022-08-24|15/06/2022|46.29|46.29|7333000000000|7.33429E+12
2022-10-02 12:26:09|10232|102270|PS MEG|64.28B|64280000000|2.040|16,242,313|-29.66%|30|2022-11-18|15/09/2022||0.1||8310000000|2022-08-11|15/06/2022|0.1|0.1115|13330000000|10990000000
2022-10-02 12:26:12|10233|1175317|KSE BOURSA|417.41M|417410000|2,079.00|67,713|12.68%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.03||8960000|8960000
2022-10-02 12:26:15|10234|101583|JK FREN|24.81T|2.481E+13|80|1,050,007,634|-25.23%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.09||2.7745E+12|
2022-10-02 12:26:18|10235|100146|HK 3983|7.51B|7510000000|1.630|3,009,596|-43.01%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-10-02 12:26:26|10236|1012389|TWO 4174|16.37B|16370000000|71.50|909|-29.21%|24|2022-11-04|15/09/2022|||||2022-08-12|15/06/2022|-1.5||1870000|
2022-10-02 12:26:29|10237|946567|DFM DAMAC|8.47B|8470000000|1.400|143,005|12%|24|2022-11-14|15/09/2022||0.01||1067000000|2022-08-11|15/06/2022||0.01||1067000000
2022-10-02 12:26:32|10238|103791|TW 9933|35.77B|35770000000|45.60|2,335,929|30.81%|25|2022-11-02|15/09/2022||0.76||22690000000|2022-08-02|15/06/2022|0.57|0.715|22370000000|22710000000
2022-10-02 12:26:41|10239|41404|SN ANDINAB|1.48T|1.48E+12|1,676.10|695,108.9|-2.42%|37|2022-10-26|15/09/2022||30.48||602510000000|2022-08-02|15/06/2022|26.8|24.97|557890000000|567300000000
2022-10-02 12:26:45|10240|103699|TW 6202|15.06B|15060000000|66.60|996,697|-39.54%|25|2022-10-31|15/09/2022||1.42||1600000000|2022-09-06|15/06/2022|1.57|1.57|1670000000|1670000000
2022-10-02 12:26:47|10241|1056483|HK 1789|8.69B|8690000000|7.73|3,180,711|-28.69%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-10-02 12:26:50|10242|993295|JO DCPJ|27.38B|27380000000|3,185|810,127|9.83%|13|2022-11-01|15/08/2022||45.00||14895000000|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000
2022-10-02 12:26:54|10243|102405|BK AMATA|21.39B|21390000000|18.60|8,164,113|2.76%|26|2022-11-15|15/09/2022||0.3352||1560000000|2022-08-18|15/06/2022|0.46|0.4663|1590000000|1570000000
2022-10-02 12:26:57|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|10.78%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-10-02 12:27:01|10245|18394|NS SOFT|71.42B|71420000000|515.60|231,055|-22.34%|26|2022-11-02|15/09/2022||8.35||11048000000|2022-07-25|15/06/2022|7.8|7.8|17790000000|17790000000
2022-10-02 12:27:05|10246|102165|PS BLOOM|72.78B|72780000000|6.700|3,611,964|14.53%|26|2022-11-04|15/09/2022||0.13||8860000000|2022-08-02|15/06/2022|0.155|0.12|10020000000|10030000000
2022-10-02 12:27:10|10247|103365|TW 2511|18.09B|18090000000|11.15|545,364|-15.91%|23|2022-11-03|15/09/2022||0.28||2760000000|2022-08-11|15/06/2022|0.27|0.27|3630000000|3630000000
2022-10-02 12:27:13|10248|50156|JO JSEJ|8.65B|8650000000|10,112|81,798|-4.05%|18|2022-08-03|15/06/2022|5.4||1360000000||2022-03-02|15/12/2021|4.5||1290000000|
2022-10-02 12:27:17|10249|50143|JO RLOJ|6.9B|6900000000|4,330|187,608|-11.74%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-10-02 12:27:21|10250|41427|SN CONCHATORO|811.29B|811290000000|1,097.00|495,013.48|-14.23%|37|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|29.15|29.15|227050000000|227200000000
2022-10-02 12:27:24|10251|18743|BVMF ODPV3|4.89B|4890000000|8.80|1,240,517|-37.54%|37|2022-10-26|15/09/2022||0.179||486750000|2022-07-27|15/06/2022|0.185|0.18|481010000|481000000
2022-10-02 12:27:28|10252|18461|NS VIPI|94.16B|94160000000|665.95|393,859|31.96%|25|2022-11-09|15/09/2022||3.3||4240000000|2022-07-27|15/06/2022|4.75|4.13|5910000000|5210000000
2022-10-02 12:27:32|10253|1162311|KL AXSR|3.1B|3100000000|1.89|935,229|0%|25|2022-10-24|15/09/2022|||||2022-07-20|15/06/2022|0.0262|0.0274|72500000|70760000
2022-10-02 12:27:36|10254|15728|NASDAQ FANH|269.65M|269650000|5.02|41,062|-58.68%|37|2022-11-22|15/09/2022||0.7593|||2022-08-23|15/06/2022|0.6|0.8852|703120000|
2022-10-02 12:27:39|10255|102105|CN CFV|5.68T|5.68E+12|16,700.0|50,044|-40%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1821||3.0488E+12|
2022-10-02 12:27:43|10256|18021|NS BJEL|138.4B|138400000000|1,191.50|137,893|-8.83%|32|2022-11-10|15/09/2022||5.96||14300000000|2022-08-12|15/06/2022|4.4|4.29|12290000000|12290000000
2022-10-02 12:27:46|10257|1050113|NYSE DESP|377.55M|377550000|5.70|295,278|-54.22%|23|2022-11-17|15/09/2022||-0.085||146100000|2022-08-18|15/06/2022|-0.23|-0.15|134420000|127650000
2022-10-02 12:27:50|10258|980029|KQ 194480|466.02B|466020000000|44,000|77,328|-72.72%|25|2022-11-17|15/09/2022||1002||64900000000|2022-08-16|15/06/2022|-216.21|1400|53300000000|53300000000
2022-10-02 12:27:53|10259|1012083|TWO 1785|17.86B|17860000000|29.90|1,662|-40.8%|23|2022-11-30|15/09/2022||0.5||6520000000|2022-08-31|15/06/2022|0.62|0.62|6960000000|6960000000
2022-10-02 12:27:57|10260|103473|TW 3014|9.44B|9440000000|58.60|622,887|-41.16%|23|2022-11-30|15/09/2022||3.02||2100000000|2022-08-31|15/06/2022|1.81|2.21|1370000000|1610000000
2022-10-02 12:28:04|10261|20389|NYSE ARCO|1.54B|1540000000|7.290|718,313|42.38%|37|2022-11-16|15/09/2022||0.115||830490000|2022-08-10|15/06/2022|0.07|0.12|887900000|811560000
2022-10-02 12:28:09|10262|39876|NS JKLC|68.88B|68880000000|584.60|508,862|-6.76%|42|2022-10-25|15/09/2022||5.50||11493000000|2022-07-27|15/06/2022|8.6|8.77|15510000000|15830000000
2022-10-02 12:28:13|10263|103768|TW 9802|30.09B|30090000000|159.00|3,015,666|65.46%|25|2022-10-19|15/09/2022||4.36||6320000000|2022-07-20|15/06/2022|5.08|4.17|6200000000|5700000000
2022-10-02 12:28:16|10264|18809|BVMF UNIP6|9.45B|9450000000|95.99|223,946|59.2%|23|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|5.01||2000000000|
2022-10-02 12:28:19|10265|18243|NS JMSH|71.65B|71650000000|75.10|1,235,436|-18.41%|25|2022-10-27|15/09/2022||||9700000000|2022-08-02|15/06/2022|1.78||8060000000|
2022-10-02 12:28:22|10266|103261|TW 2362|18.38B|18380000000|31.40|343,406|10.7%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.05||4810000000|
2022-10-02 12:28:25|10267|41415|SN CAP|935.55B|935550000000|6,260.00|212,596.79|-23.1%|36|2022-11-04|15/09/2022||0.9833||865000000|2022-08-17|15/06/2022|0.92|0.8631|817000000|817000000
2022-10-02 12:28:29|10268|986203|BK SPRC|45.96B|45960000000|10.60|27,562,434|4.95%|25|2022-11-17|15/09/2022||0.00|||2022-08-19|15/06/2022|1.65|1.5|78010000000|77790000000
2022-10-02 12:28:33|10269|50142|JO VKEJ|12.15B|12150000000|1,239|2,020,092|3.16%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-10-02 12:28:36|10270|41431|SN ITAUCORP|1.78T|1.78E+12|1.83|912,569,588.57|-7.75%|33|2022-10-28|15/09/2022||0.09||352000000000|2022-07-29|15/06/2022|0.145|0.11|502940000000|349660000000
2022-10-02 12:28:40|10271|980010|KQ 182400|505.22B|505220000000|12,700|302,498|-39.81%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-438.96||2430000000|
2022-10-02 12:28:44|10272|18402|NS STTE|65.48B|65480000000|164.80|1,297,606|-41.54%|28|2022-10-27|15/09/2022|||||2022-07-25|15/06/2022|-0.51||15750000000|15750000000
2022-10-02 12:28:47|10273|103413|TW 2723|18.99B|18990000000|105.50|890,086|-27.36%|29|2022-11-07|15/09/2022||1.27||4950000000|2022-08-11|15/06/2022|-0.27|-0.2525|4380000000|4380000000
2022-10-02 12:28:50|10274|50019|HK 3377|6.24B|6240000000|0.82|4,727,666|-46.41%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-10-02 12:28:54|10275|6379|NASDAQ SOHU|542.13M|542130000|16.07|102,367|-21.76%|37|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.36||194780000|
2022-10-02 12:28:57|10276|50092|JO HYPJ|11.75B|11750000000|3,437|564,271|6.87%|15|2022-09-13|15/06/2022|||||2022-03-17|15/12/2021|2.7||1330000000|
2022-10-02 12:29:00|10277|994066|BK PSHn|26.26B|26260000000|12.00|527,715|-7.69%|0||
2022-10-02 12:29:03|10278|980111|KQ 222080|855.62B|855620000000|10,950|567,091|-45.93%|23|2022-11-16|15/09/2022||||44100000000|2022-08-12|15/06/2022|141.39||22600000000|22600000000
2022-10-02 12:29:08|10279|42658|AT LMDr|956.33M|956330000|5.49|144,238|-26.51%|27|2022-11-24|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-02 12:29:11|10280|18289|NS MOFS|107.19B|107190000000|726.00|75,951|-16.77%|25|2022-10-27|15/09/2022||||10800000000|2022-07-28|15/06/2022|-0.1||7900000000|6440000000
2022-10-02 12:29:14|10281|50071|HK 3339|4.92B|4920000000|1.150|2,990,594|-51.06%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.11||6521000000
2022-10-02 12:29:19|10282|50035|HK 0506|6.55B|6550000000|2.34|775,869|-16.73%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 12:29:23|10283|1169503|KS 248070|934.83B|934830000000|18,900|112,487|-33.68%|12|2022-11-30|15/09/2022||||461950000000|2022-08-11|15/06/2022|188.89||441200000000|441000000000
2022-10-02 12:29:26|10284|1166568|NS UTIA|91.84B|91840000000|722.50|182,270|-31.2%|13|2022-10-28|15/09/2022||||2400000000|2022-08-31|15/06/2022|7.44||2870000000|2880000000
2022-10-02 12:29:29|10285|969099|HK 6878|12.04B|12040000000|1.670|41,783,994|-7.73%|13|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||||
2022-10-02 12:29:34|10286|18029|NS BACH|70.87B|70870000000|348.50|2,544,447|-4.85%|42|2022-11-08|15/09/2022||7.30||13830000000|2022-08-04|15/06/2022|0.6|0.6|10800000000|10800000000
2022-10-02 12:29:37|10287|100078|HK 1052|5.34B|5340000000|3.19|1,846,306|-38.42%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-10-02 12:29:41|10288|103284|TW 2393|15.45B|15450000000|34.85|1,114,493|-25.78%|34|2022-11-03|15/09/2022||0.7767||5150000000|2022-08-31|15/06/2022|0.89|0.8967|5140000000|5130000000
2022-10-02 12:29:43|10289|947234|NS GRAN|85.72B|85720000000|345.35|2,000,652|5.53%|25|2022-10-25|15/09/2022||||8604000000|2022-08-09|15/06/2022|5.1|5.15|10200000000|10200000000
2022-10-02 12:29:48|10290|103175|TW 1909|18.69B|18690000000|14.65|2,073,685|-45.49%|25|2022-11-08|15/09/2022||-0.15||12030000000|2022-08-31|15/06/2022|0.23|0.23|13240000000|13240000000
2022-10-02 12:29:52|10291|103617|TW 4915|29.24B|29240000000|63.80|6,182,915|31.59%|25|2022-11-04|15/09/2022||1.83||22210000000|2022-08-05|15/06/2022|1.58|1.58|20280000000|20280000000
2022-10-02 12:29:56|10292|1161487|KS 353200|1.07T|1.07E+12|21,250|613,549|29.57%|11|2022-11-30|15/09/2022||||360300000000|2022-08-31|15/06/2022|1064.34||343000000000|339280000000
2022-10-02 12:29:59|10293|979186|KQ 030190|801.09B|801090000000|13,400|87,294|-33.99%|25|2022-10-28|15/09/2022||266.53||121420000000|2022-08-16|15/06/2022|271.78|271.78|124220000000|127820000000
2022-10-02 12:30:03|10294|103202|TW 2059|45.08B|45080000000|473.00|309,996|20.6%|25|2022-11-04|15/09/2022||8.28||2070000000|2022-08-05|15/06/2022|10.48|10.48|1940000000|1940000000
2022-10-02 12:30:08|10295|990832|HK 1908|32.26B|32260000000|20.25|4,044,827|35.91%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-10-02 12:30:11|10296|18693|BVMF GRND3|6.38B|6380000000|7.07|1,284,665|-21.07%|30|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|0.07||532000000|532000000
2022-10-02 12:30:15|10297|18019|NS LIND|281.75B|281750000000|3,311.80|69,877|26.02%|27|2022-11-15|15/09/2022|||||2022-08-09|15/06/2022|19.8||5880000000|
2022-10-02 12:30:18|10298|1012848|TWO 6548|26.94B|26940000000|28.80|1,130|-20.77%|25|2022-11-30|15/09/2022||0.7173||3810000000|2022-08-31|15/06/2022|0.816|0.8227|3780000000|3780000000
2022-10-02 12:30:22|10299|20941|NYSE PAM|2.66B|2660000000|22.77|122,329|30.56%|32|2022-11-11|15/09/2022||1.03||389800000|2022-08-11|15/06/2022|1.2|1.24|462000000|421050000
2022-10-02 12:30:25|10300|1123045|HK 2616|4.11B|4110000000|3.50|2,071,616|-67.53%|0||
2022-10-02 12:30:28|10301|39904|NS SHCU|116.77B|116770000000|1,745.00|78,721|-15.14%|32|2022-10-27|15/09/2022||56.4||11200000000|2022-07-27|15/06/2022|49.83|51.25|11620000000|11620000000
2022-10-02 12:30:32|10302|103536|TW 3376|17.34B|17340000000|90.10|513,591|-10.89%|29|2022-11-03|15/09/2022||1.71||3350000000|2022-06-27|15/06/2022|2.2|2.07|3020000000|3020000000
2022-10-02 12:30:35|10303|102497|BK EASTW|9.48B|9480000000|5.70|1,082,044|-42.13%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.15|0.14||
2022-10-02 12:30:39|10304|954965|TW 6456|25.89B|25890000000|76.60|1,306,990|-17.66%|25|2022-11-30|15/09/2022||3.97||35980000000|2022-08-10|15/06/2022|1.68|1.8|29010000000|29010000000
2022-10-02 12:30:42|10305|102602|BK MBK|21.82B|21820000000|16.20|5,569,974|26.52%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|0.02||1950000000|
2022-10-02 12:30:47|10306|103762|TW 8422|19B|19000000000|174.50|218,009|-4.12%|25|2022-11-11|15/09/2022||3.22||1450000000|2022-08-12|15/06/2022|3.27|3.11|1270000000|1330000000
2022-10-02 12:30:50|10307|1142505|KS 300720|786.12B|786120000000|11,350|154,580|-32.24%|17|2022-11-17|15/09/2022||||385000000000|2022-08-12|15/06/2022|655||411100000000|391000000000
2022-10-02 12:30:53|10308|943523|HK 2386|13.95B|13950000000|3.15|2,473,698|-20.45%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-10-02 12:30:57|10309|103132|TW 1710|15.21B|15210000000|17.35|1,037,719|-20.63%|27|2022-11-15|15/09/2022||0.51||8000000000|2022-07-26|15/06/2022|-0.215|-0.215|5520000000|7520000000
2022-10-02 12:31:01|10310|1142378|EBR TITCr|818.79M|818790000|10.84|43,422|-24.62%|14|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|||580500000|580000000
2022-10-02 12:31:04|10311|1165334|NS MINS|216.19B|216190000000|364.99|104,933|18.37%|12|2022-11-10|15/09/2022||||4304000000|2022-08-31|15/06/2022|2|2|4920000000|4870000000
2022-10-02 12:31:07|10312|943511|HK 1966|2.15B|2150000000|0.51|9,800,846|-81.32%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 12:31:10|10313|49982|HK 0639|11.57B|11570000000|2.290|7,617,448|-3.38%|18|2022-08-30|15/06/2022|0.32||4660000000||2022-03-24|15/12/2021|0.37||4630000000|
2022-10-02 12:31:17|10314|1012318|TWO 3630|4.95B|4950000000|26.90|754|-29.72%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.6||422100000|
2022-10-02 12:31:19|10315|1171882|NS JUBN|82.07B|82070000000|516.00|649,485|-31.02%|8|2022-10-18|15/09/2022|||||2022-08-31|15/06/2022|4.99||11660000000|
2022-10-02 12:31:22|10316|1148091|TADAWUL 1831|2.31B|2310000000|60.90|204,699|-24.39%|18|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.72||409300000|
2022-10-02 12:31:26|10317|37778|WA EATP|3.87B|3870000000|17.64|42,535|-41.24%|35|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|||605900000|603400000
2022-10-02 12:31:31|10318|1012761|TWO 6274|12.06B|12060000000|44.80|1,417|-57.14%|25|2022-10-28|15/09/2022||1.43||4950000000|2022-08-31|15/06/2022|1.07|1.25|4790000000|4890000000
2022-10-02 12:31:34|10319|27084|BMV GENTERA|27.49B|27490000000|17.370|3,412,391|43.32%|36|2022-10-27|15/09/2022||0.5894||6730000000|2022-07-28|15/06/2022|0.78|0.747|6630000000|6500000000
2022-10-02 12:31:38|10320|42676|AT TENr|1.83B|1830000000|16.50|137,828|46.28%|35|2022-11-29|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-02 12:31:42|10321|13196|QE AHCS|6.21B|6210000000|0.986|752,420|-4.35%|23|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|0.01||520900000|
2022-10-02 12:31:53|10322|41700|KL SETI|2.34B|2340000000|0.575|2,585,802|-53.25%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0199||1020000000|1020000000
2022-10-02 12:31:57|10323|102456|BK CENTEL|66.15B|66150000000|49.00|4,012,960|41.01%|26|2022-11-14|15/09/2022||-0.3333|||2022-08-15|15/06/2022|0.02|0.02|4190000000|4190000000
2022-10-02 12:31:59|10324|943446|HK 0535|8.8B|8800000000|0.530|10,520,011|-36.9%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-10-02 12:32:03|10325|1056506|NASDAQ LX|311.62M|311620000|1.69|779,176|-70.76%|23|2022-11-16|15/09/2022||2.71|||2022-08-16|15/06/2022|0.44|2.26|2410000000|
2022-10-02 12:32:05|10326|101595|JK SCMA|13.02T|1.302E+13|206|120,948,513|-47.04%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|5.25||1629000000000|1.6145E+12
2022-10-02 12:32:09|10327|103314|TW 2439|18.59B|18590000000|85.20|1,563,751|2.24%|25|2022-10-28|15/09/2022||2.05||10470000000|2022-08-05|15/06/2022|1.81|1.69|8000000000|8000000000
2022-10-02 12:32:17|10328|102433|BK BLA|57.63B|57630000000|33.75|9,264,674|18.42%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.7||11030000000|
2022-10-02 12:32:21|10329|19487|IS KRDMD|12.88B|12880000000|11.950|126,563,322|84.7%|37|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|2.01|2.01|6830000000|7310000000
2022-10-02 12:32:25|10330|946718|NS RMT|132.46B|132460000000|1,883.00|35,934|29.54%|30|2022-10-28|15/09/2022|||||2022-08-09|15/06/2022|12.4|12.4|9770000000|9770000000
2022-10-02 12:32:28|10331|103101|TW 1536|25.58B|25580000000|91.50|3,485,423|3.05%|25|2022-11-09|15/09/2022||0.9225||2060000000|2022-08-31|15/06/2022|0.67|0.75|1930000000|1930000000
2022-10-02 12:32:31|10332|943441|HK 0405|8B|8000000000|1.70|3,997,978|-53.55%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-10-02 12:32:34|10333|102370|PS PGOLD|81.39B|81390000000|28.250|1,528,250|-36.52%|30|2022-11-16|15/09/2022||0.6079||44110000000|2022-08-16|15/06/2022|0.6079|0.6079|43920000000|43920000000
2022-10-02 12:32:43|10334|18048|NS BLDT|210.01B|210010000000|8,851.35|30,569|37.88%|31|2022-11-03|15/09/2022||55.52||12130000000|2022-07-27|15/06/2022|50.06|50.06|12930000000|12930000000
2022-10-02 12:32:46|10335|100034|HK 0546|10.17B|10170000000|4.01|4,959,245|45.29%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 12:32:50|10336|980684|BE QHt|662.22M|662220000|0.0634|-|13.21%|0||
2022-10-02 12:32:53|10337|42641|AT HRMr|830.33M|830330000|8.74|70,114|-5%|26|2022-12-02|15/09/2022|||||2022-09-30|15/06/2022|0.22||1460000000|
2022-10-02 12:32:57|10338|102835|BK TISCO|74.26B|74260000000|92.75|3,477,624|1.09%|25|2022-10-13|15/09/2022||2.25||4609000000|2022-07-14|15/06/2022|2.31|2.31|4560000000|4560000000
2022-10-02 12:33:04|10339|27114|BMV CHDRAUIB|56.92B|56920000000|59.510|448,317|63.98%|35|2022-10-25|15/09/2022||1.08||60520000000|2022-07-26|15/06/2022|1.5|1.21|63820000000|61380000000
2022-10-02 12:33:07|10340|103584|TW 3682|27.4B|27400000000|6.50|2,487,172|-18.88%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.33||3320000000|
2022-10-02 12:33:11|10341|19258|IS AEFES|23.72B|23720000000|40.06|3,879,003|88.61%|37|2022-11-08|15/09/2022||1.71||21450000000|2022-08-11|15/06/2022|1.55|1.55|24540000000|24540000000
2022-10-02 12:33:14|10342|1012184|TWO 3211|10.57B|10570000000|70.60|211|-25.53%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|2.32||4270000000|
2022-10-02 12:33:17|10343|961712|TW 4968|8.63B|8630000000|97.50|1,842,822|-57.11%|25|2022-10-27|15/09/2022||0.5433||1040000000|2022-08-31|15/06/2022|0.425|0.425|876000000|876000000
2022-10-02 12:33:20|10344|1140499|BK TVOn|-|-|29.25|600,822|2.96%|0||
2022-10-02 12:33:24|10345|990477|HK 0826|6.15B|6150000000|2.12|1,693,131|-54.41%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-10-02 12:33:28|10346|1012086|TW 1795|42.58B|42580000000|162.50|17,551,566|51.92%|23|2022-11-09|15/09/2022||4.76||4263000000|2022-08-10|15/06/2022|1.25|1.34|2910000000|2984000000
2022-10-02 12:33:31|10347|102268|PS MWC|44.76B|44760000000|13.640|1,001,297|-26.19%|26|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.56||5660000000|
2022-10-02 12:33:34|10348|18053|NS BRIG|116.98B|116980000000|508.70|255,774|23.89%|25|2022-11-15|15/09/2022||3.1||8220000000|2022-08-02|15/06/2022|3.81|3.8|9030000000|9030000000
2022-10-02 12:33:38|10349|945731|BK PLANB|29.96B|29960000000|7.00|20,825,926|12.9%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.04|0.04|1630000000|1630000000
2022-10-02 12:33:41|10350|1153712|KS 330590|1.19T|1.19E+12|4,900|212,383|-11.39%|12|2022-05-13|15/03/2022|38.73||28640000000||2022-03-07|15/12/2021|75.75||56180000000|
2022-10-02 12:33:44|10351|103244|TW 2338|11.35B|11350000000|55.20|2,934,384|-24.83%|23|2022-11-30|15/09/2022||0.85||2030000000|2022-08-31|15/06/2022|-1.58|0.62|1990000000|1860000000
2022-10-02 12:33:48|10352|18712|BVMF SIMH3|7.99B|7990000000|9.66|2,240,595|-27.01%|35|2022-11-10|15/09/2022||0.26||5950000000|2022-08-04|15/06/2022|0.1216|0.23|5460000000|5460000000
2022-10-02 12:33:51|10353|943498|HK 1515|5.46B|5460000000|4.21|1,892,206|-33.39%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-10-02 12:33:53|10354|980619|BE NVA6|1.57B|1570000000|1.840|-|29.12%|0||
2022-10-02 12:33:55|10355|1123044|HK 2019|3.75B|3750000000|1.39|1,015,318|-50.18%|0||
2022-10-02 12:33:59|10356|18282|NS PROR|67.9B|67900000000|4,124.00|8,539|-25.27%|25|2022-11-16|15/09/2022|||||2022-09-30|15/06/2022|24.8||2960000000|
2022-10-02 12:34:02|10357|950752|SZ 200771|10.45B|10450000000|10.66|350,621|-10.54%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-10-02 12:34:05|10358|1012995|TWO 8436|14.66B|14660000000|124.50|499|-42.79%|25|2022-11-09|15/09/2022||1.86||1870000000|2022-08-17|15/06/2022|-0.75|-0.75|1850000000|1850000000
2022-10-02 12:34:08|10359|1114113|TW 6592|52.02B|52020000000|101.00|528,765|17.85%|21|2022-11-30|15/09/2022||1.82||5550000000|2022-08-31|15/06/2022|1.78|1.65|5460000000|5380000000
2022-10-02 12:34:12|10360|950281|KL HEIN|7.21B|7210000000|23.88|159,705|3.38%|29|2022-11-30|15/09/2022|||||2022-11-09|15/09/2023||||
