2022-10-30 07:16:00|00000|6464|NASDAQ ATVI|56.99B|56990000000|72.85|5,625,100|-6.83%|39|2023-02-09|15/12/2022||1.48||3150000000|2022-11-07|15/09/2022||0.5072||1720000000
2022-10-30 07:16:03|00001|6373|NASDAQ ADBE|151.41B|151410000000|325.68|3,956,182|-49.92%|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
2022-10-30 07:16:06|00002|9019|NASDAQ ADP|100.77B|100770000000|242.64|1,680,357|8.08%|38|2023-02-01|15/12/2022||1.92||4360000000|2022-10-26|15/09/2022|1.86|1.8|4200000000|4150000000
2022-10-30 07:16:09|00003|15368|NASDAQ ALGN|14.73B|14730000000|188.62|886,719|-69.79%|38|2023-01-31|15/12/2022||2.37||1020000000|2022-10-26|15/09/2022|1.36|2.18|890300000|973030000
2022-10-30 07:16:11|00004|6369|Google|1.25T|1250000000000|96.29|27,776,874|-34.96%|38|2023-01-31|15/12/2022||1.4||80520000000|2022-10-25|15/09/2022|1.06|1.28|69090000000|71340000000
2022-10-30 07:16:14|00005|100160|NASDAQ GOOG|1.25T|1250000000000|96.58|23,757,448|-34.86%|36|2023-01-31|15/12/2022||1.4||80520000000|2022-10-25|15/09/2022|1.06|1.28|69090000000|71340000000
2022-10-30 07:16:16|00006|6435|NASDAQ AMZN|1.05T|1050000000000|103.41|59,223,642|-38.67%|38|2023-02-02|15/12/2022||0.3801||155750000000|2022-10-27|15/09/2022|0.28|0.22|127100000000|127760000000
2022-10-30 07:16:19|00007|8274|NASDAQ AMD|100.1B|100100000000|62.01|83,599,595|-48.42%|39|2023-01-31|15/12/2022||0.8746||6940000000|2022-11-01|15/09/2022||0.7955||6680000000
2022-10-30 07:16:21|00008|8144|NASDAQ AEP|45.94B|45940000000|89.40|2,815,166|5.54%|38|2023-01-26|15/12/2022||1.02||3900000000|2022-10-27|15/09/2022|1.62|1.55|5500000000|4720000000
2022-10-30 07:16:23|00009|6466|NASDAQ AMGN|146.47B|146470000000|273.81|2,635,777|32.29%|38|2023-02-02|15/12/2022||4.1||6720000000|2022-11-03|15/09/2022||4.45||6580000000
2022-10-30 07:16:27|00010|7869|NASDAQ ADI|74.52B|74520000000|144.88|3,477,390|-16.49%|37|2022-11-22|15/10/2022||2.59||3160000000|2022-08-17|15/07/2022|2.52|2.43|3110000000|3060000000
2022-10-30 07:16:30|00011|15424|NASDAQ ANSS|19.23B|19230000000|220.89|539,348|-41.81%|38|2023-02-22|15/12/2022||2.97||668270000|2022-11-09|15/09/2022||1.65||468020000
2022-10-30 07:16:32|00012|6408|NASDAQ AAPL|2.48T|2480000000000|155.74|83,604,416|3.97%|38|2023-01-26|15/12/2022||2.11||126600000000|2022-10-27|15/09/2022|1.29|1.26|90100000000|88760000000
2022-10-30 07:16:39|00013|6386|NASDAQ AMAT|77.19B|77190000000|89.72|7,957,248|-34.34%|38|2022-11-17|15/10/2022||2.01||6670000000|2022-08-18|15/07/2022|1.94|1.78|6520000000|6270000000
2022-10-30 07:16:41|00014|39320|NASDAQ ASML|191.01B|191010000000|489.18|1,164,472|-39.82%|34|2023-01-18|15/12/2022||5.01||6600000000|2022-10-19|15/09/2022|4.29|3.96|5780000000|5680000000
2022-10-30 07:16:43|00015|962333|NASDAQ TEAM|51.2B|51200000000|200.82|1,733,874|-56.17%|29|2023-01-19|