2022-10-02 12:34:16|10361|18109|NS EIDP|106.06B|106060000000|596.95|444,098|39.43%|25|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|15.57||6040000000|6040000000
2022-10-02 12:34:20|10362|953666|KL SKPR|2.59B|2590000000|1.660|1,390,551|-7.26%|25|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022|0.024|0.024|555200000|555200000
2022-10-02 12:34:23|10363|1159098|BK SUPEREIFu|5.77B|5770000000|11.20|338,424|-1.75%|12|2022-08-09|15/06/2022|0.09||216400000||2022-05-12|15/03/2022|-0.21||225400000|
2022-10-02 12:34:27|10364|100088|HK 1117|7.12B|7120000000|0.900|5,627,068|-39.19%|16|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 12:34:30|10365|990789|HK 1589|14.85B|14850000000|4.32|46,931|3.35%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-10-02 12:34:34|10366|1052357|BK TOA|66.96B|66960000000|33.00|1,400,550|0%|23|2022-11-11|15/09/2022||0.2363|||2022-08-15|15/06/2022|0.22|0.2|5200000000|5200000000
2022-10-02 12:34:37|10367|950206|KL DOVT|6.51B|6510000000|4.030|1,414,183|-28.8%|23|2022-11-23|15/09/2022|||||2022-08-23|15/06/2022|0.017||242100000|
2022-10-02 12:34:41|10368|39886|NS MCEI|62.15B|62150000000|1,219.75|348,245|-27.04%|26|2023-01-17|15/12/2022||10.83||983000000|2022-10-25|15/09/2022||9.43||1090000000
2022-10-02 12:34:44|10369|1012640|TWO 5530|16.03B|16030000000|38.15|297|-15.88%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|1.29||1070000000|
2022-10-02 12:34:47|10370|103265|TW 2367|13.09B|13090000000|19.55|25,235,020|11.97%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.4||4330000000|
2022-10-02 12:34:52|10371|37846|WA JSW|3.91B|3910000000|33.34|766,453|-39.82%|37|2022-11-17|15/09/2022||||3231000000|2022-08-30|15/06/2022|20||5970000000|5970000000
2022-10-02 12:34:55|10372|1166725|BVMF GMAT3|14.58B|14580000000|6.60|6,722,114|-13.61%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.12||5200000000|5080000000
2022-10-02 12:34:58|10373|30642|BVMF STBP3|6.6B|6600000000|7.64|3,709,677|-2.98%|25|2022-11-09|15/09/2022||0.12||531260000|2022-08-10|15/06/2022|0.12|0.12|501000000|500980000
2022-10-02 12:35:02|10374|103470|TW 3010|19.71B|19710000000|83.50|284,855|4.13%|25|2022-11-30|15/09/2022||3.42||19540000000|2022-08-29|15/06/2022|2.78|2.78|18340000000|18340000000
2022-10-02 12:35:05|10375|50164|JO SNTJ|28.23B|28230000000|25,003|55,779|4.8%|18|2022-08-31|15/06/2022|4.34||13400000000||2022-03-03|15/12/2021|16.19||13390000000|
2022-10-02 12:35:09|10376|103017|TW 1313|16.07B|16070000000|12.25|1,406,893|-50.31%|25|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|-0.72||20650000000|
2022-10-02 12:35:12|10377|18046|NS BRLC|73.5B|73500000000|955.00|144,135|-31.17%|25|2022-11-10|15/09/2022|||||2022-08-06|15/06/2022|9.6|9.57|22040000000|22040000000
2022-10-02 12:35:16|10378|41636|KL BATO|373.99B|373990000000|10.26|173,873|-26.71%|32|2022-10-26|15/09/2022||0.2362||579540000|2022-07-21|15/06/2022|0.26|0.2055|637500000|637330000
2022-10-02 12:35:20|10379|18206|NS IIFL|133.56B|133560000000|351.70|1,077,430|22.54%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|8.63||17300000000|
2022-10-02 12:35:23|10380|946781|NS ALKY|146.77B|146770000000|2,868.95|46,308|-25.48%|24|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|16||4740000000|4650000000
2022-10-02 12:35:25|10381|1112810|HK 1119|5B|5000000000|3.61|3,206,169|-13.43%|1|2021-08-20|15/06/2021|||||
2022-10-02 12:35:28|10382|1155902|NASDAQ EH|239.68M|239680000|4.21|327,772|-81.89%|7|2022-12-08|15/09/2022|||||2022-08-18|15/06/2022|-0.67||12160000|
2022-10-02 12:35:31|10383|1153002|BVMF VIVA3|6.39B|6390000000|27.09|1,016,140|-8.21%|14|2022-11-10|15/09/2022||0.2469||400160000|2022-08-11|15/06/2022|0.2966|0.2966|464690000|463460000
2022-10-02 12:35:35|10384|37900|WA NEUP|2.83B|2830000000|655.00|1,298|-27.38%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022|8.1||2650000000|2730000000
2022-10-02 12:35:38|10385|8578|HK 2038|6.43B|6430000000|0.810|5,687,995|-30.77%|24|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022||||
2022-10-02 12:35:42|10386|18246|NS JUBA|53.4B|53400000000|337.30|197,186|-46.33%|37|2022-10-27|15/09/2022||9.95||15121000000|2022-08-02|15/06/2022|2.96|4.4|14520000000|14400000000
2022-10-02 12:35:46|10387|103648|TW 5469|15.38B|15380000000|29.10|865,272|-27.67%|25|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022|1.34||11590000000|
2022-10-02 12:35:49|10388|43898|KS 020560|896.66B|896660000000|12,050|287,286|-53.83%|37|2022-11-17|15/09/2022||-182.00||1500000000000|2022-08-12|15/06/2022|-2216.05|-186.00|1549000000000|1349000000000
2022-10-02 12:35:53|10389|1137427|KQ 293780|296.57B|296570000000|13,300|328,724|-66.75%|17|2022-08-12|15/06/2022|-151.9||15630000||2022-05-16|15/03/2022|-116.8||10060000|
2022-10-02 12:35:56|10390|18353|NS REXP|170.9B|170900000000|578.80|131,811|-1.24%|25|2022-11-14|15/09/2022|||||2022-08-13|15/06/2022|9.2||494970000000|
2022-10-02 12:36:02|10391|13799|WA ENAE|3.27B|3270000000|6.17|362,692|-34.19%|37|2022-11-23|15/09/2022||||5467000000|2022-09-14|15/06/2022|0.48||7470000000|7470000000
2022-10-02 12:36:06|10392|103649|TW 5471|8.17B|8170000000|48.65|441,137|-44.28%|34|2022-11-04|15/09/2022||2.59||1860000000|2022-08-04|15/06/2022|1.48|2.61|1030000000|1800000000
2022-10-02 12:36:10|10393|41377|JO SNHJ|7.44B|7440000000|176|1,496,757|-39.1%|18|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-02 12:36:14|10394|103751|TW 8163|11.03B|11030000000|39.40|632,925|-1.86%|25|2022-11-08|15/09/2022||1.19||7670000000|2022-08-05|15/06/2022|1.02|1.07|7750000000|7760000000
2022-10-02 12:36:19|10395|41447|SN ENTEL|828.34B|828340000000|2,742.70|325,114.4|3.18%|36|2023-01-25|15/12/2022||108.34||663000000000|2022-11-07|15/09/2022||112.16||642000000000
2022-10-02 12:36:23|10396|18106|NS EDEL|55.1B|55100000000|61.35|1,799,076|-24.49%|25|2022-11-04|15/09/2022||0.75|||2022-08-04|15/06/2022|0.29|0.50|11900000000|
2022-10-02 12:36:26|10397|103591|TW 3705|10.57B|10570000000|39.70|180,163|-7.6%|23|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|1.03||1960000000|
2022-10-02 12:36:29|10398|950031|NS AVNT|63.86B|63860000000|468.50|247,866|-14.76%|24|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|8.4|8.4|15690000000|16390000000
2022-10-02 12:36:32|10399|103139|TW 1718|10.91B|10910000000|8.13|1,813,249|-22.4%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022|-0.13||7970000000|
2022-10-02 12:36:35|10400|102054|WA LVCP|2.8B|2800000000|108.80|20,818|5.63%|25|2022-11-22|15/09/2022||||66300000|2022-08-25|15/06/2022|1.4||66800000|65230000
2022-10-02 12:36:37|10401|1088207|JK TCPI|45.5T|4.55E+13|9,100|5,816,639|-4.21%|19|2022-08-29|15/06/2022|4.19||447900000000||2022-05-13|15/03/2022|8.14||411700000000|
2022-10-02 12:36:40|10402|18596|BVMF ALSO3|5.29B|5290000000|19.90|1,799,446|-11.82%|34|2022-11-09|15/09/2022||0.32||275060000|2022-08-10|15/06/2022|0.29|0.32|255980000|253500000
2022-10-02 12:36:44|10403|1055134|BVMF SAPR11|25.98B|25980000000|17.15|1,221,006|-9.45%|23|2022-11-03|15/09/2022||0.8033||1410000000|2022-08-04|15/06/2022|0.77|0.6667|1360000000|1360000000
2022-10-02 12:36:48|10404|103369|TW 2520|13.72B|13720000000|25.30|1,398,117|-36.05%|27|2022-11-11|15/09/2022||0.72||4850000000|2022-08-31|15/06/2022|0.8|0.8|4700000000|4700000000
2022-10-02 12:36:51|10405|103704|TW 6214|17.44B|17440000000|69.50|139,317|-22.02%|24|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.63||7700000000|
2022-10-02 12:36:54|10406|1115822|HK 0059|287.18M|287180000|0.034|255,803,249|-96.26%|0||
2022-10-02 12:36:58|10407|102432|BK BLAND|17.01B|17010000000|0.980|10,790,653|-8.41%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0||738600000|
2022-10-02 12:37:02|10408|41673|KL SWAY|7.68B|7680000000|1.570|542,530|-8.72%|25|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.029||1280000000|
2022-10-02 12:37:05|10409|103353|TW 2489|7.72B|7720000000|9.67|1,775,862|-43.66%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|-0.5||4490000000|
2022-10-02 12:37:10|10410|1017276|AT ADMr|375.49M|375490000|1.620|144,493|-31.93%|21|2022-12-06|15/09/2022|||||2022-09-28|15/06/2022||||
2022-10-02 12:37:13|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|14.95%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-10-02 12:37:17|10412|43355|KS 025860|394.14B|394140000000|8,220|439,480|-31.21%|32|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|480.76||618600000000|
2022-10-02 12:37:22|10413|103084|TW 1513|26.58B|26580000000|56.90|18,629,952|22.58%|25|2022-11-18|15/09/2022||0.91||4420000000|2022-08-17|15/06/2022|1.2|1.2|4370000000|4370000000
2022-10-02 12:37:25|10414|13198|QE MERS|3.57B|3570000000|17.830|88,628|-8.61%|29|2022-10-28|15/09/2022|||||2022-08-09|15/06/2022|0.23||708000000|794000000
2022-10-02 12:37:28|10415|1118184|HK 1896|6.24B|6240000000|5.46|1,194,148|-42.28%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-02 12:37:32|10416|11304|KSE NREK|249.02B|249020000000|134|3,690,253|-21.18%|26|2022-11-17|15/09/2022|||||2022-08-14|15/06/2022|||5950000|
2022-10-02 12:37:36|10417|103391|TW 2607|33.67B|33670000000|31.55|7,136,770|8.19%|23|2022-11-01|15/09/2022|||||2022-08-04|15/06/2022|1.29||4680000000|
2022-10-02 12:37:39|10418|1012575|TWO 5306|17.64B|17640000000|192.50|162|-3.27%|25|2022-11-30|15/09/2022||4.06||2000000000|2022-08-31|15/06/2022|4.13|4.02|1890000000|1890000000
2022-10-02 12:37:42|10419|41472|SN PARAUCO|760.8B|760800000000|840.00|1,890,581.13|4.48%|32|2023-01-25|15/12/2022||20.93||67850000000|2022-11-10|15/09/2022||15||58730000000
2022-10-02 12:37:46|10420|43369|KS 001440|1.79T|1.79E+12|1,450|5,664,869|-36.4%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.84||638400000000|
2022-10-02 12:37:48|10421|980663|BE NYVKt|468.92M|468920000|0.3060|-|-12.07%|0||
2022-10-02 12:37:50|10422|987132|HK 2768|1.12B|1120000000|0.16|244,773,023|-94.74%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-10-02 12:37:52|10423|1153251|HK 6855|3.06B|3060000000|11.84|723,468|-65.73%|0||
2022-10-02 12:37:56|10424|946746|NS MAHN|104.45B|104450000000|275.85|785,905|14.99%|28|2022-10-25|15/09/2022||||25530000000|2022-07-22|15/06/2022|5||27070000000|25430000000
2022-10-02 12:38:01|10425|102518|BK GFPT|18.43B|18430000000|14.70|6,061,489|21.49%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.36|0.36|4220000000|4220000000
2022-10-02 12:38:05|10426|994404|HK 1357|3.27B|3270000000|0.740|11,848,201|-51.32%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-02 12:38:08|10427|102398|BK AEONTS|41.13B|41130000000|164.50|259,161|-10.11%|24|2022-10-03|15/08/2022||4.03|||2022-07-05|15/05/2022|4.46|4.29|5050000000|5180000000
2022-10-02 12:38:12|10428|18058|NS CNFH|63.92B|63920000000|481.90|1,575,581|-28.2%|26|2023-01-24|15/12/2022||||2430000000|2022-10-19|15/09/2022||||2430000000
2022-10-02 12:38:16|10429|979236|KS 034830|312.42B|312420000000|1,370|644,896|-43.04%|25|2022-11-28|15/09/2022||||56000000000|2022-08-31|15/06/2022|55.9||61000000000|61000000000
2022-10-02 12:38:18|10430|1166735|MCX FLOT|91.59B|91590000000|29.92|1,340,562|-64.36%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-10-02 12:38:20|10431|1160905|JO NY1J|42.98B|42980000000|3,498.00|670,694|-30.8%|0||
2022-10-02 12:38:24|10432|102388|PS CNPF|79.7B|79700000000|22.500|991,023|-18.48%|25|2022-11-03|15/09/2022||0.3981||15930000000|2022-08-03|15/06/2022|0.199|0.199|16350000000|16350000000
2022-10-02 12:38:26|10433|980607|BE JASt|607.2M|607200000|0.0715|-|-2.05%|0||
2022-10-02 12:38:30|10434|103460|TW 2913|16.51B|16510000000|20.90|916,833|1.71%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.07||79760000|
2022-10-02 12:38:33|10435|1174284|JO TGAJ|44.44B|44440000000|33,320.00|827,645|253.79%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2022-10-02 12:38:35|10436|1056020|KL SIPR|3.06B|3060000000|0.450|1,920,073|-30.23%|23|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.015|0.02|615600000|615300000
2022-10-02 12:38:39|10437|102593|BK MAJOR|15.84B|15840000000|17.70|5,259,684|-17.67%|25|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.1405|0.16|1640000000|1640000000
2022-10-02 12:38:42|10438|980083|KQ 215200|844.72B|844720000000|71,700|61,844|-0.55%|23|2022-11-30|15/09/2022||||234100000000|2022-08-16|15/06/2022|2666.85||197300000000|197300000000
2022-10-02 12:38:46|10439|103582|TW 3673|12.83B|12830000000|31.55|1,170,409|-19.64%|34|2022-11-03|15/09/2022||0.72||24540000000|2022-08-04|15/06/2022|0.16|0.47|22340000000|22640000000
2022-10-02 12:38:49|10440|980662|BE NYVJt|461.7M|461700000|0.0310|50,000|0.65%|0||
2022-10-02 12:38:51|10441|980717|BE TASCt|702.4M|702400000|0.4480|1,000|-4.27%|0||
2022-10-02 12:38:54|10442|1012200|TWO 3260|13.64B|13640000000|51.90|1,301|-33.72%|25|2022-11-09|15/09/2022||0.26||9350000000|2022-07-04|15/06/2022|0.41|0.41|8710000000|8710000000
2022-10-02 12:38:58|10443|979825|KQ 100120|314.94B|314940000000|34,300|25,771|-11.83%|25|2022-11-17|15/09/2022||||57700000000|2022-08-16|15/06/2022|781.33||63700000000|63700000000
2022-10-02 12:39:02|10444|103622|TW 4935|8.82B|8820000000|53.80|175,631|-28.46%|25|2022-11-30|15/09/2022||4.30|||2022-08-31|15/06/2022|0.43|3.52|1840000000|
2022-10-02 12:39:06|10445|41681|KL BIMB|5.54B|5540000000|2.57|491,592|-14.8%|25|2022-12-01|15/09/2022|||||2022-08-30|15/06/2022|0.0555|0.054|519200000|530200000
2022-10-02 12:39:10|10446|103238|TW 2328|17B|17000000000|32.80|1,717,668|-13.92%|23|2022-11-30|15/09/2022||0.63||6810000000|2022-08-31|15/06/2022|0.51|0.5|6210000000|6490000000
2022-10-02 12:39:14|10447|1012605|TWO 5425|20.64B|20640000000|83.00|18,060|30.71%|25|2022-11-30|15/09/2022||1.64||4010000000|2022-08-31|15/06/2022|1.46|1.49|3970000000|3860000000
2022-10-02 12:39:17|10448|49965|HK 0119|5.35B|5350000000|1.40|2,192,450|-31.71%|21|2022-08-26|15/06/2022|0.41||22260000000||2022-03-24|15/12/2021|0.23|0.50|22440000000|23497000000
2022-10-02 12:39:21|10449|41610|KL SPOR|2.36B|2360000000|1.760|339,073|-12.44%|42|2022-11-23|15/09/2022|||||2022-11-16|15/07/2022||||
2022-10-02 12:39:25|10450|1156757|KL UWCB|4.32B|4320000000|3.92|1,234,484|-34.56%|16|2022-12-06|15/10/2022|||||2022-09-06|15/07/2022|0.027||103100000|
2022-10-02 12:39:28|10451|103217|TW 2206|30.54B|30540000000|38.30|4,953,865|54.23%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.84||12440000000|
2022-10-02 12:39:32|10452|18144|NS GESC|77.37B|77370000000|540.45|559,579|47.16%|37|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|31|32|12650000000|13660000000
2022-10-02 12:39:35|10453|1165978|NS ROUT|85.08B|85080000000|1,365.35|359,559|-33.14%|10|2022-10-18|15/09/2022||7.80||4337000000|2022-08-31|15/06/2022|10.95|10.79|7290000000|7290000000
2022-10-02 12:39:38|10454|49979|HK 0410|6.5B|6500000000|1.25|3,860,016|-39.61%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-10-02 12:39:42|10455|49971|HK 0272|6.45B|6450000000|0.800|7,290,780|-31.62%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-02 12:39:47|10456|102992|TW 1215|23.44B|23440000000|79.50|385,199|9.58%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|1.51||6840000000|
2022-10-02 12:39:50|10457|43798|KS 009450|494.29B|494290000000|34,200|62,795|-41.34%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|1535.03||248300000000|
2022-10-02 12:39:55|10458|969072|HK 1282|533.59M|533590000|0.017|1,015,913,961|-93.17%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2022-10-02 12:39:58|10459|49977|HK 0363|9.24B|9240000000|8.50|526,224|-27.23%|25|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|1.02||15220000000|
2022-10-02 12:40:01|10460|979222|KQ 033290|451.39B|451390000000|5,270|118,947|-32%|24|2022-11-17|15/09/2022||||107000000000|2022-08-16|15/06/2022|239||292000000000|148000000000
2022-10-02 12:40:06|10461|44104|KS 170900|420.36B|420360000000|49,800|6,320|-33.15%|34|2022-11-17|15/09/2022||1482||166130000000|2022-08-16|15/06/2022|358|1307|160200000000|160020000000
2022-10-02 12:40:09|10462|12875|EGX HRHO|13.08B|13080000000|11.20|2,707,112|13.68%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.31||2100000000|
2022-10-02 12:40:14|10463|100080|HK 1070|6.87B|6870000000|2.75|7,283,116|-29.12%|35|2022-10-25|15/09/2022|||||2022-08-19|15/06/2022|0.1||33680000000|
2022-10-02 12:40:16|10464|50122|JO ARLJ|7.42B|7420000000|19,318|140,605|10.9%|24|2022-11-21|15/09/2022||735.00||9744000000|2022-08-31|15/06/2022||||
2022-10-02 12:40:19|10465|958363|KS 214320|830B|830000000000|41,500|22,185|-31.18%|25|2022-11-17|15/09/2022||1090||398760000000|2022-08-16|15/06/2022|329.71|3874|405700000000|383240000000
2022-10-02 12:40:22|10466|1114561|HK 1860|6.41B|6410000000|3.93|685,431|-45.19%|8|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 12:40:26|10467|18204|NS ICMN|83.39B|83390000000|270.30|6,140,268|34.61%|37|2022-11-11|15/09/2022||||11402000000|2022-08-12|15/06/2022|-2.3|-2.7|14460000000|14610000000
2022-10-02 12:40:29|10468|990234|HK 0357|8.94B|8940000000|18.90|1,082,786|-42.02%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 12:40:32|10469|1053087|NYSE LOMA|729.41M|729410000|6.230|172,091|-11.88%|22|2022-11-10|15/09/2022||0.0436||202330000|2022-08-11|15/06/2022|0.0316|0.1152|187890000|185370000
2022-10-02 12:40:36|10470|18392|NS SOBH|61.6B|61600000000|645.75|435,586|-17.05%|37|2022-11-11|15/09/2022||7.58||5828000000|2022-08-09|15/06/2022|1.4|2.23|5820000000|5820000000
2022-10-02 12:40:39|10471|1064345|NS ATRD|125.51B|125510000000|252.40|913,557|19.14%|21|2022-11-10|15/09/2022||2.08||26790000000|2022-08-31|15/06/2022|1.4|1.66|26620000000|26500000000
2022-10-02 12:40:42|10472|1128957|BVMF SBFG3|4.89B|4890000000|20.11|1,478,937|-29.88%|19|2022-11-03|15/09/2022||0.13||1640000000|2022-08-01|15/06/2022|0.15|0.15|1460000000|1460000000
2022-10-02 12:40:44|10473|955768|KS 094800|388.05B|388050000000|4,180|26,901|-12.83%|0||
2022-10-02 12:40:47|10474|103283|TW 2392|16.44B|16440000000|33.90|942,504|-11.29%|25|2022-11-16|15/09/2022||1.36||28090000000|2022-08-18|15/06/2022|1.03|0.50|21880000000|21087000000
2022-10-02 12:40:50|10475|13205|QE GWCS|2.53B|2530000000|4.309|459,113|-13.08%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.1|0.098|358400000|358400000
2022-10-02 12:40:53|10476|992665|TW 6443|18.23B|18230000000|36.30|33,432,828|21.72%|25|2022-11-09|15/09/2022||0.1967||2260000000|2022-08-31|15/06/2022|0.03|0.03|1890000000|1890000000
2022-10-02 12:40:57|10477|943505|HK 1666|5.87B|5870000000|4.58|725,930|-21.58%|16|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-02 12:41:00|10478|100271|NS NBCC|55.35B|55350000000|30.90|4,603,799|-35.89%|25|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|-0.03||13660000000|11720000000
2022-10-02 12:41:03|10479|39872|NS INRL|41.98B|41980000000|77.750|9,969,347|-48.97%|37|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-0.98||3190000000|3190000000
2022-10-02 12:41:06|10480|1056455|NASDAQ ICLK|33.85M|33850000|0.35|235,824|-93.66%|21|2022-11-29|15/09/2022||-0.025||60110000|2022-08-25|15/06/2022|-0.15|-0.06|38080000|51400000
2022-10-02 12:41:09|10481|943532|HK 3836|2.33B|2330000000|1.51|701,244|-63.26%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 12:41:12|10482|1073767|NS GMMP|86.85B|86850000000|1,929.60|251,300|31.5%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|8.5|8.5|7390000000|7390000000
2022-10-02 12:41:16|10483|18727|BVMF MDIA3|14.73B|14730000000|43.81|1,425,740|45.01%|37|2022-11-11|15/09/2022||0.73||2550000000|2022-08-12|15/06/2022|0.755|0.4319|2500000000|2380000000
2022-10-02 12:41:19|10484|103683|TW 6153|15.6B|15600000000|28.25|4,689,163|11.35%|25|2022-10-28|15/09/2022|||||2022-07-27|15/06/2022|-0.23||2610000000|
2022-10-02 12:41:22|10485|1012973|TWO 8358|9.56B|9560000000|37.85|2,126|-48.45%|23|2022-10-28|15/09/2022||0.55||1310000000|2022-08-31|15/06/2022|1.21|1.21|1900000000|1900000000
2022-10-02 12:41:26|10486|103011|TW 1305|12.51B|12510000000|20.50|1,530,520|-54.56%|25|2022-11-02|15/09/2022||0.0683||4430000000|2022-08-03|15/06/2022|-0.15|0.014|4840000000|5090000000
2022-10-02 12:41:30|10487|1012878|TWO 6589|32.68B|32680000000|107.50|6,604|-16.53%|24|2022-11-30|15/09/2022||-0.12||565000000|2022-08-31|15/06/2022|0.02|-0.21|336600000|471000000
2022-10-02 12:41:35|10488|103658|TW 5534|21.25B|21250000000|73.20|293,926|-8.92%|28|2022-11-30|15/09/2022||1.18||1140000000|2022-08-31|15/06/2022|1.49|1.49|1480000000|1480000000
2022-10-02 12:41:39|10489|103727|TW 6412|26.45B|26450000000|66.90|217,635|-3.15%|25|2022-11-07|15/09/2022||2.15||11090000000|2022-08-31|15/06/2022|1.95|1.96|10270000000|10270000000
2022-10-02 12:41:43|10490|1012650|TWO 5820|44.46B|44460000000|11.60|5,581|-8.99%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||2770000000|
2022-10-02 12:41:46|10491|103015|TW 1310|6.94B|6940000000|13.15|570,313|-31.35%|24|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|-0.28||3820000000|
2022-10-02 12:41:50|10492|943574|HK 3613|7.38B|7380000000|8.82|976,385|-13.7%|25|2022-10-28|15/09/2022|||||2022-08-12|15/06/2022|0.26||626400000|
2022-10-02 12:41:54|10493|50212|JO IPFJ|8.36B|8360000000|1,039|779,742|-2.81%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|1.29||1500000000|
2022-10-02 12:41:57|10494|946370|HK 1381|12.05B|12050000000|4.94|2,481,159|14.88%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2022-10-02 12:42:00|10495|950127|KL BERA|2.17B|2170000000|1.870|1,526,695|22.36%|25|2022-12-14|15/10/2022|||||2022-09-12|15/07/2022|0.04||716900000|
2022-10-02 12:42:04|10496|41396|JO MSMJ|13.08B|13080000000|6,039|797,573|-2.6%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2022-10-02 12:42:07|10497|50048|HK 0861|5.27B|5270000000|3.15|1,271,420|-26.4%|32|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|0.15||8680000000|
2022-10-02 12:42:11|10498|979901|KQ 121800|320.6B|320600000000|5,820|2,289,171|-36.39%|22|2022-08-26|15/06/2022|-1792.99||6580000000||2022-05-16|15/03/2022|89.82||9240000000|
2022-10-02 12:42:13|10499|1031125|HK 6069|5.05B|5050000000|5.01|1,091,563|-45.9%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-10-02 12:42:17|10500|979322|KQ 039840|283.38B|283380000000|19,000|68,348|-55.45%|25|2022-11-07|15/09/2022||553.00||47000000000|2022-08-16|15/06/2022|128.34|538.00|41000000000|41000000000
2022-10-02 12:42:20|10501|41608|KL MBSS|4.12B|4120000000|0.575|2,260,860|-4.96%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.022||387900000|
2022-10-02 12:42:23|10502|102180|PS COSCO|28.24B|28240000000|3.9300|1,462,828|-21.71%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|0.24||46760000000|
2022-10-02 12:42:27|10503|41402|SN AGUASA|1.14T|1.14E+12|187.94|11,842,917.98|22.03%|28|2022-11-24|15/09/2022||1.85|||2022-09-15|15/06/2022|1.63|1.63|130880000000|130880000000
2022-10-02 12:42:32|10504|102472|BK CKP|41.05B|41050000000|5.05|13,449,224|-5.61%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.1|2530000000|2560000000
2022-10-02 12:42:35|10505|1013385|IS MAVI|7.13B|7130000000|71.80|1,607,489|123.33%|23|2022-12-12|15/10/2022||2.07||1132000000|2022-09-19|15/07/2022|4.1|1.97|2240000000|1700000000
2022-10-02 12:42:40|10506|992988|HK 3306|3.81B|3810000000|7.67|276,083|-43.35%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-10-02 12:42:44|10507|41612|KL DRBM|2.53B|2530000000|1.310|1,655,857|-17.09%|31|2022-12-01|15/09/2022|||||2022-11-16|15/09/2023||||
2022-10-02 12:42:47|10508|1156660|QE BLDN|3.16B|3160000000|1.63|8,828,010|2.34%|12|2022-08-14|15/06/2022|0.01||244700000||2022-04-27|15/03/2022|0.01||239300000|
2022-10-02 12:42:49|10509|1129402|HK 1873|2.54B|2540000000|1.33|7,392,756|-78.27%|0||
2022-10-02 12:42:52|10510|1089331|HK 1765|4.5B|4500000000|0.560|38,969,070|-51.72%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-10-02 12:42:55|10511|104150|PSX EGCH|133.39B|133390000000|231.10|332,059|-17.74%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|-0.97|-0.97|89120000000|89120000000
2022-10-02 12:42:58|10512|100044|HK 0697|8.66B|8660000000|1.190|4,916,674|-26.99%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.08||922400000|
2022-10-02 12:43:01|10513|100022|HK 0308|7.64B|7640000000|1.380|2,827,713|20%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2022-10-02 12:43:04|10514|102234|PS FGEN|58.55B|58550000000|16.28|561,322|-50.37%|22|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|||703200000|703200000
2022-10-02 12:43:07|10515|103367|TW 2515|12.46B|12460000000|8.14|3,312,361|-5.63%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.04||2830000000|
2022-10-02 12:43:10|10516|50100|JO WBOJ|4.57B|4570000000|8,586|44,874|-26.63%|18|2022-09-13|15/06/2022|41.01||1280000000|9048000000|2022-03-01|15/12/2021|-25.35||15960000000|
2022-10-02 12:43:13|10517|990901|HK 2362|9.52B|9520000000|0.760|17,051,089|-40.16%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-10-02 12:43:15|10518|1153343|HK 0302|4.34B|4340000000|1.470|6,105,430|-52.12%|0||
2022-10-02 12:43:18|10519|102738|BK SGP|19.48B|19480000000|10.60|646,182|-28.38%|23|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|0.09||24630000000|
2022-10-02 12:43:21|10520|103374|TW 2534|11.66B|11660000000|24.65|2,089,272|11.49%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.51||987800000|
2022-10-02 12:43:25|10521|979723|KQ 086390|283.64B|283640000000|13,950|117,157|-45.08%|25|2022-11-17|15/09/2022||||33400000000|2022-08-16|15/06/2022|-278||27100000000|27100000000
2022-10-02 12:43:29|10522|1013402|NS ERIS|96.68B|96680000000|710.20|28,361|-7.51%|24|2023-01-27|15/12/2022||||4380000000|2022-11-30|15/09/2022||||4350000000
2022-10-02 12:43:33|10523|18623|BVMF BRSR6|4.99B|4990000000|11.75|1,888,328|6.27%|37|2022-11-10|15/09/2022||0.5547||1740000000|2022-08-10|15/06/2022|0.4833|0.56|1660000000|1660000000
2022-10-02 12:43:36|10524|950510|KL TAKA|2.76B|2760000000|3.30|348,221|-21.24%|25|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|0.083||738000000|738000000
2022-10-02 12:43:39|10525|18155|NS GRPH|69.43B|69430000000|359.10|573,250|-40.06%|25|2022-11-01|15/09/2022||||7219000000|2022-08-05|15/06/2022|1.2|1.2|8660000000|8660000000
2022-10-02 12:43:43|10526|39900|NS RAID|55.01B|55010000000|163.450|2,632,791|-32.85%|24|2022-11-16|15/09/2022|||||2022-07-29|15/06/2022|19.87||55410000000|
2022-10-02 12:43:45|10527|1167986|KS 009900|910.36B|910360000000|17,350|539,945|-33.78%|12|2022-11-30|15/09/2022||||32740000000|2022-08-12|15/06/2022|508.26||317400000000|30090000000
2022-10-02 12:43:50|10528|44010|KS 082640|750.46B|750460000000|4,815|69,569|-30.82%|32|2022-11-10|15/09/2022||271.00||985000000000|2022-08-11|15/06/2022|213.52|275.00|1337000000000|1190000000000
2022-10-02 12:43:53|10529|103554|TW 3532|53.14B|53140000000|137.00|4,606,581|-10.6%|23|2022-11-09|15/09/2022||3.06||4210000000|2022-08-31|15/06/2022|3.09|3|4050000000|4040000000
2022-10-02 12:43:57|10530|103740|TW 8070|21.62B|21620000000|31.40|733,808|-0.64%|25|2022-11-30|15/09/2022||1.25||5890000000|2022-08-31|15/06/2022|0.78|0.83|5820000000|5820000000
2022-10-02 12:44:00|10531|1012345|TWO 4105|18.08B|18080000000|72.70|1,196|3.12%|25|2022-11-08|15/09/2022||1.07||1180000000|2022-08-04|15/06/2022|1.14|1.12|1170000000|1170000000
2022-10-02 12:44:04|10532|1012169|TWO 3152|10.63B|10630000000|154.00|108|-52.97%|25|2022-11-30|15/09/2022||1.18||359000000|2022-08-31|15/06/2022|1.28|1.28|379000000|379000000
2022-10-02 12:44:07|10533|102314|PS SCC|165.77B|165770000000|39.00|4,861,161|74.89%|26|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|2.54||22950000000|
2022-10-02 12:44:11|10534|18766|BVMF RAPT4|3.05B|3050000000|9.50|2,348,803|-15.2%|37|2022-11-10|15/09/2022||0.4001||2560000000|2022-08-11|15/06/2022|0.3336|0.3971|2770000000|2700000000
2022-10-02 12:44:14|10535|43661|KS 003530|540.08B|540080000000|2,420|543,023|-43.13%|22|2022-08-12|15/06/2022|-43.54||463500000000||2022-05-13|15/03/2022|136.1||404500000000|
2022-10-02 12:44:17|10536|961692|JO SSSJ|6.17B|6170000000|1,300|337,343|-6.07%|12|2022-06-20|15/03/2022|1.37||479500000||2021-11-16|15/09/2021|0.91||431200000|
2022-10-02 12:44:20|10537|19483|IS KOZAL|27.86B|27860000000|182.70|4,980,663|92.01%|35|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|4.8||1720000000|1660000000
2022-10-02 12:44:24|10538|1010642|KS 267260|1.15T|1.15E+12|31,850|472,517|19.51%|24|2022-11-17|15/09/2022||495||447700000000|2022-08-16|15/06/2022|233|233|540100000000|540070000000
2022-10-02 12:44:29|10539|18652|BVMF CSMG3|5.01B|5010000000|13.20|1,679,263|-2.83%|35|2022-11-14|15/09/2022||0.4503||1400000000|2022-08-02|15/06/2022|0.47|0.47|1530000000|1540000000
2022-10-02 12:44:33|10540|19386|IS EKGYO|14.71B|14710000000|3.870|584,071,119|118.64%|37|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.19|0.07|2500000000|2570000000
2022-10-02 12:44:35|10541|1164167|BVMF LJQQ3|1.09B|1090000000|5.82|2,805,451|-65.56%|15|2022-10-31|15/09/2022|||||2022-08-03|15/06/2022|-0.02||590000000|563000000
2022-10-02 12:44:39|10542|50696|JO DRDJ|8.47B|8470000000|986|419,323|-18.65%|24|2022-10-17|15/09/2022|||||2022-08-24|15/06/2022|1.31||5120000000|
2022-10-02 12:44:42|10543|1012926|TWO 8076|8.33B|8330000000|28.15|2,409|4.56%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.36||677900000|
2022-10-02 12:44:46|10544|40456|IS PGSUS|24.37B|24370000000|238.200|2,487,598|205.38%|34|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|-7.73||8350000000|7630000000
2022-10-02 12:44:49|10545|1090470|BO CRDE|155.18B|155180000000|990.55|13,682|55.65%|24|2022-11-09|15/09/2022||||5240000000|2022-08-31|15/06/2022|8.85|8.88|4810000000|4800000000
2022-10-02 12:44:52|10546|1159369|KS 344820|638.02B|638020000000|39,950|28,947|-39.38%|11|2022-11-30|15/09/2022||2015||303000000000|2022-08-16|15/06/2022|1643.66|2338|297000000000|297000000000
2022-10-02 12:44:56|10547|943699|BK EPG|27.86B|27860000000|9.95|5,576,269|-9.55%|25|2022-11-09|15/09/2022||0.15||2990000000|2022-08-10|15/06/2022|0.08|0.08|2850000000|2850000000
2022-10-02 12:45:00|10548|102671|BK PTG|26.72B|26720000000|16.00|17,046,573|-1.23%|25|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022|0.36|0.36|46310000000|46320000000
2022-10-02 12:45:03|10549|50039|HK 0658|5.79B|5790000000|3.54|3,176,562|-45.87%|22|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-02 12:45:06|10550|100069|HK 0906|3.64B|3640000000|3.27|312,375|-20.05%|15|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-02 12:45:11|10551|27134|BMV HERDEZ|12.86B|12860000000|37.440|166,914|-8.35%|31|2022-10-27|15/09/2022||0.7793|||2022-07-21|15/06/2022|0.371|0.4734|7670000000|7230000000
2022-10-02 12:45:14|10552|1072979|NASDAQ BTBT|98.94M|98940000|1.200|2,216,244|-85.13%|19|2022-12-21|15/09/2022||0.03||21100000|2022-08-30|15/06/2022|0.00|0.01|6500000|14300000
2022-10-02 12:45:18|10553|103219|TW 2208|14.77B|14770000000|15.85|942,466|-28.29%|24|2022-11-09|15/09/2022||-0.25||6640000000|2022-07-26|15/06/2022|-0.915|-0.88|4220000000|4220000000
2022-10-02 12:45:22|10554|103654|TW 5522|44.94B|44940000000|57.50|698,199|-2.37%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.3||4890000000|
2022-10-02 12:45:26|10555|1012748|TWO 6244|10.12B|10120000000|26.15|2,731|-15.6%|25|2022-11-30|15/09/2022||0.3654||1980000000|2022-08-31|15/06/2022|0.16|0.237|1160000000|1650000000
2022-10-02 12:45:29|10556|103437|TW 2867|19.46B|19460000000|6.28|6,408,899|-30.17%|23|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022|-1.1||13790000000|
2022-10-02 12:45:33|10557|103021|TW 1319|28.57B|28570000000|48.30|10,743,462|48.73%|25|2022-11-01|15/09/2022||0.78||5330000000|2022-08-09|15/06/2022|1.26|1.26|5420000000|5420000000
2022-10-02 12:45:36|10558|947157|NS AEGS|95.21B|95210000000|271.10|1,156,874|18.44%|26|2023-02-02|15/12/2022||2.79||17000000000|2022-11-07|15/09/2022||2.18||15880000000
2022-10-02 12:45:40|10559|18223|NS IRBI|126.15B|126150000000|208.90|1,251,271|-0.59%|37|2022-10-26|15/09/2022||||14701000000|2022-08-05|15/06/2022|2.25|2.78|19250000000|15460000000
2022-10-02 12:45:44|10560|979333|KQ 041190|360.54B|360540000000|4,630|1,511,887|-37.01%|22|2022-08-16|15/06/2022|-1754.36||5340000000||2022-05-16|15/03/2022|170.74||18970000000|
2022-10-02 12:45:47|10561|18114|NS ENGI|35.89B|35890000000|64.10|1,109,729|-18.03%|26|2022-11-16|15/09/2022|||||2022-08-05|15/06/2022|0.9|0.9|8050000000|8050000000
2022-10-02 12:45:51|10562|941309|ADX AGTHIA|3.75B|3750000000|4.74|632,590|-18.38%|33|2022-11-01|15/09/2022|||||2022-08-11|15/06/2022|0.05||1030000000|1030000000
2022-10-02 12:45:55|10563|41694|KL PDNI|2.07B|2070000000|3.15|505,259|3.62%|27|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.118||481200000|481200000
2022-10-02 12:45:58|10564|103797|TW 9940|21.52B|21520000000|29.20|295,174|-4.22%|23|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|0.43||3280000000|
2022-10-02 12:46:01|10565|1166358|BVMF BOAS3|3.13B|3130000000|5.89|1,332,966|-54.09%|13|2022-11-09|15/09/2022||0.14||227320000|2022-08-10|15/06/2022|0.17|0.1008|224590000|213660000
2022-10-02 12:46:04|10566|18165|NS GNFC|99.73B|99730000000|641.35|1,615,743|50.83%|34|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|36.77||26960000000|
2022-10-02 12:46:07|10567|102163|PS DNL|47.86B|47860000000|6.700|2,885,591|-12.76%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.12||12330000000|12280000000
2022-10-02 12:46:11|10568|19482|IS KOZAA|10.28B|10280000000|26.480|22,857,523|81.99%|34|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.65||1320000000|1320000000
2022-10-02 12:46:15|10569|103646|TW 5388|20.02B|20020000000|78.80|8,618,647|29.02%|25|2022-11-16|15/09/2022||2.16||17400000000|2022-08-11|15/06/2022|1.79|1.79|15220000000|15220000000
2022-10-02 12:46:18|10570|100126|HK 2233|4.35B|4350000000|0.800|8,831,752|-44.83%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-10-02 12:46:21|10571|979824|KQ 100090|1.13T|1.13E+12|21,250|383,965|3.16%|24|2022-11-11|15/09/2022||458.00||165500000000|2022-08-16|15/06/2022|251.02|393.00|169600000000|168000000000
2022-10-02 12:46:25|10572|1012368|TWO 4147|16.13B|16130000000|63.90|1,531|-20.77%|25|2022-11-03|15/09/2022||-0.16||159000000|2022-08-31|15/06/2022|-0.3|-0.3|99290000|117000000
2022-10-02 12:46:29|10573|1012146|TWO 3081|13.09B|13090000000|142.50|2,654|-36.99%|25|2022-10-28|15/09/2022||1.6||645000000|2022-07-27|15/06/2022|0.98|0.9643|601000000|600970000
2022-10-02 12:46:32|10574|996059|BVMF MOVI3|4.47B|4470000000|12.37|2,723,454|-29.56%|24|2022-10-31|15/09/2022||0.6461||2600000000|2022-08-01|15/06/2022|0.5159|0.517|2310000000|2310000000
2022-10-02 12:46:35|10575|13209|QE MCGS|1.92B|1920000000|6.826|181,584|-15.02%|23|2022-10-11|15/09/2022|||||2022-08-09|15/06/2022|0.06||128100000|
2022-10-02 12:46:38|10576|100244|NS JUST|47.96B|47960000000|569.95|386,842|-42.43%|36|2023-01-23|15/12/2022||8.18||2300000000|2022-10-25|15/09/2022||7.59||2030000000
2022-10-02 12:46:42|10577|103086|TW 1515|5.41B|5410000000|29.80|1,354,316|-56.59%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000
2022-10-02 12:46:45|10578|41640|KL YTLS|6.36B|6360000000|0.580|3,571,768|-5.69%|32|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0008||6070000000|
2022-10-02 12:46:49|10579|13694|MCX MSNG|63.48B|63480000000|1.597|8,683,091|-31.84%|31|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-02 12:46:52|10580|1161014|HK 9996|4.15B|4150000000|6.18|867,333|-69.71%|0||
2022-10-02 12:46:55|10581|42628|AT EYDr|763.61M|763610000|7.17|68,951|-0.83%|28|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|0.16|||
2022-10-02 12:47:01|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|0.62%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-10-02 12:47:06|10583|42672|AT SRSr|407.78M|407780000|6.09|39,067|-31.19%|28|2022-11-01|15/09/2022|||||2022-09-07|15/06/2022|0.17||213500000|
2022-10-02 12:47:10|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|98.08%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-10-02 12:47:14|10585|103234|TW 2323|7.85B|7850000000|7.210|3,382,504|-18.38%|23|2022-10-19|15/09/2022|||||2022-09-05|15/06/2022|-0.48||1870000000|
2022-10-02 12:47:17|10586|997897|KS 145720|720.09B|720090000000|83,500|144,948|12.08%|24|2022-11-17|15/09/2022||1301||93760000000|2022-08-12|15/06/2022|4190.66|1443|96700000000|92600000000
2022-10-02 12:47:20|10587|103590|TW 3704|9.43B|9430000000|25.81|3,102,273|1.04%|25|2022-10-25|15/09/2022||0.9129||7480000000|2022-08-31|15/06/2022|0.17|0.17|6230000000|6230000000
2022-10-02 12:47:24|10588|50022|HK 3818|1.91B|1910000000|0.325|6,122,597|-61.76%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-10-02 12:47:27|10589|41407|SN AESANDES|1.3T|1.3E+12|125.01|134,168.05|31.13%|14|2022-11-09|15/09/2022||0.0092|||2022-08-08|15/06/2022||0.0005||
2022-10-02 12:47:31|10590|50054|HK 1361|7.55B|7550000000|3.650|1,427,960|-2.93%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-10-02 12:47:34|10591|950528|KL UNSM|4.19B|4190000000|2.600|1,277,325|-38.46%|25|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.128|0.088|464100000|464000000
2022-10-02 12:47:37|10592|1073430|WA TENP|709.77M|709770000|97.70|25,833|-81.08%|20|2022-11-21|15/09/2022||||164900000|2022-09-04|15/06/2022|2.03||124100000|125200000
2022-10-02 12:47:40|10593|1141275|HK 1931|3.18B|3180000000|2.35|462,509|-22.95%|0||
2022-10-02 12:47:44|10594|1052835|BMV TRAXIONA|8.85B|8850000000|18.500|1,142,475|-46.05%|23|2022-10-26|15/09/2022||0.317||4840000000|2022-07-25|15/06/2022|0.26|0.34|4940000000|4790000000
2022-10-02 12:47:48|10595|953717|TW 8341|16.89B|16890000000|151.50|141,910|-25.51%|25|2022-11-04|15/09/2022||2.22||1060000000|2022-08-05|15/06/2022|1.75|2.05|943300000|943000000
2022-10-02 12:47:51|10596|18256|NS KARU|65.22B|65220000000|81.25|7,059,975|72.87%|27|2022-10-27|15/09/2022||||9450000000|2022-07-26|15/06/2022|2.88|2.9|9450000000|9440000000
2022-10-02 12:48:08|10597|18403|NS SRID|29.84B|29840000000|332.15|375,109|-43.03%|27|2022-11-02|15/09/2022||-3.10||7679000000|2022-07-29|15/06/2022|-6.8|-6.8|9400000000|8850000000
2022-10-02 12:48:11|10598|985148|EGX CLHO|5.65B|5650000000|3.84|3,597,383|-12.28%|23|2022-11-14|15/09/2022|||||2022-08-22|15/06/2022|0.05||605000000|605000000
2022-10-02 12:48:13|10599|1096080|HK 1911|3.83B|3830000000|6.74|1,135,739|-65.29%|0||
2022-10-02 12:48:16|10600|943499|HK 1600|3.37B|3370000000|3.45|1,969,251|-50.43%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-10-02 12:48:20|10601|102505|BK ESSO|44.3B|44300000000|12.80|23,904,229|55.15%|26|2022-11-10|15/09/2022||0.18|||2022-08-15|15/06/2022|2.4|2.4|76090000000|76090000000
2022-10-02 12:48:23|10602|19583|IS TKFEN|10.89B|10890000000|29.44|16,858,952|114.11%|37|2022-10-26|15/09/2022|||||2022-08-11|15/06/2022|2.63||7700000000|7700000000
2022-10-02 12:48:27|10603|42644|AT HEPr|1.91B|1910000000|6.26|81,903|9.82%|37|2022-11-10|15/09/2022||0.44||3530000000|2022-08-25|15/06/2022|1.71|0.6|3970000000|3240000000
2022-10-02 12:48:31|10604|1093999|KS 298000|363.86B|363860000000|114,500|9,720|-67%|19|2022-11-17|15/09/2022||18558||794700000000|2022-08-11|15/06/2022|-27597.65|18380|766400000000|712900000000
2022-10-02 12:48:34|10605|979768|KQ 092040|396.92B|396920000000|20,300|63,952|-39.94%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-562.64||32520000000|
2022-10-02 12:48:37|10606|1156019|HK 9909|2.12B|2120000000|3.30|1,559,864|-81.87%|0||
2022-10-02 12:48:42|10607|50507|BVMF ANIM3|2.39B|2390000000|6.06|3,214,760|-36.94%|25|2022-11-04|15/09/2022||0.1583||907160000|2022-08-15|15/06/2022|-0.105|-0.1075|910000000|877920000
2022-10-02 12:48:45|10608|969094|HK 3813|2.59B|2590000000|0.500|1,089,657|-62.12%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-10-02 12:48:50|10609|13696|MCX NMTP|70.24B|70240000000|3.800|3,207,691|-51.53%|29|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 12:48:53|10610|943449|HK 0579|12.37B|12370000000|1.500|3,842,406|-44.44%|14|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-02 12:48:57|10611|100071|HK 0934|5.39B|5390000000|2.17|1,072,043|-27.18%|26|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.14||323700000|
2022-10-02 12:48:59|10612|980727|BE TTAt|376.02M|376020000|0.2080|14,802|-38.82%|0||
2022-10-02 12:49:03|10613|13218|QE QANC|3.01B|3010000000|4.600|507,927|-6.6%|30|2022-10-19|15/09/2022|||||2022-07-25|15/06/2022|0.05||177700000|
2022-10-02 12:49:06|10614|12889|EGX TMGH|14.8B|14800000000|7.15|1,557,420|-0.68%|37|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.26||4070000000|3102000000
2022-10-02 12:49:09|10615|1131567|HK 6055|5.65B|5650000000|8.17|489,583|-50.84%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2022-10-02 12:49:12|10616|37730|WA ATTP|3.34B|3340000000|33.64|82,686|18.87%|37|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|7.22||6270000000|5930000000
2022-10-02 12:49:14|10617|1162598|HK 9997|6.95B|6950000000|5.58|791,298|-46.24%|0||
2022-10-02 12:49:19|10618|992657|TW 3413|17.83B|17830000000|184.50|505,068|-9.27%|25|2022-11-09|15/09/2022||5.51||3810000000|2022-08-10|15/06/2022|4.63|4.63|3110000000|3110000000
2022-10-02 12:49:23|10619|1062839|IS MPARK|10.24B|10240000000|49.24|826,050|83.32%|24|2022-11-07|15/09/2022|||||2022-08-11|15/06/2022|1.96|0.31|2230000000|2150000000
2022-10-02 12:49:26|10620|999097|HK 0581|4.69B|4690000000|1.260|1,986,944|-47.72%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 12:49:28|10621|18033|NS BASF|2.83T|2.83E+12|2,975.00|46,813|-13.64%|25|2022-11-10|15/09/2022|||||2022-08-03|15/06/2022|45.4|33.3|38830000000|33750000000
2022-10-02 12:49:31|10622|43922|KS 026890|199.68B|199680000000|5,460|401,220|-61.95%|23|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|171.04||21450000000|
2022-10-02 12:49:35|10623|100051|HK 0743|5.05B|5050000000|3.22|693,346|-47.81%|19|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022||||
2022-10-02 12:49:38|10624|103155|TW 1736|22.39B|22390000000|74.00|1,438,271|15.42%|25|2022-11-01|15/09/2022||0.33||8690000000|2022-08-31|15/06/2022|-1.36|0.36|6570000000|7960000000
2022-10-02 12:49:43|10625|947275|NS BAMN|102.75B|102750000000|3,167.50|106,223|-30.38%|30|2022-11-03|15/09/2022||24.20||4542000000|2022-08-12|15/06/2022|37.98|40.55|6700000000|6700000000
2022-10-02 12:49:47|10626|19509|IS MGROS|18.32B|18320000000|101.20|2,725,944|219.24%|37|2022-11-10|15/09/2022||2.22||15810000000|2022-08-11|15/06/2022|2.88|1|15960000000|15800000000
2022-10-02 12:49:50|10627|1008732|HK 2001|3B|3000000000|1.92|1,388,400|-46.96%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-10-02 12:49:53|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|0%|14|2022-11-04|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 12:49:57|10629|18741|BVMF MYPK3|1.92B|1920000000|12.70|1,777,945|-24.26%|37|2022-11-09|15/09/2022||0.6646||4240000000|2022-08-10|15/06/2022|1.25|0.963|4190000000|4150000000
2022-10-02 12:50:01|10630|12888|EGX SWDY|16.38B|16380000000|7.57|2,314,764|-7.59%|37|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|0.52||20390000000|18834000000
2022-10-02 12:50:05|10631|103255|TW 2355|11.21B|11210000000|28.20|887,398|-1.6%|25|2022-11-11|15/09/2022||0.3893||4500000000|2022-08-31|15/06/2022|0.3|0.3069|4350000000|4340000000
2022-10-02 12:50:10|10632|1082079|HK 6100|3.81B|3810000000|7.27|187,451|-33.3%|10|2022-08-02|15/06/2022|||||2022-05-27|15/03/2022||||
2022-10-02 12:50:14|10633|103389|TW 2605|10.65B|10650000000|18.20|5,517,193|-48.47%|25|2022-11-09|15/09/2022||0.42||1210000000|2022-08-09|15/06/2022|0.1|0.33|995300000|1160000000
2022-10-02 12:50:18|10634|1012379|TWO 4162|16.96B|16960000000|118.00|14,671|112.34%|25|2022-11-30|15/09/2022||0.85||225000000|2022-08-31|15/06/2022|0.71|0.71|193000000|193000000
2022-10-02 12:50:19|10635|1117969|HK 1890|3.52B|3520000000|1.75|1,036,915|-57.63%|0||
2022-10-02 12:50:22|10636|950273|KL GNIC|783.25M|783250000|1.170|604,522|-41.73%|25|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|0.017|0.017|47600000|47600000
2022-10-02 12:50:29|10637|43462|KS 073240|958.01B|958010000000|3,335|257,358|-37.31%|37|2022-11-17|15/09/2022||40.00||748000000000|2022-08-16|15/06/2022|-103.83|10.00|894100000000|828000000000
2022-10-02 12:50:32|10638|1061667|KQ 166090|567.89B|567890000000|28,750|118,037|-38.7%|23|2022-11-17|15/09/2022||||75200000000|2022-08-12|15/06/2022|988.44||80800000000|80800000000
2022-10-02 12:50:35|10639|979582|KQ 065660|140.13B|140130000000|14,400|38,571|-80.11%|22|2022-08-10|15/06/2022|-220.18||1780000000||2022-05-13|15/03/2022|-273.09||1670000000|
2022-10-02 12:50:40|10640|103360|TW 2501|18.61B|18610000000|16.05|416,924|-15.18%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0.09||2350000000|
2022-10-02 12:50:44|10641|103196|TW 2031|10.92B|10920000000|34.00|2,018,076|-42.94%|25|2022-11-30|15/09/2022||1.71||3990000000|2022-08-31|15/06/2022|1.78|1.78|4710000000|4700000000
2022-10-02 12:50:49|10642|993203|NS PNBH|66.21B|66210000000|392.05|495,876|-38.08%|26|2023-01-20|15/12/2022||14||4920000000|2022-11-30|15/09/2022||13.99||4820000000
2022-10-02 12:50:54|10643|18302|NS NCCL|45.02B|45020000000|71.85|3,030,986|-12.27%|37|2022-11-08|15/09/2022||0.90||20418000000|2022-08-09|15/06/2022|2|1.97|29590000000|29590000000
2022-10-02 12:50:57|10644|1166255|KQ 294090|453.04B|453040000000|14,950|72,341|-36.96%|12|2022-08-16|15/06/2022|-290.63||663800000||2022-05-13|15/03/2022|-342.13||949000000|
2022-10-02 12:51:00|10645|1169011|BVMF INTB3|9.68B|9680000000|29.54|1,042,303|-5.56%|12|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|0.3||1020000000|977600000
2022-10-02 12:51:04|10646|17995|NS ALOK|90.37B|90370000000|18.050|2,108,196|-24%|26|2022-11-16|15/09/2022|||||2022-07-19|15/06/2022|-0.29||19720000000|
2022-10-02 12:51:07|10647|953529|LON LNTAq|725.07M|725070000|1.50|2,897|-49.75%|19|2022-10-24|15/09/2022||||134350000000|2022-08-31|15/06/2022||||132030000000
2022-10-02 12:51:11|10648|41661|KL CAPI|2.6B|2600000000|0.625|4,833,798|-38.12%|37|2022-11-21|15/09/2022||-0.0508||3480000000|2022-08-26|15/06/2022|-0.1955|-0.0339|1470000000|2320000000
2022-10-02 12:51:13|10649|100272|NS VAIB|57.86B|57860000000|351.65|630,033|-49.52%|24|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|1.17||6280000000|
2022-10-02 12:51:18|10650|950325|KL IOIP|5.15B|5150000000|0.935|554,062|-22.08%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.053|13.00|715900000|
2022-10-02 12:51:21|10651|990647|HK 1176|7.23B|7230000000|1.000|2,749,683|-42.86%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2022-10-02 12:51:25|10652|37811|WA GPW|1.38B|1380000000|32.78|66,401|-21.69%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.91||99100000|98250000
2022-10-02 12:51:29|10653|43575|KS 001060|391.43B|391430000000|17,600|66,971|-25.7%|25|2022-11-17|15/09/2022||||167540000000|2022-08-16|15/06/2022|32.92||164000000000|163200000000
2022-10-02 12:51:32|10654|978765|NS THYO|37.02B|37020000000|703.50|112,862|-39.13%|25|2022-11-14|15/09/2022||4.93||1450000000|2022-08-31|15/06/2022|4.1|4.49|1280000000|1300000000
2022-10-02 12:51:37|10655|1056491|BVMF BKBR3|1.86B|1860000000|6.90|2,338,969|-18.82%|23|2022-11-10|15/09/2022||-0.04||895910000|2022-08-11|15/06/2022|-0.12|-0.15|883000000|883000000
2022-10-02 12:51:40|10656|102384|PS RRHI|80.98B|80980000000|54.700|375,699|3.99%|26|2022-11-03|15/09/2022||0.9025||40740000000|2022-08-10|15/06/2022|1.03|1.03|42940000000|42940000000
2022-10-02 12:51:44|10657|39850|NS BACO|23.01B|23010000000|156.00|636,071|-38.45%|40|2023-01-12|15/12/2022||3||2410000000|2022-10-14|15/09/2022||2.6||2260000000
2022-10-02 12:51:48|10658|19431|IS GUBRF|42.42B|42420000000|127.00|4,182,123|158.76%|34|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022|-0.21||5480000000|
2022-10-02 12:51:52|10659|18035|NS BEML|61.84B|61840000000|1,482.80|229,692|4.13%|30|2022-11-11|15/09/2022||||8400000|2022-08-04|15/06/2022|-15.97|-16.01|6660000000|6630000000
2022-10-02 12:51:58|10660|19370|IS DOHOL|12.57B|12570000000|4.810|169,841,318|90.12%|36|2022-11-09|15/09/2022|||||2022-08-19|15/06/2022|0.6||10880000000|
2022-10-02 12:52:01|10661|979194|KQ 031390|500.58B|500580000000|38,550|175,935|1.05%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-10-02 12:52:04|10662|1166991|HK 9993|13.75B|13750000000|3.40|2,853,260|-19.81%|0||
2022-10-02 12:52:07|10663|979452|KQ 052400|211.38B|211380000000|15,550|82,830|-45.91%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|855.11||68100000000|
2022-10-02 12:52:10|10664|980648|BE NFSt|1.1B|1100000000|1.010|-|18.82%|0||
2022-10-02 12:52:12|10665|1052402|NYSE QD|227.23M|227230000|0.900|3,291,151|-39.6%|23|2022-11-22|15/09/2022||0.8281||243960000|2022-09-06|15/06/2022|-0.25|0.8281|105450000|282170000
2022-10-02 12:52:16|10666|102222|PS DMC|131.31B|131310000000|9.890|6,224,142|35.67%|26|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.68||37700000000|37700000000
2022-10-02 12:52:20|10667|979653|KQ 074600|534.96B|534960000000|20,350|350,596|-11.71%|25|2022-11-17|15/09/2022||674.43||186450000000|2022-08-16|15/06/2022|912.19|774.74|186650000000|185850000000
2022-10-02 12:52:25|10668|1012843|TW 6541|17.45B|17450000000|49.50|1,833,676|10.99%|23|2022-11-30|15/09/2022||-0.95||3000000|2022-08-31|15/06/2022|-0.93|-0.93|3000000|3000000
2022-10-02 12:52:28|10669|1072173|KQ 042000|241.04B|241040000000|10,750|93,082|-62.99%|23|2022-11-17|15/09/2022||-248.31||77700000000|2022-08-16|15/06/2022|-318.49|-178.83|70540000000|79580000000
2022-10-02 12:52:33|10670|43387|KS 012630|324.55B|324550000000|5,920|54,987|-45.19%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|543||1.3462E+12|
2022-10-02 12:52:35|10671|1095935|HK 2552|3.54B|3540000000|3.66|997,471|-21.96%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-10-02 12:52:39|10672|50069|HK 2877|3.68B|3680000000|4.87|721,122|-34.19%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 12:52:42|10673|29589|NYSE TGS|2.34B|2340000000|7.380|134,175|46.72%|28|2022-11-09|15/09/2022||-0.2|||2022-08-09|15/06/2022|0.2111|0.0959|209800000|223160000
2022-10-02 12:52:45|10674|1167308|BVMF AERI3|1.53B|1530000000|2.01|3,710,443|-74.49%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.04||651700000|649000000
2022-10-02 12:52:48|10675|962574|BVMF AESB3|4.64B|4640000000|9.42|1,970,708|-23.87%|26|2022-11-03|15/09/2022||0.1013||642690000|2022-08-04|15/06/2022|0.0199|0.0747|621000000|608050000
2022-10-02 12:52:50|10676|1161013|HK 9983|3.16B|3160000000|2.49|1,379,410|-55.14%|0||
2022-10-02 12:52:55|10677|19513|IS OYAKC|15.81B|15810000000|13.630|20,257,686|106.2%|34|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.57||3050000000|
2022-10-02 12:52:58|10678|979379|KQ 045390|192.39B|192390000000|2,730|672,516|-60.32%|22|2022-08-12|15/06/2022|29.96||26020000000||2022-05-13|15/03/2022|23.51||24890000000|
2022-10-02 12:53:05|10679|979662|KQ 078130|259.06B|259060000000|2,030|640,478|-60.58%|22|2022-08-16|15/06/2022|-8.77||29070000000||2022-05-16|15/03/2022|-18.54||30100000000|
2022-10-02 12:53:07|10680|943443|HK 0468|1.48B|1480000000|1.11|3,066,889|-61.72%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-10-02 12:53:11|10681|18756|BVMF POMO4|2.56B|2560000000|2.89|4,540,400|-2.12%|34|2022-11-07|15/09/2022||0.03||938760000|2022-08-01|15/06/2022|0.03|0.03|1150000000|1050000000
2022-10-02 12:53:14|10682|979766|KQ 091700|416.4B|416400000000|7,590|315,794|-16.04%|26|2022-11-17|15/09/2022||154.21||314890000000|2022-08-16|15/06/2022|68.86|68.86|284090000000|284100000000
2022-10-02 12:53:17|10683|1163131|HK 1477|6.85B|6850000000|10.20|352,761|-45.51%|0||
2022-10-02 12:53:20|10684|950210|KL DUFU|1.36B|1360000000|2.57|1,192,822|-37.92%|23|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.06||91790000|
2022-10-02 12:53:23|10685|979274|KQ 036930|555.56B|555560000000|11,600|731,674|1.75%|25|2022-11-17|15/09/2022||||113650000000|2022-08-12|15/06/2022|597.83||119000000000|102100000000
2022-10-02 12:53:27|10686|980078|KQ 214450|564.64B|564640000000|56,600|51,584|-30.89%|26|2023-01-30|15/12/2022||1312||49100000000|2022-11-10|15/09/2022||1429||43000000000
2022-10-02 12:53:30|10687|100104|HK 1668|4.63B|4630000000|0.405|8,702,788|-38.64%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-10-02 12:53:33|10688|40451|IS BERA|6.8B|6800000000|19.910|14,291,118|90.53%|22|2022-08-18|15/06/2022|1.09||2120000000||2022-03-31|15/03/2022|0.65||1680000000|
2022-10-02 12:53:37|10689|43394|KS 049770|555.71B|555710000000|144,000|2,427|-31.59%|35|2022-11-17|15/09/2022||||1.08485E+12|2022-08-12|15/06/2022|3795.18||950050000000|950050000000
2022-10-02 12:53:40|10690|979665|KQ 078160|234.91B|234910000000|14,550|56,375|-36.74%|23|2022-11-17|15/09/2022||||15100000000|2022-08-12|15/06/2022|-705.37||14800000000|15800000000
2022-10-02 12:53:43|10691|979796|KQ 095610|267.5B|267500000000|15,250|67,402|-42.67%|26|2022-11-17|15/09/2022||||99150000000|2022-08-12|15/06/2022|633.62||88300000000|88300000000
2022-10-02 12:53:46|10692|986320|NS DIBL|32.34B|32340000000|220.80|549,109|-61.76%|27|2022-11-14|15/09/2022||||30000000000|2022-08-15|15/06/2022|0.05|0.2|26220000000|26220000000
2022-10-02 12:53:49|10693|19436|IS HEKTS|50.01B|50010000000|58.150|23,120,272|581.71%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.24||1450000000|
2022-10-02 12:53:52|10694|101633|JK WIKA|8.3T|8.3E+12|925|24,002,196|-28.29%|25|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-1.63||4021000000000|4.0207E+12
2022-10-02 12:53:55|10695|37759|WA CIEP|1.67B|1670000000|31.78|73,103|-22.86%|35|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|0.85||1240000000|1210000000
2022-10-02 12:53:59|10696|1062273|IS ENJSA|20.49B|20490000000|17.35|8,348,509|68.12%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.83||19210000000|19900000000
2022-10-02 12:54:01|10697|101631|JK WSKT|14.55T|1.455E+13|505|30,207,671|-40.19%|25|2022-11-03|15/09/2022||-11.89|||2022-07-28|15/06/2022|20.62|-21.59|3.3421E+12|3.3421E+12
2022-10-02 12:54:05|10698|947439|NS CEAT|63.6B|63600000000|1,573.60|300,765|19.76%|31|2022-10-26|15/09/2022||13.45||26720000000|2022-07-20|15/06/2022|2.2|1.61|28180000000|28160000000
2022-10-02 12:54:09|10699|946381|HK 0520|5.62B|5620000000|5.18|5,794,160|-32.29%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-10-02 12:54:12|10700|1006224|KQ 183300|397.5B|397500000000|39,850|33,232|-46%|25|2022-11-17|15/09/2022||1265||73000000000|2022-08-16|15/06/2022|997.45|1116|71870000000|70000000000
2022-10-02 12:54:15|10701|1142501|KQ 319660|424.15B|424150000000|14,450|297,982|-18.59%|14|2022-11-16|15/09/2022||||138050000000|2022-08-12|15/06/2022|1557.06||121700000000|121700000000
2022-10-02 12:54:18|10702|1142482|KQ 299660|152.29B|152290000000|15,650|179,880|-81.57%|17|2022-08-12|15/06/2022|-428.69||||2022-05-16|15/03/2022|-495.7|||
2022-10-02 12:54:21|10703|19433|IS HALKB|34.68B|34680000000|6.98|157,801,866|63.47%|36|2022-11-10|15/09/2022||0.8543||12580000000|2022-08-11|15/06/2022|0.5966|0.5717|10880000000|8970000000
2022-10-02 12:54:25|10704|18178|NS HEGL|40.81B|40810000000|1,057.80|214,802|-53.3%|30|2022-11-08|15/09/2022||||5000000000|2022-08-10|15/06/2022|34.61||7220000000|7220000000
2022-10-02 12:54:31|10705|958368|KL SCOG|1.93B|1930000000|1.500|108,968|-6.83%|25|2022-11-21|15/09/2022|||||2022-08-23|15/06/2022|0.0251|0.0267|557900000|557900000
2022-10-02 12:54:34|10706|992737|KQ 217270|405.18B|405180000000|12,300|90,427|-28.07%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-877||6190000000|
2022-10-02 12:54:37|10707|990500|HK 0863|1.13B|1130000000|2.58|363,158|-79.02%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2022-10-02 12:54:40|10708|945149|DFM AMANT|2.36B|2360000000|0.950|1,200,208|-15.56%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.01||126400000|
2022-10-02 12:54:43|10709|979433|KQ 050890|248.89B|248890000000|4,090|220,335|-38.77%|23|2022-11-17|15/09/2022||||64800000000|2022-08-16|15/06/2022|59||62600000000|62600000000
2022-10-02 12:54:46|10710|1155950|HK 9928|611.12M|611120000|0.62|2,183,878|-84.5%|10|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-02 12:54:49|10711|979110|KQ 018000|237.77B|237770000000|1,945|614,755|-43.13%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-56.62||72430000000|
2022-10-02 12:54:53|10712|103161|TW 1789|19.45B|19450000000|24.60|2,700,659|0.21%|33|2022-11-07|15/09/2022||0.13||828000000|2022-08-04|15/06/2022|0.14|0.1|806000000|741000000
2022-10-02 12:54:57|10713|103250|TW 2349|5.24B|5240000000|7.550|1,386,185|-19.58%|32|2022-10-26|15/09/2022|||||2022-07-13|15/06/2022|0.04||2040000000|
2022-10-02 12:55:01|10714|104349|PSX UBL|140.65B|140650000000|114.75|652,533|-2.75%|25|2022-10-19|15/09/2022|||||2022-08-03|15/06/2022|2.17|2.42|33490000000|29680000000
2022-10-02 12:55:05|10715|979343|KQ 041960|453.6B|453600000000|7,100|96,898|-28.14%|22|2022-08-12|15/06/2022|17.32||11570000000||2022-05-13|15/03/2022|-1.53||9820000000|
2022-10-02 12:55:08|10716|990208|HK 0305|2.57B|2570000000|0.780|2,301,659|-33.9%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-10-02 12:55:11|10717|41674|KL PREI|3.85B|3850000000|1.260|317,052|-11.27%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.018||141500000|
2022-10-02 12:55:14|10718|943501|HK 1622|6.25B|6250000000|1.76|3,352,079|-39.31%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-10-02 12:55:17|10719|1089235|KQ 226950|254.19B|254190000000|18,550|97,696|-50.73%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-624.55||1860000000|
2022-10-02 12:55:22|10720|1169005|NS INDG|71.34B|71340000000|1,500.00|71,583|-40.62%|11|2022-11-30|15/09/2022||||2610000000|2022-08-31|15/06/2022|1.95|1.95|2240000000|2260000000
2022-10-02 12:55:26|10721|13204|QE GISS|3.44B|3440000000|1.850|11,717,269|16.3%|34|2022-10-28|15/09/2022|||||2022-08-02|15/06/2022|0.033|0.033|842820000|842820000
2022-10-02 12:55:29|10722|959123|BMV NEMAKA|13.53B|13530000000|4.43|3,013,863|-15.46%|28|2022-10-17|15/09/2022||0.1357|||2022-07-13|15/06/2022|0.1987|0.0017|24830000000|21420000000
2022-10-02 12:55:33|10723|19601|IS ULKER|7B|7000000000|20.48|6,896,473|7.45%|37|2022-11-10|15/09/2022||0.94||5100000000|2022-08-16|15/06/2022|-1.9|-1.08|5990000000|5620000000
2022-10-02 12:55:37|10724|945158|NS PLMD|82.95B|82950000000|867.00|78,340|-7.32%|25|2022-10-31|15/09/2022|||||2022-08-04|15/06/2022|4.2|4.2|2490000000|2490000000
2022-10-02 12:55:41|10725|946714|NS JCHA|37.81B|37810000000|1,390.00|13,102|-35.9%|25|2022-10-19|15/09/2022||-5.00||3571000000|2022-08-04|15/06/2022|-0.7|5.87|10100000000|8770000000
2022-10-02 12:55:44|10726|19528|IS OTKAR|13.53B|13530000000|563.80|321,718|74.17%|26|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|14.26||2360000000|2330000000
2022-10-02 12:55:46|10727|1162796|NASDAQ EBON|76.86M|76860000|0.410|1,168,071|-78.64%|0||
2022-10-02 12:55:49|10728|102564|BK KSL|17.29B|17290000000|3.920|4,712,176|3.16%|25|2022-12-21|15/10/2022|||||2022-09-09|15/07/2022|0.12||5490000000|
2022-10-02 12:55:52|10729|18120|NS EPLI|55.64B|55640000000|176.25|526,940|-26.39%|25|2022-11-10|15/09/2022||2.40||8701000000|2022-07-26|15/06/2022|1.1|1.08|8320000000|8320000000
2022-10-02 12:55:55|10730|1062260|KS 284740|630.07B|630070000000|28,100|25,642|-34.19%|21|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1519.59||262700000000|
2022-10-02 12:55:59|10731|43968|KS 057050|545.49B|545490000000|47,650|9,700|-32.32%|31|2022-11-17|15/09/2022||2108||593100000000|2022-08-16|15/06/2022|2527.45|2157|573800000000|578500000000
2022-10-02 12:56:03|10732|43736|KS 006060|210.22B|210220000000|4,160|115,425|-37.91%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|229.7||525300000000|
2022-10-02 12:56:07|10733|18622|BVMF BRPR3|3.86B|3860000000|8.31|1,884,631|4.2%|37|2022-11-03|15/09/2022||0.1054||149830000|2022-08-11|15/06/2022|-3.06|0.0679|93400000|96200000
2022-10-02 12:56:11|10734|21090|NYSE SOL|315.27M|315270000|5.040|697,084|-24.21%|35|2022-12-06|15/09/2022||0.0067||22250000|2022-09-07|15/06/2022|-0.01|0.0167|8610000|14410000
2022-10-02 12:56:15|10735|103052|TW 1444|10.18B|10180000000|10.75|3,875,753|-6.58%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.33|0.1|3720000000|2620000000
2022-10-02 12:56:18|10736|1010624|HK 1257|3.1B|3100000000|1.50|1,380,716|-50.82%|12|2022-08-08|15/06/2022|0.18||||2022-03-01|15/12/2021|0.2|||
2022-10-02 12:56:21|10737|1166246|HK 6988|3.34B|3340000000|1.44|28,925,225|-41.46%|6|2022-08-31|15/06/2022|0.03||1370000000||2022-03-20|15/12/2021|0.06||771600000|
2022-10-02 12:56:25|10738|41639|KL UMWS|3.49B|3490000000|2.99|157,384|-3.86%|37|2022-11-28|15/09/2022||0.1079||3120000000|2022-08-26|15/06/2022|0.092|0.1079|3730000000|3000000000
2022-10-02 12:56:28|10739|1030904|KL LOTT|3.05B|3050000000|1.340|764,981|-44.32%|23|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|-0.013|-0.0491|2820000000|2820000000
2022-10-02 12:56:31|10740|1166438|HK 6998|902.46M|902460000|1.79|583,677|-87.48%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-10-02 12:56:35|10741|41672|KL BUAB|2.28B|2280000000|0.385|11,833,344|-14.44%|32|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.032||618400000|618400000
2022-10-02 12:56:38|10742|43758|KS 007460|726.73B|726730000000|955|2,071,869|-48.79%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-54||37270000000|
2022-10-02 12:56:42|10743|41450|SN FORUS|304.99B|304990000000|1,180.00|167,125.92|-0.66%|29|2022-11-21|15/09/2022|||||2022-08-25|15/06/2022|29.8||73200000000|79110000000
2022-10-02 12:56:45|10744|996172|BVMF PARD3|2.73B|2730000000|21.49|426,355|-6.97%|24|2022-11-10|15/09/2022||0.4137||546660000|2022-08-11|15/06/2022|0.2934|0.2967|520020000|520010000
2022-10-02 12:56:48|10745|100097|HK 1234|4.01B|4010000000|3.35|382,627|-26.05%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-10-02 12:56:52|10746|103454|TW 2905|12.67B|12670000000|14.50|614,657|-40.7%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1.57||29370000000|
2022-10-02 12:56:56|10747|102349|PS VLL|20.32B|20320000000|1.600|1,667,578|-54.93%|26|2022-11-11|15/09/2022||0.4752||6510000000|2022-08-15|15/06/2022|0.495|0.495|6780000000|6780000000
2022-10-02 12:56:59|10748|1061947|NYSE ZEPP|85.29M|85290000|1.37|84,623|-82.21%|22|2022-11-28|15/09/2022||2.68||2080000000|2022-08-25|15/06/2022|-0.44|-1.32|1110000000|1090000000
2022-10-02 12:57:02|10749|103172|TW 1905|17.23B|17230000000|15.85|1,039,099|-33.89%|25|2022-11-10|15/09/2022||0.09||4940000000|2022-08-11|15/06/2022|0.15|0.09|6220000000|4830000000
2022-10-02 12:57:04|10750|1167072|HK 2126|1.3B|1300000000|3.16|1,017,706|-78.82%|0||
2022-10-02 12:57:07|10751|13801|WA EUR|1.63B|1630000000|11.73|171,109|2.45%|37|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022|0.11||7840000000|7510000000
2022-10-02 12:57:11|10752|50114|JO OCEJ|6.47B|6470000000|5,326|72,611|-17.26%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-10-02 12:57:15|10753|993741|BMV DANHOS13|36.9B|36900000000|24.200|467,947|-2.24%|25|2022-10-20|15/09/2022||0.5909||1350000000|2022-07-21|15/06/2022|0.529|0.6091|1340000000|1450000000
2022-10-02 12:57:18|10754|990094|HK 0120|9.82B|9820000000|1.130|1,393,907|-0.88%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2022-10-02 12:57:21|10755|943437|HK 0337|1.5B|1500000000|0.54|2,833,454|-72.31%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-10-02 12:57:24|10756|942338|HK 0095|4.44B|4440000000|0.870|9,233,876|-52.46%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-10-02 12:57:28|10757|103222|TW 2231|20.36B|20360000000|167.00|685,154|18.98%|25|2022-11-30|15/09/2022||1.57||1250000000|2022-08-31|15/06/2022|0.97|1.43|842300000|1190000000
2022-10-02 12:57:31|10758|104193|PSX HPWR|90.68B|90680000000|69.91|1,836,535|-5.19%|25|2022-10-27|15/09/2022||5.72||26340000000|2022-08-29|15/06/2022|5.63|6.58|30820000000|30670000000
2022-10-02 12:57:35|10759|103180|TW 2009|7.86B|7860000000|21.85|1,375,369|-51.62%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.03||777700000|
2022-10-02 12:57:37|10760|1087961|BO FINO|213.93B|213930000000|6,970.35|5,999|113.3%|20|2022-11-14|15/09/2022||11.90||5550000000|2022-08-31|15/06/2022|52.1|52.07|7480000000|7330000000
2022-10-02 12:57:40|10761|1094001|KS 298040|554.05B|554050000000|59,500|59,975|-17.82%|19|2022-11-17|15/09/2022||2182||950500000000|2022-08-11|15/06/2022|933.41|3959|926800000000|926800000000
2022-10-02 12:57:43|10762|39840|BO SPJT|23.47B|23470000000|39.00|528,517|-48.03%|25|2022-11-16|15/09/2022||-9.12||16776000000|2022-08-31|15/06/2022|-13.02|-7.33|31310000000|11822000000
2022-10-02 12:57:47|10763|43431|KS 003240|591.67B|591670000000|703,000|446|-36.67%|32|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|14675||707200000000|
2022-10-02 12:57:50|10764|1008701|KQ 265520|239.55B|239550000000|15,900|60,332|-34.84%|24|2022-11-17|15/09/2022||358.71||122000000000|2022-08-16|15/06/2022|1770.14|1770.14|121730000000|121730000000
2022-10-02 12:57:53|10765|943463|HK 0818|2.42B|2420000000|0.870|616,974|-32.03%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2022-10-02 12:57:56|10766|1055339|SN SMU|538.94B|538940000000|93.460|3,550,069|13.37%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|3.76|3.76|672210000000|672210000000
2022-10-02 12:57:59|10767|1163127|HK 6968|3.88B|3880000000|2.39|759,672|-44.03%|0||
2022-10-02 12:58:02|10768|50517|BVMF TUPY3|3.62B|3620000000|25.10|824,383|21.1%|30|2022-11-03|15/09/2022||0.8023||2600000000|2022-08-04|15/06/2022|0.9577|0.9577|2530000000|2470000000
2022-10-02 12:58:05|10769|101605|JK TINS|9.94T|9.94E+12|1,335|22,210,586|-8.87%|25|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|64.53||3086000000000|
2022-10-02 12:58:08|10770|104160|PSX FAUF|128.89B|128890000000|101.31|540,191|-0.19%|25|2022-10-27|15/09/2022||5||40580000000|2022-08-01|15/06/2022|2.4|2.35|28430000000|28470000000
2022-10-02 12:58:12|10771|1009367|BVMF TEND3|697.79M|697790000|7.22|3,995,895|-59.71%|23|2022-10-31|15/09/2022||-0.49||606020000|2022-08-04|15/06/2022|-1.18|-0.8977|626900000|610510000
2022-10-02 12:58:15|10772|43938|KS 033180|155.26B|155260000000|1,000|857,186|-69.23%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-474.48||47790000000|
2022-10-02 12:58:18|10773|18441|NS TVEB|64.8B|64800000000|37.80|8,904,672|-9.03%|25|2022-10-18|15/09/2022|||||2022-07-19|15/06/2022|0.2|0.6|12650000000|12390000000
2022-10-02 12:58:20|10774|1084940|HK 1773|3.1B|3100000000|1.44|47,723,970|-15.79%|0||
2022-10-02 12:58:23|10775|986127|NS ADEN|30.07B|30070000000|269.35|331,984|-29.87%|25|2022-11-14|15/09/2022||||1445000000|2022-08-31|15/06/2022|2|2|1210000000|1210000000
2022-10-02 12:58:27|10776|1169404|BVMF ESPA3|466.49M|466490000|1.91|6,091,786|-87.19%|12|2022-11-14|15/09/2022||0.0681||244440000|2022-08-15|15/06/2022|-0.0875|-0.0972|215840000|216000000
2022-10-02 12:58:30|10777|979287|KQ 036810|213.83B|213830000000|10,900|53,450|-58.24%|23|2022-11-17|15/09/2022||||63400000000|2022-08-16|15/06/2022|-49.71||54470000000|54100000000
2022-10-02 12:58:33|10778|41438|SN ECL|479.26B|479260000000|455.00|1,668,527.44|-16.44%|30|2022-11-02|15/09/2022||0.0165|||2022-08-03|15/06/2022||-0.04|463000000|432800000
2022-10-02 12:58:37|10779|18718|BVMF LEVE3|2.98B|2980000000|23.26|186,612|-29.8%|34|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.89|0.89|1020000000|928000000
2022-10-02 12:58:42|10780|950198|KL ATAI|360.86M|360860000|0.300|8,236,298|-88.46%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.017|-0.017|387400000|387400000
2022-10-02 12:58:45|10781|1162593|NASDAQ GTH|70.83M|70830000|0.78|307,986|-94.31%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-10-02 12:58:48|10782|103384|TW 2547|8.47B|8470000000|9.62|628,997|-6.6%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.08||1460000000|
2022-10-02 12:58:52|10783|41676|KL SAEN|638.87M|638870000|0.040|30,034,261|-60%|25|2022-12-08|15/10/2022||||1328000000|2022-09-26|15/07/2022|0.00||1170000000|
2022-10-02 12:58:55|10784|979957|KQ 138080|173.93B|173930000000|16,550|21,952|-51.4%|25|2022-11-17|15/09/2022||||35600000000|2022-08-12|15/06/2022|-48.93||22100000000|22100000000
2022-10-02 12:58:58|10785|19526|IS NUHCM|10.08B|10080000000|67.10|205,352|98.52%|23|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|2.43||1760000000|
2022-10-02 12:59:02|10786|18763|BVMF ENAT3|3.82B|3820000000|14.52|1,411,203|8.36%|37|2022-11-10|15/09/2022||0.6426||714800000|2022-08-11|15/06/2022|1.06|1.07|721900000|722000000
2022-10-02 12:59:05|10787|1050111|NYSE BEST|54.22M|54220000|0.6900|156,519|-91.74%|23|2022-11-14|15/09/2022||-1.14||8000000000|2022-08-16|15/06/2022||-1.08||7630000000
2022-10-02 12:59:09|10788|946388|HK 0698|923.33M|923330000|0.095|6,111,336|-61.22%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|||4270000000|4054000000
2022-10-02 12:59:15|10789|1073018|KS 018250|306.66B|306660000000|11,700|20,051|-47.42%|23|2022-11-17|15/09/2022||335.92||154000000000|2022-08-12|15/06/2022|151.76|304.64|145000000000|145000000000
2022-10-02 12:59:18|10790|43373|KS 097230|358.05B|358050000000|4,300|30,794|-57.43%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-170||445500000000|
2022-10-02 12:59:22|10791|18589|BVMF ABCB4|4.61B|4610000000|20.90|819,262|43.7%|30|2022-11-07|15/09/2022||0.894||617000000|2022-08-09|15/06/2022|0.9228|0.925|579200000|576400000
2022-10-02 12:59:25|10792|949930|JO AFHJ|5.61B|5610000000|467|881,675|12.53%|14|2022-12-05|15/09/2022|||||2022-06-06|15/03/2022|0.17||2150000000|
2022-10-02 12:59:28|10793|104278|PSX PSO|76.26B|76260000000|162.43|1,038,904|-18.17%|25|2022-10-19|15/09/2022||21.49||428561000000|2022-08-16|15/06/2022|47.85|64.93|901660000000|892710000000
2022-10-02 12:59:32|10794|41482|SN RIPLEY|299.29B|299290000000|154.59|12,781,571.92|4.81%|33|2022-12-02|15/09/2022|||||2022-09-02|15/06/2022|1.12|1.1|521270000000|521270000000
2022-10-02 12:59:35|10795|1054970|HK 2858|5.22B|5220000000|0.800|5,302,391|-46.67%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-10-02 12:59:38|10796|1089260|HK 1672|2.99B|2990000000|2.75|1,254,468|3.77%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-10-02 12:59:41|10797|1156250|HK 3718|2.12B|2120000000|0.590|2,327,062|-27.16%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2022-10-02 12:59:44|10798|42626|AT AGNr|398.54M|398540000|4.42|30,352|-13.5%|36|2022-11-24|15/09/2022|||||2022-09-15|15/06/2022|-0.3||327000000|
2022-10-02 12:59:48|10799|43647|KS 003060|191.71B|191710000000|481|558,354|-53.07%|22|2022-08-12|15/06/2022|7.76||15230000000||2022-05-13|15/03/2022|7.09||16860000000|
2022-10-02 12:59:51|10800|19612|IS VESTL|13.42B|13420000000|40.000|18,469,941|55.28%|29|2022-10-31|15/09/2022|||||2022-08-08|15/06/2022|2.35||12890000000|
2022-10-02 12:59:54|10801|103604|TW 4414|2.39B|2390000000|2.92|8,400,492|-62.32%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 12:59:58|10802|102359|PS CEB|22.74B|22740000000|36.900|120,052|-5.75%|30|2022-11-08|15/09/2022||0.4586||7250000000|2022-08-10|15/06/2022|-3.36|0.199|13970000000|12430000000
2022-10-02 13:00:01|10803|18093|NS DCBA|31.99B|31990000000|102.80|1,741,995|14.29%|28|2022-10-20|15/09/2022||2.03||5190000000|2022-07-30|15/06/2022|3.1|2.48|4660000000|4670000000
2022-10-02 13:00:05|10804|958338|BVMF GUAR3|4.36B|4360000000|8.74|1,292,549|-34.73%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.05||2170000000|1990000000
2022-10-02 13:00:10|10805|50555|PR TABK|45.08B|45080000000|16,420.00|371|3.4%|31|2022-11-30|15/09/2022|||||2022-09-27|15/06/2022||||
2022-10-02 13:00:15|10806|41613|KL MYRS|1.34B|1340000000|0.300|3,146,495|-24.05%|27|2022-11-24|15/09/2022|||||2022-08-30|15/06/2022|0.0015|0.003|700400000|700400000
2022-10-02 13:00:18|10807|1084284|KQ 245620|151.18B|151180000000|1,835|850,969|-47.72%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-51||24180000000|
2022-10-02 13:00:22|10808|12874|EGX ETEL|28.87B|28870000000|16.94|1,000,617|21.29%|37|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|1.41||10980000000|9890000000
2022-10-02 13:00:25|10809|104342|PSX TRGP|70.28B|70280000000|128.86|8,048,856|-19.52%|21|2022-04-28|15/03/2022|4.01||864000||2022-03-01|15/12/2021|-23.11||3250000|
2022-10-02 13:00:27|10810|987135|HK 3301|909.05M|909050000|0.54|3,116,016|-86.12%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-10-02 13:00:31|10811|18411|NS SPTL|71.55B|71550000000|752.50|43,578|4.78%|26|2022-10-20|15/09/2022|||||2022-10-18|15/12/2022||||
2022-10-02 13:00:34|10812|1008762|NYSE SOS|23.52M|23520000|4.130|446,092|-96.16%|24|2022-12-12|15/09/2022|||||2022-09-28|15/06/2022|-0||132700000|
2022-10-02 13:00:37|10813|103014|TW 1309|8.57B|8570000000|21.55|677,450|-43.16%|25|2022-11-30|15/09/2022||-0.11||4980000000|2022-08-31|15/06/2022|0.42|0.42|5020000000|5020000000
2022-10-02 13:00:41|10814|39923|NS VAKR|36.55B|36550000000|34.50|8,774,754|-14.07%|24|2022-11-14|15/09/2022|||||2022-07-07|15/06/2022|0.04||2260000000|
2022-10-02 13:00:44|10815|955728|BMV AGUA|13.74B|13740000000|28.80|232,634|24.23%|24|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.43||3450000000|
2022-10-02 13:00:48|10816|40580|EGX CIRA|7.01B|7010000000|12.11|260,329|2.54%|24|2022-11-02|15/08/2022||||154000000|2022-08-03|15/05/2022|0.24||520000000|520000000
2022-10-02 13:00:50|10817|1163132|HK 9979|13.47B|13470000000|6.70|3,060,022|106.79%|0||
2022-10-02 13:00:54|10818|103301|TW 2421|9.05B|9050000000|36.05|1,407,433|0.28%|25|2022-11-04|15/09/2022||0.8649||3740000000|2022-08-11|15/06/2022|1.2|1.03|3480000000|3480000000
2022-10-02 13:00:56|10819|1123318|HK 3316|5.36B|5360000000|19.40|207,967|-11.01%|0||
2022-10-02 13:00:59|10820|50161|JO ZEDJ|2.95B|2950000000|192|1,136,432|10.79%|17|2022-10-04|15/08/2022|||||2022-04-13|15/02/2022|-0.32||-438000000|
2022-10-02 13:01:02|10821|1116249|BVMF LOGG3|2.49B|2490000000|24.75|298,675|-6.29%|21|2022-10-27|15/09/2022||0.11||54390000|2022-07-27|15/06/2022|-0.03|0.05|54300000|54150000
2022-10-02 13:01:04|10822|969126|BVMF SAPR4|5.2B|5200000000|3.50|2,814,231|-2.7%|24|2022-11-03|15/09/2022||0.1607||1410000000|2022-08-04|15/06/2022|0.154|0.1333|1360000000|1360000000
2022-10-02 13:01:08|10823|43621|KS 002320|295.17B|295170000000|20,400|25,107|-43.49%|24|2022-11-17|15/09/2022||836.00||734000000000|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000
2022-10-02 13:01:12|10824|12880|EGX OCDI|4.39B|4390000000|12.33|50,115|-30.07%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.18||1540000000|
2022-10-02 13:01:16|10825|980046|KQ 206640|196.34B|196340000000|8,740|119,338|-49.04%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|213.12||24130000000|
2022-10-02 13:01:19|10826|979843|KQ 102710|315.05B|315050000000|22,050|53,332|-25.63%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1270||175600000000|
2022-10-02 13:01:22|10827|959035|HK 0686|4.55B|4550000000|0.203|939,005|-33.44%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-10-02 13:01:25|10828|1084939|HK 3700|1.86B|1860000000|0.960|923,090|-36%|19|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022||||
2022-10-02 13:01:28|10829|1165887|BVMF HBSA3|1.8B|1800000000|2.37|4,288,626|-38.76%|14|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.03||503000000|455430000
2022-10-02 13:01:30|10830|39880|NS KVRI|25.07B|25070000000|433.50|165,791|-25.67%|30|2022-11-16|15/09/2022||5.30||1508000000|2022-08-08|15/06/2022|39.9|39.9|6860000000|6860000000
2022-10-02 13:01:34|10831|40604|EGX JUFO|6.85B|6850000000|7.28|128,681|29.82%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.19||2760000000|2760000000
2022-10-02 13:01:38|10832|41699|KL MAHS|1.19B|1190000000|0.490|1,454,030|-30.5%|37|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|0.013||542000000|
2022-10-02 13:01:41|10833|943447|HK 0564|23.92B|23920000000|7.85|1,925,579|-3.09%|29|2022-11-03|15/09/2022||0.359|||2022-08-30|15/06/2022|0.5123|0.4667||
2022-10-02 13:01:44|10834|979807|KQ 097780|127.55B|127550000000|2,280|4,525,259|-61.19%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-197.27||48920000000|
2022-10-02 13:01:48|10835|940988|KS 027410|314.4B|314400000000|3,285|141,258|-42.17%|25|2022-11-17|15/09/2022||75.00||63400000000|2022-08-11|15/06/2022|264.77|57.00|111100000000|57700000000
2022-10-02 13:01:52|10836|19591|IS TSKB|6.86B|6860000000|2.450|159,149,593|104.17%|37|2022-11-01|15/09/2022|||||2022-08-01|15/06/2022|0.33||3650000000|
2022-10-02 13:01:55|10837|1166931|KQ 348210|436.6B|436600000000|43,850|40,632|-16.95%|12|2022-11-30|15/09/2022||1160||34700000000|2022-08-12|15/06/2022|1393|997.00|35600000000|35600000000
2022-10-02 13:01:57|10838|1166929|HK 6989|3.36B|3360000000|2.75|2,212,282|-47.22%|0||
2022-10-02 13:01:59|10839|18012|NS ASTR|77.71B|77710000000|3,115.00|15,969|0.55%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|8.06||2320000000|
2022-10-02 13:02:03|10840|41487|SN SECURITY|592.59B|592590000000|148.32|2,739,658.98|20.88%|26|2022-11-09|15/09/2022|||||2022-08-17|15/06/2022|9.23||853000000000|
2022-10-02 13:02:05|10841|943503|HK 1628|1.63B|1630000000|0.25|6,269,246|-78.26%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-10-02 13:02:09|10842|43796|KS 009410|182.98B|182980000000|4,705|92,898|-59.09%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-111.69||617100000000|
2022-10-02 13:02:12|10843|950526|KL VELE|944.79M|944790000|0.115|27,309,040|-17.86%|26|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|-0.005||86600000|
2022-10-02 13:02:14|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-55.71%|0||
2022-10-02 13:02:18|10845|947347|NS ADRG|43.34B|43340000000|470.00|193,758|-22.25%|25|2022-10-26|15/09/2022||||6244000000|2022-07-27|15/06/2022|3.75|3.8|6220000000|6220000000
2022-10-02 13:02:21|10846|103600|TW 4142|14.64B|14640000000|34.30|3,207,966|-34.38%|25|2022-11-30|15/09/2022||0.88||958000000|2022-08-31|15/06/2022|-0.065|-0.065|527000000|527000000
2022-10-02 13:02:25|10847|103673|TW 6120|5.86B|5860000000|8.80|1,732,357|-20.83%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022|-0.21||3580000000|
2022-10-02 13:02:28|10848|1141282|HK 0382|2.1B|2100000000|1.94|740,846|-59.07%|7|2022-11-08|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-02 13:02:31|10849|980039|KQ 200230|116.75B|116750000000|1,075|195,987|-71.22%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-216.21||6130000000|
2022-10-02 13:02:35|10850|1155548|KQ 216080|239.44B|239440000000|13,450|18,837|-56.82%|15|2022-08-12|15/06/2022|97.75||10310000000|10800000000|2022-05-13|15/03/2022|198.53||9610000000|9000000000
2022-10-02 13:02:39|10851|990865|SG 2198|1.89B|1890000000|1.590|1,337,534|-41.76%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:02:43|10852|43451|KS 001430|569.3B|569300000000|16,250|189,392|-34.34%|35|2022-11-17|15/09/2022||941.00||986330000000|2022-08-16|15/06/2022|1672|1028|1.1388E+12|1.13765E+12
2022-10-02 13:02:46|10853|43771|KS 008350|227.9B|227900000000|1,715|1,547,801|-48.88%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|116.66||65370000000|
2022-10-02 13:02:49|10854|13881|HK 1133|3.93B|3930000000|2.300|2,476,198|-37.84%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-10-02 13:02:53|10855|104279|PSX PKOL|99.1B|99100000000|349.12|200,086|-6.03%|29|2022-10-20|15/09/2022||16.09||10846000000|2022-08-16|15/06/2022|29.73|24.77|15190000000|15720000000
2022-10-02 13:02:56|10856|990824|HK 1858|7.87B|7870000000|11.84|283,471|-29.1%|13|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|||314000000|
2022-10-02 13:02:58|10857|1082137|HK 1763|5.31B|5310000000|16.60|35,322|-22.97%|0||
2022-10-02 13:03:01|10858|1142512|NS SPAD|38.32B|38320000000|531.00|235,417|-6.11%|18|2022-11-30|15/09/2022||||2360000000|2022-08-15|15/06/2022|-31.42||1550000000|1550000000
2022-10-02 13:03:04|10859|50178|JO AIPJ|7.37B|7370000000|4,555|41,030|-1.36%|14|2022-08-23|15/06/2022|2.44||4360000000||2022-02-23|15/12/2021|2.42||4350000000|
2022-10-02 13:03:07|10860|104312|PSX SEAR|31.72B|31720000000|101.66|420,033|-35.22%|24|2022-11-30|15/09/2022||||7504000000|2022-08-31|15/06/2022||||
2022-10-02 13:03:10|10861|969068|HK 0951|1.79B|1790000000|1.620|901,735|-27.35%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-02 13:03:12|10862|1163137|HK 1981|1.67B|1670000000|1.03|2,962,462|-64.11%|0||
2022-10-02 13:03:15|10863|987126|HK 1317|1.06B|1060000000|0.35|1,574,000|-74.82%|1|2019-04-26|15/02/2019|||||
2022-10-02 13:03:18|10864|990782|HK 1558|3.7B|3700000000|4.20|519,813|-8.7%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-02 13:03:21|10865|1088101|NS SOLA|15B|15000000000|416.65|177,197|-74.1%|18|2022-11-11|15/09/2022||17.30||4339000000|2022-08-31|15/06/2022|-6.75|-6.75|3300000000|3470000000
2022-10-02 13:03:24|10866|1093919|KQ 089970|280.21B|280210000000|12,800|105,968|-24.48%|21|2022-11-07|15/09/2022||||40300000000|2022-08-12|15/06/2022|491.89||39230000000|38800000000
2022-10-02 13:03:25|10867|1123794|HK 1797|29.54B|29540000000|29.45|30,901,218|599.52%|0||
2022-10-02 13:03:29|10868|1096066|NASDAQ YI|223.17M|223170000|2.680|148,497|-56.14%|17|2022-11-18|15/09/2022|||||2022-08-25|15/06/2022|-1.14||3040000000|
2022-10-02 13:03:32|10869|989512|KQ 084110|217.4B|217400000000|17,750|21,214|-69.65%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|200.88||169700000000|
2022-10-02 13:03:35|10870|1156020|HK 9911|1.9B|1900000000|1.600|2,410,200|-62.26%|0||
2022-10-02 13:03:38|10871|1011879|KQ 267980|376.06B|376060000000|51,500|9,707|-27.57%|24|2022-11-17|15/09/2022||||403000000000|2022-08-16|15/06/2022|-231||400800000000|405000000000
2022-10-02 13:03:41|10872|969082|HK 1970|1.89B|1890000000|5.59|180,635|-51.05%|18|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-02 13:03:44|10873|18803|BVMF TRIS3|939.14M|939140000|5.14|987,422|-28.42%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.11|209500000|208330000
2022-10-02 13:03:47|10874|27071|BMV AXTELCPO|4.05B|4050000000|1.430|373,170|-70.33%|36|2022-10-17|15/09/2022||-0.0396|||2022-07-20|15/06/2022|-0.0204|-0.0204|2540000000|2620000000
2022-10-02 13:03:50|10875|1129394|NASDAQ SY|76.21M|76210000|0.720|416,527|-83.14%|11|2022-12-08|15/09/2022||||276000000|2022-08-16|15/06/2022|-0.39||309080000|285700000
2022-10-02 13:03:53|10876|104245|PSX MILM|79.82B|79820000000|824.04|31,277|31.85%|23|2022-10-31|15/09/2022|||||2022-10-07|15/06/2022||||
2022-10-02 13:03:56|10877|942603|PS DD|15.2B|15200000000|6.480|202,697|-37.81%|21|2022-08-16|15/06/2022|0.13||1670000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-10-02 13:04:00|10878|100084|HK 1098|2.16B|2160000000|2.88|266,930|-63.41%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2022-10-02 13:04:04|10879|32312|NYSE BBAR|1.31B|1310000000|3.010|613,869|-22.02%|38|2022-11-17|15/09/2022||0.2261||265360000|2022-08-23|15/06/2022|0.5717|0.2407|259670000|259670000
2022-10-02 13:04:07|10880|104099|PSX BAFL|55.34B|55340000000|30.82|1,409,916|-6.27%|25|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|2.04|2.31|21940000000|21940000000
2022-10-02 13:04:10|10881|1153100|BVMF CEAB3|1.01B|1010000000|3.28|5,383,105|-57.4%|18|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.01||1630000000|1570000000
2022-10-02 13:04:13|10882|18468|NS WCKH|35.15B|35150000000|244.00|1,155,251|-45.94%|26|2022-11-10|15/09/2022|||||2022-08-12|15/06/2022|-4.64||5950000000|
2022-10-02 13:04:17|10883|103362|TW 2505|6.84B|6840000000|18.00|192,148|-28.85%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.54||855200000|
2022-10-02 13:04:19|10884|1152996|HK 6820|2.51B|2510000000|1.150|258,156|-12.21%|0||
2022-10-02 13:04:22|10885|41455|SN IAM|409.72B|409720000000|409.72|1,423,203.49|-0.38%|31|2022-12-01|15/09/2022||8.17|||2022-08-31|15/06/2022|8.42|8.42|130900000000|
2022-10-02 13:04:25|10886|1142470|KQ 263050|247.02B|247020000000|6,720|1,311,419|-51.48%|17|2022-08-16|15/06/2022|-294.9||25810000||2022-05-06|15/03/2022|-501.67||22310000|
2022-10-02 13:04:29|10887|979941|KQ 131370|207.52B|207520000000|3,980|328,946|-45.55%|23|2022-11-17|15/09/2022||||14000000000|2022-08-16|15/06/2022|69.01||15890000000|16600000000
2022-10-02 13:04:32|10888|1012193|TWO 3228|19.76B|19760000000|291.50|2,211|-8.16%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||104200000|
2022-10-02 13:04:35|10889|943507|HK 1681|2.65B|2650000000|3.36|557,713|-5.08%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-10-02 13:04:37|10890|1137418|HK 1935|2.39B|2390000000|1.490|983,563|-20.32%|0||
2022-10-02 13:04:40|10891|979859|KQ 108230|216.93B|216930000000|6,020|79,123|-35.2%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-92.47||96500000000|
2022-10-02 13:04:43|10892|12883|EGX PHDC|3.93B|3930000000|1.290|7,943,422|-31.29%|30|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022|0.09||4040000000|2700000000
2022-10-02 13:04:46|10893|1166723|BVMF SEQL3|844.43M|844430000|6.02|2,760,955|-61.29%|13|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.18||496400000|
2022-10-02 13:04:50|10894|103579|TW 3653|51.3B|51300000000|381.50|2,133,031|14.42%|23|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|4.85||2850000000|
2022-10-02 13:04:53|10895|41458|SN ILC|304.5B|304500000000|3,045.00|58,413.79|-1.75%|24|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|389.39||402800000000|
2022-10-02 13:04:56|10896|1173361|HK 9982|2.3B|2300000000|0.70|1,795,391|-48.53%|0||
2022-10-02 13:04:59|10897|1096012|NASDAQ QTT|14.89M|14890000|0.5100|74,912|-94.8%|18|2022-12-21|15/09/2022|||||2022-09-07|15/06/2022||||
2022-10-02 13:05:02|10898|996098|KL SERB|92.74M|92740000|0.025|23,114,140|-91.8%|24|2022-11-29|15/09/2022|||||2022-08-30|15/06/2022|-0.09||170300000|
2022-10-02 13:05:04|10899|1138458|HK 3798|1.98B|1980000000|1.560|383,016|-27.44%|0||
2022-10-02 13:05:07|10900|1153449|HK 2163|3.74B|3740000000|7.67|38,348|-20.1%|0||
2022-10-02 13:05:10|10901|18676|BVMF EVEN3|1.43B|1430000000|6.90|1,223,363|-14.02%|35|2022-11-15|15/09/2022||0.3||549900000|2022-08-15|15/06/2022|0.28|0.195|672200000|595950000
2022-10-02 13:05:13|10902|950330|KL COMF|283.88M|283880000|0.490|658,390|-62.31%|23|2022-12-20|15/10/2022|||||2022-08-30|15/07/2022||||
2022-10-02 13:05:18|10903|1088198|HK 2048|1.21B|1210000000|0.69|12,005,908|-41.53%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-10-02 13:05:21|10904|943464|HK 0832|960.08M|960080000|0.32|7,186,496|-78.67%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-10-02 13:05:24|10905|950530|KL UTPS|5.95B|5950000000|14.34|295,706|5.95%|23|2022-11-07|15/09/2022|||||2022-07-20|15/06/2022|0.45||701300000|
2022-10-02 13:05:26|10906|1169402|BVMF CSED3|1.88B|1880000000|4.93|460,146|-37.52%|12|2022-11-15|15/09/2022||0.08||475060000|2022-08-15|15/06/2022|0.04|0.1|536950000|526570000
2022-10-02 13:05:29|10907|40449|IS JANTS|6.85B|6850000000|77.650|783,133|35.99%|22|2022-08-08|15/06/2022|1.89||925200000||2022-04-28|15/03/2022|1.83||700100000|
2022-10-02 13:05:33|10908|986211|BK TKN|9.73B|9730000000|7.05|1,542,579|7.63%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.05||958000000|958000000
2022-10-02 13:05:38|10909|979344|KQ 042040|55.38B|55380000000|345|722,495|-75.87%|22|2022-08-12|15/06/2022|-2.06||9750000000||2022-05-13|15/03/2022|-5.32||9560000000|
2022-10-02 13:05:41|10910|102060|WA MRCP|515.75M|515750000|48.44|38,930|-67.3%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||535700000
2022-10-02 13:05:44|10911|990855|HK 2100|973.88M|973880000|0.345|1,890,746|-51.9%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-10-02 13:05:48|10912|100141|HK 3382|3.05B|3050000000|0.495|1,164,254|-23.85%|25|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022|0.05||7110000000|
2022-10-02 13:05:51|10913|12922|EGX HELI|7.49B|7490000000|5.61|2,800,893|15.46%|26|2022-11-30|15/09/2022||||803000000|2022-08-31|15/06/2022|0.48||1490000000|
2022-10-02 13:05:54|10914|985129|NYSE COE|42.76M|42760000|1.920|81,547|-23.81%|27|2022-11-21|15/09/2022||0.35||302100000|2022-08-30|15/06/2022|-0.276|0.38|24330000|322400000
2022-10-02 13:05:56|10915|100107|HK 1777|1.15B|1150000000|0.200|18,409,500|-64.29%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-10-02 13:05:59|10916|12932|EGX MNHD|5.42B|5420000000|2.57|24,270,876|14.98%|27|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.06||1000000000|
2022-10-02 13:06:02|10917|990993|HK 6828|1.22B|1220000000|0.116|37,766,469|0%|13|2022-04-19|15/12/2021|-0.02||522700000||2021-10-29|15/06/2021|||1210000000|
2022-10-02 13:06:04|10918|1137421|HK 1769|422.33M|422330000|0.76|1,741,828|-49.33%|0||
2022-10-02 13:06:07|10919|20547|NYSE AIU|15.05M|15050000|1.03|111,126|-90.74%|36|2022-11-03|15/08/2022|||||2022-08-23|15/02/2022||||
2022-10-02 13:06:10|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-75.49%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-10-02 13:06:14|10921|43827|KS 011690|97.45B|97450000000|612|1,367,704|-74.92%|22|2022-08-12|15/06/2022|-4.15||30100000000||2022-05-16|15/03/2022|-3.49||24750000000|
2022-10-02 13:06:17|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|
2022-10-02 13:06:20|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-10-02 13:06:23|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|||
2022-10-02 13:06:25|10925|102731|BK GLOBAL|96.51B|96510000000|20.10|9,301,015|0.35%|26|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|0.21|0.206|9220000000|9200000000
2022-10-02 13:06:27|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|
2022-10-02 13:06:29|10927|11171|BHB AUBK|3.36B|3360000000|305|29,990,173|17.72%|0||
2022-10-02 13:06:32|10928|958514|HM HPG|123.27T|1.2327E+14|21,200.0|23,278,978|-47.54%|25|2022-10-24|15/09/2022|||||2022-07-28|15/06/2022|2106.55||37422000000000|37568000000000
2022-10-02 13:06:35|10929|1097868|LON KAPq|-|-|25.18|96,429|-28.67%|0||
2022-10-02 13:06:37|10930|958739|HM VIC|204.07T|2.0407E+14|55,000|1,189,127|-37.29%|23|2022-11-02|15/09/2022||680.77||4.798968E+13|2022-08-02|15/06/2022|548.78|548.78|4.750979E+13|4.750979E+13
2022-10-02 13:06:40|10931|50473|BX ROTLV|11.79B|11790000000|16.700|298,180|-28.04%|35|2022-11-11|15/09/2022|||||2022-08-26|15/06/2022|0.79||1540000000|1440000000
2022-10-02 13:06:44|10932|943374|CSE IAM|9.36B|9360000000|11.05|247|-18.15%|32|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||844040000|844550000
2022-10-02 13:06:46|10933|1167001|LON KSPIq|11.12B|11120000000|58.00|31,780|-46.1%|0||
2022-10-02 13:06:49|10934|13237|CSE ATW|85.81B|85810000000|425.00|25,098|-13.6%|30|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022||||
2022-10-02 13:06:52|10935|958751|HM VNM|151.1T|1.511E+14|72,470.0|2,173,100|-15.13%|25|2022-11-30|15/09/2022||1316.7||1.691931E+13|2022-08-31|15/06/2022|1238.51|1212|14930000000000|1.519567E+13
2022-10-02 13:06:54|10936|958566|HM MSN|140.95T|1.4095E+14|99,000|666,375|-14.52%|23|2022-10-27|15/09/2022||995.83||2.172478E+13|2022-07-29|15/06/2022|813.38|813.38|17834000000000|1.914122E+13
2022-10-02 13:06:57|10937|101672|LAGOS DANGCEM|4.13T|4.13E+12|227.00|238,388|-18.93%|34|2022-10-29|15/09/2022|||||2022-07-31|15/06/2022|3.9||394860000000|
2022-10-02 13:07:00|10938|1076910|HM VHM|220.77T|2.2077E+14|50,700|2,240,283|-32.23%|25|2022-11-30|15/09/2022||2311.41||12063598000000|2022-08-31|15/06/2022|117|117|4530000000000|4530000000000
2022-10-02 13:07:03|10939|44430|LON HSBKq|2.72B|2720000000|10.00|75,100|-41.72%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-10-02 13:07:07|10940|13388|MSM BKMB|2.15B|2150000000|0.574|1,235,056|33.93%|37|2022-10-12|15/09/2022|||||2022-07-14|15/06/2022|0.01||128600000|121000000
2022-10-02 13:07:11|10941|988918|DH SQPH|185.98B|185980000000|209.80|365,762|-13.38%|23|2022-11-18|15/09/2022||5.64||14877000000|2022-08-31|15/06/2022||||
2022-10-02 13:07:14|10942|988989|DH BEXI|116.36B|116360000000|133.20|7,602,510|-2.92%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-10-02 13:07:17|10943|994755|HM NVL|165.54T|1.6554E+14|79,000|2,596,641|1.46%|23|2022-11-04|15/09/2022|||||2022-08-24|15/06/2022|384||2658000000000|
2022-10-02 13:07:20|10944|1131263|LAGOS MTNN|4.06T|4.06E+12|195.10|2,123,628|11.55%|20|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|4.17||479100000000|
2022-10-02 13:07:24|10945|50467|BX ROSNP|23.68B|23680000000|0.4180|14,157,588|-6.38%|36|2022-10-28|15/09/2022||0.0265||9090000000|2022-07-28|15/06/2022|0.0481|0.0182|13680000000|13190000000
2022-10-02 13:07:27|10946|958731|HM VCB|346.42T|3.4642E+14|73,200|1,064,398|-1.41%|23|2022-11-30|15/09/2022||||15177000000000|2022-08-12|15/06/2022|1255||15972000000000|1.565575E+13
2022-10-02 13:07:30|10947|101690|LAGOS GTCO|522.26B|522260000000|17.75|14,561,153|-36.72%|34|2022-10-26|15/09/2022|||||2022-09-05|15/06/2022|1.18|1.19|119700000000|
2022-10-02 13:07:34|10948|101707|LAGOS NESTLE|963.08B|963080000000|1,199.90|134,170|-18.93%|25|2022-10-21|15/09/2022|||||2022-07-28|15/06/2022|12.33||112230000000|
2022-10-02 13:07:38|10949|101753|LAGOS ZENITHB|627.93B|627930000000|20.20|10,946,735|-13.86%|35|2022-10-27|15/09/2022|||||2022-08-23|15/06/2022|1.69||175960000000|175960000000
2022-10-02 13:07:42|10950|1168698|HN THD|15.75T|1.575E+13|45,000|73,083|-80.12%|12|2022-08-04|15/06/2022|428||1.2061E+12||2022-05-06|15/03/2022|310.7||1.4525E+12|
2022-10-02 13:07:46|10951|989136|DH BXPH|75.88B|75880000000|170.10|655,752|-29.21%|22|2022-10-31|15/06/2022|||||2022-04-28|15/03/2022|2.47||8960000000|
2022-10-02 13:07:49|10952|50464|BX SNG|15.42B|15420000000|40.00|43,922|11.49%|34|2022-11-15|15/09/2022||1.05||1150000000|2022-08-12|15/06/2022|1.9|0.79|3570000000|2710000000
2022-10-02 13:07:53|10953|50449|BX ROBRD|7.74B|7740000000|11.10|123,710|-41.49%|34|2022-11-04|15/09/2022|||||2022-08-02|15/06/2022|0.87||832500000|835100000
2022-10-02 13:07:55|10954|958674|HM SSI|29.45T|2.945E+13|19,800.0|18,708,606|-43.15%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|399.63||1.6291E+12|
2022-10-02 13:07:58|10955|1056075|HM VRE|63.62T|6.362E+13|28,000.0|1,518,075|-0.71%|23|2022-11-30|15/09/2022||252.55||1.42194E+12|2022-08-02|15/06/2022|232.73|232.73|1850000000000|1.75301E+12
2022-10-02 13:08:01|10956|13240|CSE BCP|49.37B|49370000000|243.00|23,592|-11.7%|30|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|8.88||14120000000|
2022-10-02 13:08:05|10957|11177|BHB GFHK|278.27M|278270000|77.7|22,979,993|19.86%|20|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.0021||28160000|
2022-10-02 13:08:10|10958|13287|CSE CMA|21.22B|21220000000|1,470.00|1,504|-20.97%|21|2022-11-23|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-02 13:08:13|10959|12461|ASE ARBK|2.97B|2970000000|4.65|416,543|-6.46%|36|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-02 13:08:16|10960|997168|HM VJC|60.06T|6.006E+13|110,900|542,697|-13.9%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|332.51||11590000000000|11590000000000
2022-10-02 13:08:20|10961|13250|CSE CSR|19.75B|19750000000|209.00|11,437|-22.65%|16|2022-07-06|15/12/2021|3.02||4730000000||2021-10-01|15/06/2021|5.05||4380000000|
2022-10-02 13:08:23|10962|986125|CSE MSA|17.61B|17610000000|240.00|12,094|-13.42%|18|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:08:29|10963|13545|BHB BTEL|789.82M|789820000|0.478|94,369|-20.2%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||99000000|99000000
2022-10-02 13:08:33|10964|13266|CSE LBV|13.63B|13630000000|4,800.0|636|14.15%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|77.05||6200000000|
2022-10-02 13:08:35|10965|41780|CM JKH|190.08B|190080000000|137.50|593,728|-9.39%|25|2022-11-03|15/09/2022||3.2||59030000000|2022-07-27|15/06/2022|6.47|4.8|71520000000|71520000000
2022-10-02 13:08:39|10966|101682|LAGOS FBNH|366.13B|366130000000|10.20|12,437,207|26.71%|34|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.66||157390000000|
2022-10-02 13:08:42|10967|42190|HM SHB|33.2T|3.32E+13|12,450.0|11,089,680|-41.03%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|881.59||1.06167E+13|
2022-10-02 13:08:45|10968|13415|MSM OTEL|660M|660000000|0.880|370,593|18.92%|37|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.02||660000000|624000000
2022-10-02 13:08:49|10969|958676|HM STB|38.84T|3.884E+13|20,600.0|12,654,198|-16.6%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|427.02||6149000000000|6149000000000
2022-10-02 13:08:52|10970|1059856|HM GEX|16.18T|1.618E+13|19,000.0|8,928,442|-7.83%|20|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|15.34||9.0693E+12|
2022-10-02 13:08:55|10971|958596|HM PDR|34.32T|3.432E+13|51,100.0|1,934,705|-17.08%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|979.23||853400000000|
2022-10-02 13:08:59|10972|989128|DH LFAR|87.45B|87450000000|75.30|3,593,003|-18.51%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.06||5010000000|
2022-10-02 13:09:03|10973|101654|LAGOS ACCESS|278.62B|278620000000|10.00|18,872,166|9.29%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-10-02 13:09:07|10974|989044|DH GRAE|387B|387000000000|286.60|193,534|-24.62%|24|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|6.82||37880000000|
2022-10-02 13:09:11|10975|988974|DH BRAC|57.62B|57620000000|38.50|848,322|-13.05%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.7||9040000000|9040000000
2022-10-02 13:09:15|10976|101738|LAGOS UBA|239.4B|239400000000|7.00|12,967,488|-7.28%|34|2022-10-21|15/09/2022|||||2022-08-25|15/06/2022|0.84||210800000000|
2022-10-02 13:09:19|10977|958539|HM KBC|22.26T|2.226E+13|29,000.0|5,985,413|-9.45%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|3184||395000000000|395150000000
2022-10-02 13:09:23|10978|945709|BX ROEL|2.09B|2090000000|6.15|56,344|-47.32%|31|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022|-0.05||2680000000|1960000000
2022-10-02 13:09:26|10979|941195|MSM BKNZ|214.75M|214750000|0.096|904,733|1.05%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||21550000|
2022-10-02 13:09:29|10980|958541|HM KDH|20.11T|2.011E+13|28,050.0|1,266,893|-25.29%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|436.35||733000000000|732830000000
2022-10-02 13:09:31|10981|994073|HM SAB|118.64T|1.1864E+14|185,000|134,103|22.62%|23|2022-11-30|15/09/2022||773.34||4.96331E+12|2022-08-15|15/06/2022|2600.85|1754.51|9008000000000|8.79713E+12
2022-10-02 13:09:35|10982|980211|JO LTEJ|9.45B|9450000000|582|1,174,748|-29.54%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-10-02 13:09:38|10983|12374|ASE JOPT|584M|584000000|5.83|301,948|76.35%|24|2022-10-25|15/09/2022|||||2022-08-08|15/06/2022|0.47||458900000|
2022-10-02 13:09:42|10984|953722|HM DGC|29.47T|2.947E+13|77,600.0|2,835,025|6.63%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|4516||4002000000000|4002000000000
2022-10-02 13:09:45|10985|989113|DH BATC|280.1B|280100000000|518.70|164,034|-20.32%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|9.2||21810000000|21810000000
2022-10-02 13:09:49|10986|955703|ZA RIVP|3.53B|3530000000|29.00|16,297|-5.57%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.06||613000000|
2022-10-02 13:09:53|10987|958518|HM HSG|8.85T|8.85E+12|14,800.0|11,580,674|-62.01%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2306.12||12177000000000|12177000000000
2022-10-02 13:09:57|10988|40422|BHB ALBH|1.48B|1480000000|1.045|235,765|49.29%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.128||520370000|517500000
2022-10-02 13:10:01|10989|989002|DH OLIS|25.91B|25910000000|129.60|856,379|-34.15%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||2.2||4300000000
2022-10-02 13:10:08|10990|13389|MSM BKSB|477.37M|477370000|0.104|476,618|15.56%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||46990000|
2022-10-02 13:10:12|10991|50472|BX TGN|2.75B|2750000000|233.50|1,245|-13.21%|27|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|||204700000|226850000
2022-10-02 13:10:15|10992|1024916|HM VCI|12.8T|1.28E+13|29,400.0|6,195,911|-32.67%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|693.05||1.0419E+12|
2022-10-02 13:10:19|10993|955692|CSE TMA|13.08B|13080000000|1,460.00|2,375|-14.87%|13|2022-06-09|15/12/2021|64.06||7310000000||2021-09-30|15/06/2021|40.29||5560000000|
2022-10-02 13:10:21|10994|1166932|LON IGNq|-|-|18.75|4,491|-5.78%|0||
2022-10-02 13:10:25|10995|40421|MSM ORDS|266.89M|266890000|0.410|492,152|6.77%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||64400000|63000000
2022-10-02 13:10:30|10996|12355|ASE JOIB|758M|758000000|3.790|36,646|13.51%|27|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.26||64130000|
2022-10-02 13:10:34|10997|989144|DH CTBK|27.37B|27370000000|22.80|724,218|-9.68%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.21||9710000000|
2022-10-02 13:10:37|10998|42141|HN PVS|11.09T|1.109E+13|23,200.0|8,227,885|-19.16%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|25.32||3811000000000|3811000000000
2022-10-02 13:10:40|10999|958641|HM SBT|10.19T|1.019E+13|16,200.0|1,668,467|-23.4%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:10:43|11000|958398|HM BID|171.48T|1.7148E+14|33,900.0|1,695,533|10.4%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1729||18145000000000|18145000000000
2022-10-02 13:10:46|11001|958483|HM GAS|210.53T|2.1053E+14|110,000.0|574,530|9.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2618||27653000000000|27653000000000
2022-10-02 13:10:49|11002|958737|HM VHC|15.57T|1.557E+13|84,900.0|938,048|67.01%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|4276|4276|4226000000000|4226000000000
2022-10-02 13:10:51|11003|989017|DH NBLL|26.72B|26720000000|8.30|2,989,114|-2.35%|21|2022-08-11|15/12/2021|-0.28||9380000000||2022-08-07|15/06/2022|-0.36||7870000000|
2022-10-02 13:10:54|11004|1072442|HM POW|28.92T|2.892E+13|12,350.0|13,395,984|1.23%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|178.18||7481000000000|7.47467E+12
2022-10-02 13:10:56|11005|989074|DH SMPL|36.31B|36310000000|34.00|357,573|-28.72%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:11:00|11006|958469|HM DXG|12.33T|1.233E+13|21,000.0|9,810,673|11.7%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|220.8||1550000000000|1624000000000
2022-10-02 13:11:03|11007|965383|MU TAL1T|699.13M|699130000|0.4920|750|-18.81%|25|2022-10-27|15/09/2022||||248500000|2022-07-28|15/06/2022|||202800000|202800000
2022-10-02 13:11:07|11008|1057644|HM HDB|48.17T|4.817E+13|19,150.0|2,386,795|-3.67%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1033.26||5.5225E+12|5.5225E+12
2022-10-02 13:11:10|11009|41889|CM SAMP|47.49B|47490000000|41.30|613,290|-21.48%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.2||48430000000|
2022-10-02 13:11:14|11010|42257|HM VCG|10.37T|1.037E+13|21,350.0|5,257,344|-39.37%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:11:18|11011|969581|SG SAB1L|297.36M|297360000|0.479|2,000|-23.94%|25|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 13:11:23|11012|958540|HM KDC|16.08T|1.608E+13|62,500.0|1,115,806|20.96%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|750.87||3473000000000|3473000000000
2022-10-02 13:11:26|11013|991210|HM TCH|7.55T|7.55E+12|11,300.0|4,368,314|-30.06%|22|2022-08-01|15/06/2022|119.5||233900000000||2022-05-31|15/03/2022|132.12||1.153E+12|
2022-10-02 13:11:30|11014|1136006|HM VGC|23.05T|2.305E+13|51,400.0|1,222,219|61.41%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1429.63||4268000000000|4268000000000
2022-10-02 13:11:33|11015|13260|CSE HPS|4.5B|4500000000|6,400.0|539|-7.25%|20|2022-11-30|15/09/2022|||||2022-09-16|15/06/2022||||
2022-10-02 13:11:38|11016|958621|HM PVD|11.01T|1.101E+13|19,800.0|9,033,281|10.75%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-118.84||1505000000000|1.50513E+12
2022-10-02 13:11:41|11017|958409|HM BVH|39.71T|3.971E+13|53,500.0|1,301,606|-6.28%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|415.73||1.05105E+13|
2022-10-02 13:11:43|11018|1009015|HM PLX|41.8T|4.18E+13|32,900.0|1,081,261|-36.61%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-232||84367000000000|84367000000000
2022-10-02 13:11:46|11019|41731|CM COMB|67.25B|67250000000|55.00|118,449|-32.83%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|-2.21||65500000000|
2022-10-02 13:11:50|11020|13390|MSM NBOB|439.01M|439010000|0.270|462,484|45.95%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||32800000|32800000
2022-10-02 13:11:53|11021|1169477|HM APH|2.65T|2.65E+12|10,850.00|2,313,659|-66.35%|11|2022-08-29|15/06/2022|111.34||5.0429E+12||2022-04-28|15/03/2022|82.32||4.4754E+12|
2022-10-02 13:11:56|11022|958480|HM FLC|2.53T|2.53E+12|3,570.0|7,242,356|-66.64%|22|2022-08-01|15/06/2022|-906.65||576100000000||2022-05-04|15/03/2022|-656.01||1.0851E+12|
2022-10-02 13:12:00|11023|13555|BHB ITHMR|142.6M|142600000|0.049|568,667|-5.77%|25|2022-08-29|15/06/2022|||171400000||2022-05-16|15/03/2022|-0||123400000|
2022-10-02 13:12:03|11024|11106|KSE BURG|728.77B|728770000000|222|3,819,413|4.77%|37|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|||55000000|55000000
2022-10-02 13:12:09|11025|965395|MU TVEAT|205M|205000000|12.66|140|-14.8%|25|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-02 13:12:12|11026|50602|LJ POSR|314.6M|314600000|20.30|3,173|-24.15%|24|2022-11-18|15/09/2022|||||2022-08-18|15/06/2022|0.78||186000000|
2022-10-02 13:12:16|11027|11133|KSE JAZK|364.1B|364100000000|1,655|371,719|99.88%|33|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.02||39440000|37000000
2022-10-02 13:12:21|11028|19051|KSE ALIMK|77.4B|77400000000|76|951,942|-44.49%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0||6150000|
2022-10-02 13:12:27|11029|11253|KSE KPRO|325.18B|325180000000|133|2,635,063|-15.82%|37|2022-10-31|15/09/2022|||||2022-08-15|15/06/2022|-0||172100000|
2022-10-02 13:12:31|11030|13387|MSM BKDB|425.48M|425480000|0.142|899,578|21.37%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||33000000|34000000
2022-10-02 13:12:35|11031|50471|BX ROTEL|1.24B|1240000000|16.95|4,558|-26.5%|30|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|||543600000|547800000
2022-10-02 13:12:38|11032|11116|KSE ALAF|165.66B|165660000000|174|474,432|-25.32%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||21710000|
2022-10-02 13:12:41|11033|1093993|KSE INTG|96.14B|96140000000|380.0|460,138|1.06%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||5500000|6000000
2022-10-02 13:12:45|11034|954944|KSE MEZZ|116.34B|116340000000|374.0|804,481|-40.02%|26|2022-11-07|15/09/2022|||||2022-08-14|15/06/2022|-0||62150000|62150000
2022-10-02 13:12:48|11035|44436|LON PJPq|1.47B|1470000000|5.40|41,822|-83.19%|36|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022||61.7|647950000000|647280000000
2022-10-02 13:12:53|11036|944073|SZ 002594|649.15B|649150000000|252.01|16,812,899|1%|25|2022-11-02|15/09/2022||4.28||112460000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-10-02 13:12:56|11037|944522|SZ 000568|339.52B|339520000000|230.66|6,395,585|4.1%|25|2022-11-03|15/09/2022||1.63||5850000000|2022-08-29|15/06/2022|1.81|1.81|5350000000|5350000000
2022-10-02 13:13:00|11038|944536|SZ 002714|290.16B|290160000000|54.52|32,777,083|5.05%|25|2022-10-19|15/09/2022||0.2717||26050000000|2022-08-31|15/06/2022|-0.28|-0.28|25990000000|23650000000
2022-10-02 13:13:03|11039|950765|SZ 300015|201.92B|201920000000|28.67|39,320,548|-30.24%|25|2022-10-25|15/09/2022||0.1722||5700000000|2022-08-25|15/06/2022|0.105|0.0987|3940000000|3900000000
2022-10-02 13:13:08|11040|944129|SZ 000625|109.4B|109400000000|12.56|265,337,512|-2.23%|25|2022-11-03|15/09/2022||0.0477||22980000000|2022-08-31|15/06/2022|0.17|0.0675|22000000000|22000000000
2022-10-02 13:13:12|11041|944961|SZ 000538|93.41B|93410000000|52.35|4,799,354|-25.05%|25|2022-11-01|15/09/2022||0.9||10170000000|2022-08-30|15/06/2022|0.33|0.47|8590000000|10170000000
2022-10-02 13:13:15|11042|944012|SZ 000596|123.73B|123730000000|271.95|1,968,607|14.02%|25|2022-10-24|15/09/2022||1.44||3710000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-10-02 13:13:19|11043|944239|SZ 002311|100.13B|100130000000|60.28|6,175,686|-10.56%|25|2022-11-01|15/09/2022||0.564||29890000000|2022-08-23|15/06/2022|0.43|0.43|26370000000|26370000000
2022-10-02 13:13:23|11044|944340|SZ 000895|84.75B|84750000000|24.46|11,674,044|-9.91%|25|2022-11-01|15/09/2022||0.4827||19790000000|2022-08-17|15/06/2022|0.37|0.3817|14170000000|14160000000
2022-10-02 13:13:25|11045|1166992|SZ 300999|234.16B|234160000000|43.19|8,704,968|-37.78%|12|2022-10-31|15/09/2022||0.32||258679000000|2022-08-05|15/06/2022|0.34|0.26|62950000000|
2022-10-02 13:13:28|11046|1057343|SZ 002920|76.6B|76600000000|137.95|5,073,620|64.07%|23|2022-10-28|15/09/2022||0.5081||3770000000|2022-08-19|15/06/2022|0.37|0.37|3270000000|3270000000
2022-10-02 13:13:31|11047|944845|SZ 000100|49.61B|49610000000|3.63|117,330,155|-42.01%|25|2022-11-03|15/09/2022||-0.0377||44010000000|2022-08-27|15/06/2022|-0.0496|-0.0496|43960000000|43960000000
2022-10-02 13:13:34|11048|951671|SZ 002625|32B|32000000000|14.85|21,198,899|-33.88%|22|2022-08-25|15/06/2022|0.06||343800000||2022-04-28|15/03/2022|0.02||122400000|
2022-10-02 13:13:38|11049|1017444|SZ 002602|27.43B|27430000000|3.73|46,425,272|-49.59%|23|2022-10-31|15/09/2022||0.03||3910000000|2022-08-31|15/06/2022|0.02|0.02|3870000000|3870000000
2022-10-02 13:13:41|11050|944554|SZ 000876|62.12B|62120000000|13.90|47,070,569|-5.83%|23|2022-11-03|15/09/2022||0.28||162288000000|2022-08-25|15/06/2022|-0.27|-0.25|32820000000|
2022-10-02 13:13:45|11051|944183|SZ 000800|33.42B|33420000000|7.18|11,811,524|-33.21%|25|2022-11-04|15/09/2022||||105275000000|2022-08-31|15/06/2022|-0.06||7720000000|
2022-10-02 13:13:48|11052|944655|SZ 002568|28.24B|28240000000|26.94|13,029,738|-49.37%|24|2022-10-21|15/09/2022||0.205||913660000|2022-08-25|15/06/2022|0.09|0.18|499230000|722330000
2022-10-02 13:13:53|11053|1013770|SZ 300595|36.96B|36960000000|41.30|10,135,575|-49.42%|23|2022-10-28|15/09/2022||0.2532||587160000|2022-08-06|15/06/2022|0.12|0.1228|313000000|313070000
2022-10-02 13:13:57|11054|944741|SZ 000069|38.66B|38660000000|4.81|46,916,603|-35.78%|25|2022-10-28|15/09/2022||0.1036||23870000000|2022-08-30|15/06/2022|-0.02|0.1945|8920000000|33850000000
2022-10-02 13:14:00|11055|944957|SZ 000998|18.19B|18190000000|13.81|18,701,489|-35.56%|25|2022-10-26|15/09/2022||-0.1621||1510000000|2022-08-26|15/06/2022|-0.27|-0.1298|292500000|292480000
2022-10-02 13:14:03|11056|944039|SZ 002385|33.13B|33130000000|8.00|80,203,756|5.82%|24|2022-10-24|15/09/2022||0.0578||9890000000|2022-08-16|15/06/2022|-0.0089|-0.0159|6930000000|6930000000
2022-10-02 13:14:07|11057|944483|SZ 000799|40.83B|40830000000|125.65|4,994,002|-49.28%|23|2022-11-02|15/09/2022||0.82||1020000000|2022-08-30|15/06/2022|0.61|0.61|849000000|849250000
2022-10-02 13:14:10|11058|951667|SZ 002507|24.13B|24130000000|27.18|12,382,911|-11.67%|23|2022-10-24|15/09/2022||0.278||653980000|2022-07-30|15/06/2022|0.335|0.3367|731500000|731760000
2022-10-02 13:14:14|11059|944789|SZ 002422|30.78B|30780000000|22.04|15,232,222|22.65%|24|2022-11-03|15/09/2022||0.335||4530000000|2022-08-30|15/06/2022|0.4|0.23|4640000000|4480000000
2022-10-02 13:14:17|11060|944818|SZ 002024|15.88B|15880000000|1.74|31,124,688|-65.13%|25|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.18||17840000000|
2022-10-02 13:14:20|11061|1017433|SZ 002558|10.93B|10930000000|7.51|10,287,126|-27.79%|21|2022-08-29|15/06/2022|0.12||483500000||2022-04-29|15/12/2021|0.06||582100000|
2022-10-02 13:14:23|11062|951657|SZ 002044|16.61B|16610000000|4.27|25,885,464|-42.45%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-0.06||1570000000|1570000000
2022-10-02 13:14:27|11063|1017650|SZ 300558|18.66B|18660000000|44.80|3,006,266|-52.14%|24|2022-10-28|15/09/2022||0.29||759610000|2022-08-25|15/06/2022|-0.07|0.2|668820000|669000000
2022-10-02 13:14:31|11064|944317|SZ 002508|21.65B|21650000000|22.93|9,933,510|-32.16%|25|2022-10-27|15/09/2022||0.6228||3070000000|2022-08-26|15/06/2022|0.375|0.3733|2360000000|2360000000
2022-10-02 13:14:34|11065|944583|SZ 002557|23.27B|23270000000|46.07|4,014,517|-0.88%|24|2022-11-03|15/09/2022||0.5757||1760000000|2022-08-19|15/06/2022|0.2785|0.28|1250000000|1250000000
2022-10-02 13:14:38|11066|944466|SZ 000623|15.24B|15240000000|13.38|5,542,098|-20.55%|22|2022-08-30|15/06/2022|0.39||613200000||2022-04-29|15/03/2022|0.05||637100000|
2022-10-02 13:14:41|11067|950862|SZ 300146|29.93B|29930000000|17.60|9,104,958|-37.68%|25|2022-10-28|15/09/2022||0.28||2470000000|2022-08-06|15/06/2022|0.23|0.31|1940000000|1940000000
2022-10-02 13:14:48|11068|954983|SZ 002157|14.05B|14050000000|4.47|70,507,955|-52.6%|25|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0.61||3590000000|
2022-10-02 13:14:52|11069|944204|SZ 002299|24.08B|24080000000|19.36|8,888,440|-10.37%|25|2022-10-26|15/09/2022||0.0882||4070000000|2022-08-24|15/06/2022|-0.03|0.0293|4150000000|3350000000
2022-10-02 13:14:56|11070|944552|SZ 002405|27.5B|27500000000|11.54|61,221,989|4.72%|24|2022-10-26|15/09/2022||0.0233||783000000|2022-08-16|15/06/2022|-0.02|-0.02|746000000|746000000
2022-10-02 13:14:59|11071|945025|SZ 002032|37.25B|37250000000|46.13|1,920,871|-1.24%|25|2022-10-26|15/09/2022||0.6223||6060000000|2022-08-31|15/06/2022|0.49|0.4983|4710000000|4710000000
2022-10-02 13:15:02|11072|944117|SZ 000999|37.96B|37960000000|38.41|8,101,166|35.82%|25|2022-11-02|15/09/2022||0.6078||4580000000|2022-08-24|15/06/2022|0.6|0.6642|4210000000|4210000000
2022-10-02 13:15:07|11073|944060|SZ 000729|26.3B|26300000000|9.33|25,716,276|42.44%|25|2022-11-01|15/09/2022||0.105|||2022-08-26|15/06/2022|0.12|0.145|3810000000|
2022-10-02 13:15:15|11074|944054|SZ 000860|14.77B|14770000000|19.91|11,867,031|-43.66%|23|2022-10-24|15/09/2022|||||2022-08-20|15/06/2022|-0.09||2610000000|
2022-10-02 13:15:18|11075|944511|SZ 000513|24.94B|24940000000|30.10|5,010,314|-22.44%|25|2022-10-26|15/09/2022||0.57||3610000000|2022-08-09|15/06/2022|0.5|0.59|2820000000|3300000000
2022-10-02 13:15:22|11076|944620|SZ 000423|20.86B|20860000000|32.39|5,480,615|-7.51%|25|2022-11-03|15/09/2022||0.3197||1220000000|2022-08-20|15/06/2022|0.3|0.298|935430000|935280000
2022-10-02 13:15:28|11077|944772|SZ 002603|36.27B|36270000000|21.71|31,785,655|30.55%|25|2022-11-01|15/09/2022|||||2022-08-26|15/06/2022|0.34||2840000000|2840000000
2022-10-02 13:15:31|11078|944074|SZ 002511|13.09B|13090000000|10.18|9,281,417|-41.09%|23|2022-11-02|15/09/2022||0.1||2390000000|2022-08-31|15/06/2022|0.07|0.07|2480000000|2480000000
2022-10-02 13:15:35|11079|950860|SZ 300144|31.38B|31380000000|12.00|27,024,337|-14.77%|25|2022-10-28|15/09/2022||0.0291||335470000|2022-08-27|15/06/2022|0.00|0.00|26210000|26250000
2022-10-02 13:15:37|11080|944896|SZ 002607|24.98B|24980000000|4.05|35,975,008|-62.64%|23|2022-11-03|15/09/2022||0.05||2890000000|2022-08-31|15/06/2022|-0.065|-0.06|1010000000|1680000000
2022-10-02 13:15:40|11081|944487|SZ 002242|11.22B|11220000000|14.77|5,613,418|-32%|25|2022-10-28|15/09/2022||0.2766||2370000000|2022-08-30|15/06/2022|0.23|0.2374|2380000000|2450000000
2022-10-02 13:15:44|11082|944824|SZ 002572|15.24B|15240000000|16.79|18,635,379|0.96%|25|2022-11-03|15/09/2022||0.418||3310000000|2022-08-31|15/06/2022|0.33|0.3194|2780000000|2810000000
2022-10-02 13:15:48|11083|102616|BK MINT|139.79B|139790000000|26.50|21,563,102|-15.2%|26|2022-11-15|15/09/2022||0.1184||26420000000|2022-08-11|15/06/2022|0.3|0.294|31450000000|31430000000
2022-10-02 13:15:50|11084|43227|ASX AIR|2.41B|2410000000|0.71|2,035,427|-29.55%|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
2022-10-02 13:15:53|11085|1096341|ASX ANZ|77.89B|77890000000|26.20|21,208|-7.95%|18|2022-10-27|15/09/2022|||||2022-07-17|15/06/2022||||
2022-10-02 13:15:57|11086|1096343|BE ARG|1.02B|1020000000|1.200|401,417|-25.93%|14|2022-11-21|15/09/2022||4.00||54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-10-02 13:16:00|11087|1096344|NZ ARV|1.04B|1040000000|1.440|376,956|-31.39%|23|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:16:04|11088|43240|NZ CNU|3.39B|3390000000|7.60|280,037|13.01%|13|2022-08-22|15/06/2022|0.04||482000000||2022-02-20|15/12/2021|0.07||483000000|
2022-10-02 13:16:07|11089|1096349|ASX CEN|5.86B|5860000000|7.48|631,484|-11.48%|13|2022-08-14|15/06/2022|0.06|9.00||940730000|2022-02-13|15/12/2021|0.17|8.00||1061000000
2022-10-02 13:16:10|11090|43248|NZ EBO|7.17B|7170000000|37.61|147,470|4.47%|11|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021||||
2022-10-02 13:16:14|11091|43251|ASX FBU|3.77B|3770000000|4.84|854,058|-32.12%|13|2022-08-15|15/06/2022|0.3||4430000000|4310000000|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000
2022-10-02 13:16:17|11092|1136172|ASX FSF|326.55M|326550000|3.04|35,029|-24%|23|2022-12-08|15/10/2022|||||2022-09-20|15/07/2022|||-47000000|
2022-10-02 13:16:21|11093|1096357|BE FRE|1.74B|1740000000|9.80|126,478|-23.44%|22|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|0.16|25.00|431100000|375150000
2022-10-02 13:16:25|11094|1096359|ASX GNE|2.88B|2880000000|2.74|381,404|-16.46%|13|2022-08-23|15/06/2022|0.13|1.00||1070000000|2022-02-21|15/12/2021|0.08|5.00||1222000000
2022-10-02 13:16:28|11095|1152826|BE GMT|2.81B|2810000000|2.000|847,290|-17.53%|12|2022-11-09|15/09/2022||4.00||83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-10-02 13:16:32|11096|43257|NZ HGH|1.17B|1170000000|1.660|414,828|-28.45%|23|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|0.08||204200000|
2022-10-02 13:16:36|11097|1096364|ASX IFT|6.26B|6260000000|8.65|819,454|6.92%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:16:39|11098|1096367|NZ IPL|558.6M|558600000|1.520|192,986|-22.45%|13|2022-11-14|15/09/2022|||||2022-05-15|15/03/2022|0.17||34920000|
2022-10-02 13:16:43|11099|43262|NZ KMD|746.92M|746920000|1.05|514,047|-33.96%|23|2022-11-18|15/10/2022|||||2022-09-19|15/07/2022|0.06||572500000|527000000
2022-10-02 13:16:46|11100|43265|NZ KPG|1.44B|1440000000|0.915|1,053,221|-20.78%|23|2022-11-21|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-10-02 13:16:49|11101|1096373|SG MFT|6.79B|6790000000|67.40|59,100|-29.72%|23|2022-11-10|15/09/2022||96.00||1765000000|2022-08-18|15/06/2022||||
2022-10-02 13:16:52|11102|1152799|NZ NPH|575.88M|575880000|2.88|51,854|-9.72%|12|2022-11-16|15/09/2022|||||2022-08-23|15/06/2022|0.03||34400000|
2022-10-02 13:16:56|11103|1096379|BE NZX|377.65M|377650000|1.200|270,123|-29.37%|24|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022|0.02||46180000|
2022-10-02 13:16:59|11104|1096380|ASX OCA|650.83M|650830000|0.910|393,195|-39.33%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-10-02 13:17:03|11105|43287|NZ PEB|405.09M|405090000|0.5000|617,684|-66.67%|17|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:17:07|11106|1096386|BE POT|4.39B|4390000000|6.45|121,937|-8.51%|22|2022-10-21|15/09/2022|||||2022-08-25|15/06/2022|0.08||189300000|
2022-10-02 13:17:11|11107|1096382|BE PCT|2.06B|2060000000|1.300|790,484|-22.62%|22|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|0.04|3.00|103400000|97110000
2022-10-02 13:17:15|11108|43293|NZ PFI|1.23B|1230000000|2.435|237,812|-18.01%|22|2022-10-21|15/09/2022|||||2022-08-21|15/06/2022|0.05||54680000|
2022-10-02 13:17:17|11109|1096387|ASX PPH|1.26B|1260000000|1.10|1,382,532|-40.86%|6|2022-11-07|15/09/2022|||||2022-05-11|15/03/2022||||
2022-10-02 13:17:21|11110|1096391|NZ RBD|955.65M|955650000|7.66|53,365|-50.64%|28|2022-10-25|15/09/2022|||||2022-08-28|15/06/2022|0.12||309500000|309500000
2022-10-02 13:17:24|11111|43301|NZ SAN|390.86M|390860000|4.18|36,869|-17.55%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|0.07||270900000|
2022-10-02 13:17:28|11112|1096394|BE SCL|706.47M|706470000|4.95|68,341|-10%|13|2022-08-22|15/06/2022|0.18||309300000||2022-02-23|15/12/2021|-0.01||260700000|
2022-10-02 13:17:31|11113|1096397|ASX SKO|381.31M|381310000|3.20|115,429|-61.21%|14|2022-11-22|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-10-02 13:17:34|11114|1096396|BE SKL|1.05B|1050000000|5.380|102,923|-10.93%|13|2022-08-17|15/06/2022|0.12||166400000||2022-02-16|15/12/2021|0.12||150500000|
2022-10-02 13:17:39|11115|43309|ASX SKT|375.58M|375580000|2.1500|247,369|12.57%|13|2022-08-23|15/06/2022|0.19||380400000||2022-02-24|15/12/2021|0.16||372500000|
2022-10-02 13:17:43|11116|43308|ASX SKC|2.05B|2050000000|2.71|601,912|-15.84%|24|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|||336800000|
2022-10-02 13:17:46|11117|1096400|ASX SPK|9.36B|9360000000|5.00|1,947,661|5.49%|22|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022|0.12|12.00|1830000000|1902000000
2022-10-02 13:17:49|11118|43246|NZ SPG|902.35M|902350000|1.670|344,832|-31.28%|23|2022-10-03|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-10-02 13:17:53|11119|1096403|ASX SUM|2.5B|2500000000|10.78|164,345|-28.84%|22|2022-10-10|15/09/2022|||||2022-08-22|15/06/2022|0.58||114100000|
2022-10-02 13:17:56|11120|1096398|ASX SML|775.96M|775960000|3.55|71,976|-4.57%|13|2022-09-25|15/07/2022|0.05||870000000||2022-04-01|15/01/2022|0.13||790600000|
2022-10-02 13:18:00|11121|1096407|NZ THL|428.73M|428730000|2.80|93,412|5.66%|13|2022-08-24|15/06/2022|0.02||170900000||2022-02-25|15/12/2021|-0.03||174900000|
2022-10-02 13:18:05|11122|1096410|NZ MNW|1.79B|1790000000|5.72|38,010|-18.02%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:18:08|11123|1096413|BE VCT|4.04B|4040000000|4.04|143,675|-2.65%|13|2022-08-22|15/06/2022|0.04||654400000||2022-02-21|15/12/2021|0.11||684600000|
2022-10-02 13:18:12|11124|1096414|ASX VGL|382.44M|382440000|1.64|162,112|-39.26%|13|2022-08-24|15/06/2022|-0.08||62400000||2022-03-01|15/12/2021|-0.03||53200000|
2022-10-02 13:18:15|11125|1096415|NZ VHP|1.67B|1670000000|2.550|330,600|-16.46%|14|2022-08-10|15/06/2022|0.22||76940000||2022-02-23|15/12/2021|0.31||66690000|
2022-10-02 13:18:18|11126|1096416|ASX WBC|82.56B|82560000000|23.70|12,746|-10.84%|18|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022||||
2022-10-02 13:18:21|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|10.23%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-10-02 13:18:25|11128|43233|NZ AGL|59.5M|59500000|1.820|2,705|4%|13|2022-05-25|15/03/2022|0.04||111100000||2021-10-27|15/09/2021|0.05||110400000|
2022-10-02 13:18:28|11129|1168672|NZ AFC|3.66M|3660000|0.00|554,250|-|8|2022-05-30|15/03/2022|-0||415000||2021-11-29|15/09/2021|-0||111400|
2022-10-02 13:18:32|11130|1096336|ASX AFT|346.06M|346060000|3.30|20,484|-21.43%|14|2022-11-16|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-10-02 13:18:37|11131|1096337|BE ALF|20.45M|20450000|0.7100|11,934|10.94%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2022-10-02 13:18:40|11132|1096390|NZ ARB|115.57M|115570000|0.2300|34,425|-17.86%|2|2022-11-22|15/09/2022|||||2022-05-27|15/03/2022||||
2022-10-02 13:18:44|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|||
2022-10-02 13:18:47|11134|43283|NZ BGI|2.3M|2300000|0.0040|49,507|0%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-10-02 13:18:50|11135|1096517|NZ BLT|40.76M|40760000|0.0320|207,503|-50.77%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-10-02 13:18:54|11136|43238|NZ BRW|35.97M|35970000|0.5200|12,511|-29.73%|13|2022-08-29|15/06/2022|0.03||95490000||2022-02-25|15/12/2021|0.01||48720000|
2022-10-02 13:18:58|11137|1096347|ASX BGP|1.18B|1180000000|5.29|10,406|-23.67%|24|2022-11-04|15/10/2022|||||2022-09-13|15/07/2022|0.2||185300000|185300000
2022-10-02 13:19:01|11138|1096516|NZ BFG|15.1M|15100000|0.3000|4,993|-17.81%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-10-02 13:19:04|11139|1152847|NZ CBD|45.11M|45110000|0.3050|71,390|-21.98%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2022-10-02 13:19:07|11140|1096518|NZ CDI|231.05M|231050000|0.8000|16,487|-31.62%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2022-10-02 13:19:10|11141|43241|NZ CMO|317.14M|317140000|9.70|2,023|-5.37%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2022-10-02 13:19:14|11142|43242|NZ CVT|224.33M|224330000|3.210|40,320|-11.81%|13|2022-08-24|15/06/2022|0.13||104000000||2022-02-24|15/12/2021|0.05||104900000|
2022-10-02 13:19:17|11143|1096350|NZ CCC|19.37M|19370000|0.3900|2,526|-35.24%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-10-02 13:19:21|11144|43244|NZ DGL|1.03B|1030000000|10.20|4,483|-29.41%|13|2022-08-25|15/06/2022|0.26||143700000||2022-02-25|15/12/2021|0.36||181900000|
2022-10-02 13:19:24|11145|1168673|NZ ENS|16.16M|16160000|0.99|3,805|-50.5%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2022-10-02 13:19:28|11146|1096352|NZ ERD|172.19M|172190000|1.56|81,443|-73.01%|14|2022-11-24|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-10-02 13:19:34|11147|1096353|ASX EVO|98.92M|98920000|0.6200|20,816|-16.22%|15|2022-08-29|15/06/2022|-0.01||80850000||2022-08-24|15/09/2021||||82500000
2022-10-02 13:19:37|11148|1115153|NZ FWL|97.29M|97290000|1.480|5,466|-5.73%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2022-10-02 13:19:40|11149|1152824|NZ GEN|11.48M|11480000|0.0540|43,365|-8.47%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-10-02 13:19:44|11150|1096522|NZ GFL|35.34M|35340000|0.4900|7,598|-35.53%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-10-02 13:19:47|11151|1096360|ASX GTK|145.7M|145700000|1.450|42,335|-19.44%|14|2022-11-23|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-10-02 13:19:50|11152|1096358|NZ GEO|11.83M|11830000|0.0650|67,001|-58.86%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-10-02 13:19:53|11153|43329|NZ GSH|2.48M|2480000|0.0430|42,392|-35.82%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2022-10-02 13:19:56|11154|1096361|NZ GXH|193.26M|193260000|1.350|15,223|12.5%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-10-02 13:19:59|11155|1096362|NZ HLG|308.89M|308890000|5.20|12,847|-25.29%|12|2022-03-24|15/01/2022|0.2||170600000||2021-09-30|15/07/2021|0.23||168800000|
2022-10-02 13:20:04|11156|1096366|ASX IKE|133.96M|133960000|0.8400|57,448|-20%|17|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||6800000|
2022-10-02 13:20:08|11157|1152844|NZ JLG|49.32M|49320000|0.5100|2,346|-39.29%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-10-02 13:20:11|11158|1168677|NZ MWE|57.77M|57770000|0.20|7,323|-18.37%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2022-10-02 13:20:14|11159|1096527|NZ MMH|251.52M|251520000|6.09|3,235|-2.56%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2022-10-02 13:20:17|11160|1152825|NZ MEE|22.89M|22890000|0.0150|244,914|-68.49%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2022-10-02 13:20:21|11161|1096374|ASX MPG|37.08M|37080000|0.2000|71,734|-48.72%|14|2022-11-20|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-10-02 13:20:24|11162|43269|NZ MHM|40.96M|40960000|0.6400|12,287|3.23%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2022-10-02 13:20:27|11163|43274|NZ MCK|326.98M|326980000|2.000|7,229|-14.89%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2022-10-02 13:20:30|11164|43276|NZ MOV|133.84M|133840000|1.150|32,836|-25.64%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2022-10-02 13:20:32|11165|1171269|NZ MFB|147.89M|147890000|0.61|184,731|-54.14%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-10-02 13:20:36|11166|43277|NZ NTL|9.57M|9570000|0.0030|914,988|0%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-10-02 13:20:39|11167|1096376|ASX NZK|113.71M|113710000|0.210|119,126|-70.8%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2022-10-02 13:20:43|11168|43281|NZ NZO|95.21M|95210000|0.4250|30,436|0.21%|22|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.03||50820000|
2022-10-02 13:20:46|11169|1096378|BE CHI|520.37M|520370000|1.400|395,983|60.92%|13|2022-08-17|15/06/2022|0.02||29830000||2022-02-15|15/12/2021|-1.7||118700000|
2022-10-02 13:20:49|11170|1168679|NZ NZL|124.85M|124850000|1.08|65,374|-1.68%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2022-10-02 13:20:52|11171|1096342|BE APL|92.49M|92490000|0.2550|118,547|-23.88%|14|2022-11-28|15/09/2022|||||2022-05-19|15/03/2022|||5450000|
2022-10-02 13:20:56|11172|43282|NZ NWF|48.97M|48970000|0.1700|112,425|-27.66%|22|2022-11-30|15/09/2022|||||2022-09-26|15/06/2022||||
2022-10-02 13:21:00|11173|1096377|ASX NZM|226.89M|226890000|1.1800|60,347|23.18%|13|2022-08-22|15/06/2022|0.04||173300000||2022-02-23|15/12/2021|0.14||176300000|
2022-10-02 13:21:03|11174|43249|NZ PYS|43.74M|43740000|0.3150|30,238|1.61%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-10-02 13:21:06|11175|1096384|NZ PGW|331.38M|331380000|4.390|22,841|14.62%|13|2022-08-15|15/06/2022|0.24||400300000||2022-02-21|15/12/2021|2.98||552400000|
2022-10-02 13:21:10|11176|1096385|NZ PX1|113.15M|113150000|0.3200|179,762|-47.54%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:21:13|11177|43302|NZ PHL|43.57M|43570000|0.0020|2,946,500|0%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-10-02 13:21:15|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|
2022-10-02 13:21:18|11179|1168681|NZ RAD|88.22M|88220000|0.31|32,150|-41.51%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-10-02 13:21:21|11180|43296|NZ RAK|267.82M|267820000|1.1800|61,171|-12.59%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-10-02 13:21:24|11181|1167287|NZ RUA|34.47M|34470000|0.23|46,804|-44.58%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2022-10-02 13:21:27|11182|43275|NZ SVR|26.71M|26710000|0.4000|6,798|-6.98%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-10-02 13:21:31|11183|1096395|BE SCT|223.59M|223590000|2.800|7,256|-5.08%|13|2022-04-06|15/02/2022|0.06||118400000||2021-10-21|15/08/2021|0.06||111700000|
2022-10-02 13:21:35|11184|43306|NZ SEK|167.47M|167470000|4.06|11,287|-20.39%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2022-10-02 13:21:38|11185|1118025|ASX SPY|160.84M|160840000|0.6750|32,195|-10%|14|2022-11-29|15/09/2022|||||2022-07-19|15/06/2022|||16260000|
2022-10-02 13:21:41|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|
2022-10-02 13:21:44|11187|1096531|NZ SDL|34.15M|34150000|2.320|2,110|-20%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2022-10-02 13:21:48|11188|1096401|NZ SPN|227.19M|227190000|8.66|829|-7.38%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2022-10-02 13:21:51|11189|1096402|NZ |227.7M|227700000|1.5200|41,978|44.76%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-10-02 13:21:55|11190|43326|NZ TGG|323.51M|323510000|2.640|1,396|-11.41%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2022-10-02 13:21:58|11191|43317|NZ VTL|14.96M|14960000|0.3600|13,451|-47.83%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2022-10-02 13:22:01|11192|1096412|ASX TWR|242.87M|242870000|0.6400|115,432|-0.38%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:22:04|11193|1096411|NZ TRU|16.69M|16690000|0.0460|159,152|-23.33%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-10-02 13:22:07|11194|43247|NZ TRA|306.05M|306050000|3.530|23,752|-20.32%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-10-02 13:22:11|11195|43331|SG WHS|1.07B|1070000000|3.090|123,377|-24.63%|26|2022-11-11|15/10/2022|||||2022-09-28|15/07/2022||||
2022-10-02 13:22:15|11196|1096417|BE WDT|59.16M|59160000|0.1400|105,922|7.69%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2022-10-02 13:22:18|11197|14299|ASX ORE|8.83B|8830000000|9.18|3,525,583|10.07%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-10-02 13:22:22|11198|18502|ASX CHN|1.48B|1480000000|3.930|2,332,773|-32.16%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.1|-4.50|306000|123040
2022-10-02 13:22:25|11199|961859|ASX NVX|856.56M|856560000|1.760|4,689,896|-73.13%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.09||5540000|
2022-10-02 13:22:29|11200|947885|ASX IMU|1.13B|1130000000|0.180|21,044,541|-62.11%|16|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.00|0.00|0.00|0.00
2022-10-02 13:22:33|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|30.63%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-10-02 13:22:36|11202|14329|ASX PNI|1.62B|1620000000|8.31|760,802|-45.69%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2022-10-02 13:22:40|11203|961883|ASX LTR|3.27B|3270000000|1.490|13,420,701|9.96%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-10-02 13:22:43|11204|32567|ASX SFR|1.53B|1530000000|3.730|3,292,323|-29.22%|18|2022-08-28|15/06/2022||62.81||1063000000|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000
2022-10-02 13:22:46|11205|7675|ASX PDN|2.25B|2250000000|0.755|16,322,818|4.86%|31|2022-11-15|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-02 13:22:49|11206|14252|ASX CNI|1.22B|1220000000|1.535|1,596,010|-54.72%|0||
2022-10-02 13:22:51|11207|101943|ASX LIC|1.58B|1580000000|15.17|219,308|-29.08%|14|2022-08-16|15/06/2022|0.59|41.80|130700000|126000000|2022-02-14|15/12/2021|0.26||93730000|
2022-10-02 13:22:54|11208|1130929|ASX 360|922.35M|922350000|4.95|1,134,374|-42.79%|8|2022-11-30|15/09/2022||||60600000|2022-08-15|15/06/2022|-0.53||48840000|
2022-10-02 13:22:58|11209|7560|ASX EVT|2.08B|2080000000|12.97|143,844|-16.11%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2022-10-02 13:23:02|11210|947483|ASX AEF|563.06M|563060000|5.01|143,378|-53.35%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2022-10-02 13:23:07|11211|101954|ASX ARF|1.16B|1160000000|3.33|729,172|-21.46%|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
2022-10-02 13:23:11|11212|8627|ASX CCX|313.56M|313560000|1.310|1,773,756|-79.37%|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
2022-10-02 13:23:13|11213|1054964|ASX TLX|1.48B|1480000000|4.730|1,457,347|-18.17%|14|2022-11-30|15/09/2022||||22000000|2022-08-17|15/06/2022|-0.23|-0.1102|22500000|22500000
2022-10-02 13:23:17|11214|947720|ASX DEG|1.47B|1470000000|1.040|6,267,364|8.9%|14|2022-09-19|15/06/2022|||||2022-03-08|15/12/2021|-0||95340|
2022-10-02 13:23:19|11215|1164150|ASX ASM|334.52M|334520000|2.34|584,896|-76.58%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2022-10-02 13:23:23|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|7.91%|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000
2022-10-02 13:23:26|11217|1153175|ASX HMC|1.35B|1350000000|4.50|447,478|-40.4%|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
2022-10-02 13:23:29|11218|948296|ASX WAF|1.07B|1070000000|1.050|3,725,396|7.14%|25|2022-11-11|15/09/2022|||||2022-08-22|15/06/2022|0.09||322300000|
2022-10-02 13:23:33|11219|947950|ASX LOV|2.29B|2290000000|21.27|349,875|14.05%|17|2022-08-22|15/06/2022|0.21|12.00|240900000|194000000|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000
2022-10-02 13:23:36|11220|947838|ASX INR|1.33B|1330000000|0.635|7,474,764|-1.55%|19|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|-0|||0.00
2022-10-02 13:23:39|11221|1155915|ASX TYR|673.35M|673350000|1.30|4,195,122|-65.7%|7|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|2022-02-20|15/12/2021|-0.04|-2.00|149200000|123060000
2022-10-02 13:23:43|11222|7551|ASX CQE|1.12B|1120000000|3.05|970,465|-14.57%|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
2022-10-02 13:23:46|11223|14278|ASX IMD|710.48M|710480000|1.785|922,247|-26.54%|30|2022-11-18|15/09/2022|||||2022-08-14|15/06/2022|0.05|6.10|174100000|166000000
2022-10-02 13:23:49|11224|947739|ASX DUB|169.54M|169540000|0.555|1,153,293|-84.14%|18|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-0.11|-0.08|19480000|22450000
2022-10-02 13:23:53|11225|101944|ASX KLS|1.06B|1060000000|4.83|678,250|-44.93%|14|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000|2022-02-22|15/12/2021|0.1|11.50|649100000|544700000
2022-10-02 13:23:57|11226|9146|ASX NCK|751.68M|751680000|9.28|239,371|-15.48%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2022-10-02 13:24:00|11227|961923|ASX RFF|877.2M|877200000|2.290|402,109|-13.58%|14|2022-08-23|15/06/2022|0.45||47010000|35200000|2022-02-18|15/12/2021|0.10|0.12|34860000|
2022-10-02 13:24:03|11228|948056|ASX OML|725.99M|725990000|1.225|1,265,112|-30.79%|17|2022-10-11|15/09/2022|||||2022-08-21|15/06/2022|0.01|0.04|276100000|290960000
2022-10-02 13:24:06|11229|18564|ASX AX1|693.59M|693590000|1.280|786,653|-40.74%|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
2022-10-02 13:24:10|11230|948202|ASX SIQ|646.74M|646740000|4.99|550,280|-46.57%|19|2022-12-09|15/09/2022|||||2022-08-24|15/06/2022|0.24|0.25|113600000|110460000
2022-10-02 13:24:13|11231|101989|ASX HSN|897.95M|897950000|4.45|245,295|-20.09%|14|2022-08-24|15/06/2022|0.09||147700000||2022-02-20|15/12/2021|0.12||148900000|
2022-10-02 13:24:16|11232|961949|ASX TPW|605.68M|605680000|5.01|635,129|-58.6%|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
2022-10-02 13:24:20|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|33.1%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-10-02 13:24:23|11234|1072419|ASX JLG|1.64B|1640000000|6.280|929,834|4.28%|12|2022-08-21|15/06/2022|0.05||526400000|867000000|2022-02-22|15/12/2021|0.05||372200000|
2022-10-02 13:24:26|11235|7699|ASX KAR|1.02B|1020000000|1.820|3,501,078|17.04%|18|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021||||
2022-10-02 13:24:29|11236|7724|ASX NHC|5.32B|5320000000|6.290|4,165,103|167.09%|27|2022-11-22|15/10/2022|||||2022-09-19|15/07/2022|0.7|0.96|1530000000|1578000000
2022-10-02 13:24:34|11237|947668|ASX COF|869.13M|869130000|1.455|997,095|-40.37%|15|2023-02-01|15/12/2022|||||2022-08-01|15/06/2022|0.09||80190000|
2022-10-02 13:24:36|11238|18511|ASX DTL|966.24M|966240000|6.25|227,028|30.75%|14|2022-08-17|15/06/2022|0.12||1190000000|1181000000|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000
2022-10-02 13:24:40|11239|7483|ASX MMS|997.86M|997860000|12.88|213,222|-9.68%|17|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|2022-02-23|15/12/2021|0.52|0.53|311600000|
2022-10-02 13:24:44|11240|1096166|ASX CRN|2.93B|2930000000|1.745|5,415,747|28.78%|12|2022-11-08|15/09/2022||||897900000|2022-08-08|15/06/2022|1.74||1030000000|1030000000
2022-10-02 13:24:48|11241|941188|ASX GMA|999.95M|999950000|2.72|1,348,055|29.39%|27|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|0.05|0.22|216500000|263690000
2022-10-02 13:24:51|11242|978754|ASX RBL|174.59M|174590000|0.630|1,556,137|-85.52%|26|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022|-0.09|-6.00|231800000|197260000
2022-10-02 13:24:55|11243|947974|ASX CMM|1.12B|1120000000|3.000|1,278,728|33.33%|14|2022-09-27|15/06/2022|||||2022-03-08|15/12/2021|0.14||125800000|
2022-10-02 13:24:58|11244|39201|ASX JIN|757.2M|757200000|12.02|140,176|-24.64%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.23|27.00|51440000|58350000
2022-10-02 13:25:01|11245|1080047|ASX VUL|1.08B|1080000000|7.500|555,162|-41.68%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-10-02 13:25:04|11246|960730|ASX IDX|645.09M|645090000|2.77|615,593|-44.56%|14|2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000|2022-02-22|15/12/2021|0.05|6.32|181500000|157000000
2022-10-02 13:25:07|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|24.67%|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
2022-10-02 13:25:10|11248|947732|ASX BGL|784.03M|784030000|0.750|1,498,168|-9.64%|14|2022-09-20|15/06/2022|-0.01||||2022-03-11|15/12/2021|-0.01|||
2022-10-02 13:25:14|11249|101968|ASX DDR|1.84B|1840000000|10.23|184,244|-17.57%|25|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.2||1460000000|
2022-10-02 13:25:17|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|24.66%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-10-02 13:25:21|11251|8636|ASX SHV|636.2M|636200000|5.26|247,729|-36.4%|21|2022-11-24|15/09/2022||2.60||125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-10-02 13:25:26|11252|994814|ASX BET|294.4M|294400000|0.315|4,483,636|-69.86%|6|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|-0.07|30.00|39820000|39820000
2022-10-02 13:25:29|11253|960724|ASX BBN|500.69M|500690000|3.78|235,727|-30.51%|15|2022-08-10|15/06/2022|0.09||268200000||2022-02-10|15/12/2021|0.06||239100000|
2022-10-02 13:25:33|11254|7636|ASX GWA|506.54M|506540000|1.91|215,378|-30.55%|17|2022-08-15|15/06/2022|0.06||217400000||2022-02-15|15/12/2021|0.07|8.00|201300000|191040000
2022-10-02 13:25:36|11255|8675|ASX TGR|1.11B|1110000000|5.17|1,742,666|46.46%|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
2022-10-02 13:25:38|11256|1167483|ASX HDN|2.33B|2330000000|1.12|3,494,894|-27.74%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2022-10-02 13:25:41|11257|102000|ASX MNY|385.46M|385460000|1.810|254,036|-43.79%|19|2022-11-21|15/09/2022|||||2022-08-14|15/06/2022|0.12||96540000|100000000
2022-10-02 13:25:45|11258|959004|ASX ECX|672.22M|672220000|2.250|806,034|-8.91%|14|2022-11-01|15/09/2022||18.00||348230000|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000
2022-10-02 13:25:48|11259|948107|ASX PPK|130M|130000000|1.46|307,411|-90.06%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2022-10-02 13:25:54|11260|102008|ASX DXI|751.93M|751930000|2.370|319,867|-29.46%|14|2022-08-15|15/06/2022|0.15||37520000||2022-02-14|15/12/2021|0.43||37210000|
2022-10-02 13:25:58|11261|1014093|ASX AD8|559.92M|559920000|7.23|153,860|-27.7%|20|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.03||26070000|
2022-10-02 13:26:01|11262|18565|ASX RED|448.81M|448810000|0.190|4,763,212|-9.52%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0.01||84890000|
2022-10-02 13:26:04|11263|947566|ASX BRN|1.5B|1500000000|0.870|9,954,393|120.25%|10|2022-02-23|15/12/2021|-0.01||820900||2021-08-24|15/06/2021|-0.01||767600|
2022-10-02 13:26:07|11264|961668|ASX BWX|115.83M|115830000|0.63|919,460|-87.08%|14|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|-0.02||103400000|91800000
2022-10-02 13:26:10|11265|993246|ASX BVS|305.48M|305480000|1.23|751,815|-59.67%|14|2022-08-23|15/06/2022|0.06|4.25|133800000|135140000|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000
2022-10-02 13:26:15|11266|102027|ASX PGH|464.79M|464790000|1.350|555,976|-64.66%|14|2022-08-17|15/06/2022|0.09||910500000|908940000|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000
2022-10-02 13:26:19|11267|958997|ASX ADH|310.08M|310080000|1.810|693,970|-52.86%|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
2022-10-02 13:26:23|11268|102007|ASX HPI|568.48M|568480000|2.93|239,271|-13.57%|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
2022-10-02 13:26:26|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|2.34%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-10-02 13:26:30|11270|10546|ASX SXL|233.71M|233710000|0.920|682,035|-57.6%|18|2022-08-22|15/06/2022|-0.64||260000000||2022-02-24|15/12/2021|0.06||259700000|242700000
2022-10-02 13:26:32|11271|8637|ASX SIG|663.85M|663850000|0.670|3,176,041|9.84%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2022-10-02 13:26:35|11272|1152217|ASX FCL|399.23M|399230000|1.250|307,713|-71.59%|0||
2022-10-02 13:26:39|11273|7296|ASX IFM|439.44M|439440000|1.170|778,423|-33.14%|14|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|2022-02-23|15/12/2021|0.01||58960000|48300000
2022-10-02 13:26:42|11274|101983|ASX GDI|429.51M|429510000|0.805|711,120|-28.44%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2022-10-02 13:26:46|11275|947756|ASX EHE|507.87M|507870000|1.970|184,030|-14.35%|24|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|-0.17|0.0448|329400000|351620000
2022-10-02 13:26:50|11276|953869|ASX AFG|433.76M|433760000|1.605|445,891|-40.33%|14|2022-08-25|15/06/2022|0.03|11.20|427100000|497000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2022-10-02 13:26:52|11277|1167991|ASX DBI|1.02B|1020000000|2.06|251,026|-8.04%|6|2022-03-28|15/12/2021|0.03||285500000||2021-08-24|15/06/2021|0.23||219800000|
2022-10-02 13:26:56|11278|18556|ASX MYS|415.48M|415480000|3.81|76,494|-21.6%|14|2022-08-18|15/06/2022|0.15||97170000||2022-02-18|15/12/2021|0.16||93350000|
2022-10-02 13:26:59|11279|1166382|ASX SSR|-|-|21.87|75,309|4.24%|25|2022-11-02|15/09/2022||0.1377||393690000|2022-08-02|15/06/2022|0.4316|0.3044|459800000|435620000
2022-10-02 13:27:02|11280|943406|ASX AMI|247.49M|247490000|0.200|3,819,791|-36.51%|26|2022-10-18|15/09/2022|||||2022-08-30|15/06/2022|-0.07||101200000|101200000
2022-10-02 13:27:06|11281|7597|ASX AAC|1.03B|1030000000|1.715|583,550|14.33%|24|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-02 13:27:10|11282|102005|ASX MYX|478.45M|478450000|0.275|5,133,409|-6.78%|24|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|-0.13|-1.10|228500000|214100000
2022-10-02 13:27:13|11283|8654|ASX SSM|418.85M|418850000|0.680|1,592,756|-23.16%|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
2022-10-02 13:27:17|11284|10536|ASX CVN|279.03M|279030000|0.155|4,051,604|-50%|24|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|-0.01|||
2022-10-02 13:27:20|11285|959017|ASX PAR|359.11M|359110000|1.26|657,830|-41.24%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2022-10-02 13:27:23|11286|39198|ASX PLL|1.52B|1520000000|0.840|2,921,785|15.86%|16|2022-12-06|15/09/2022||-0.0056||0.00|2022-09-08|15/06/2022|-0.0077|-0.0087|0.00|0.00
2022-10-02 13:27:27|11287|101952|ASX AMA|245.26M|245260000|0.230|1,948,162|-47.73%|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
2022-10-02 13:27:30|11288|14253|ASX COE|606.82M|606820000|0.255|8,235,397|-0.99%|27|2023-01-18|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-02 13:27:34|11289|1142326|ASX SZL|100.96M|100960000|0.475|4,675,973|-91.59%|8|2022-11-14|15/09/2022|||||2022-08-14|15/06/2022|-0.07|-7.00|29250000|29300000
2022-10-02 13:27:39|11290|18575|ASX SPL|255.28M|255280000|0.625|629,492|-51.92%|19|2022-11-08|15/09/2022|||||2022-09-15|15/06/2022|-0.02||3120000|
2022-10-02 13:27:43|11291|7265|ASX EHL|430.34M|430340000|0.830|743,943|-20.95%|30|2022-10-17|15/09/2022|||||2022-08-16|15/06/2022|0.07|0.07|381500000|386200000
2022-10-02 13:27:47|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|46,195|44.99%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-10-02 13:27:50|11293|947769|ASX EOS|86.7M|86700000|0.53|1,403,652|-84.64%|14|2022-08-28|15/06/2022|-0.71||53780000||2022-02-27|15/12/2021|-0.03||114000000|118600000
2022-10-02 13:27:54|11294|947655|ASX OPT|474.78M|474780000|1.17|296,033|-13.65%|25|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||-9.00||
2022-10-02 13:27:58|11295|7751|ASX CWP|328.02M|328020000|3.99|71,587|-34.48%|23|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.28||158600000|
2022-10-02 13:28:01|11296|948227|ASX STX|536.76M|536760000|0.245|2,889,635|-5.77%|24|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|-0|||
2022-10-02 13:28:05|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|||
2022-10-02 13:28:09|11298|7696|ASX MGX|497.91M|497910000|0.410|1,362,685|-7.87%|26|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022|-0.09||113900000|
2022-10-02 13:28:13|11299|1084956|ASX MMM|55.28M|55280000|0.190|648,269|-87.07%|16|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022||-0.07|159570000|198800000
2022-10-02 13:28:16|11300|948089|ASX PET|34.34M|34340000|0.245|652,644|0%|13|2022-02-27|15/12/2021|-0.01||5050000||2021-08-31|15/06/2021|-0||1340000|
2022-10-02 13:28:19|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|||
2022-10-02 13:28:22|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
2022-10-02 13:28:25|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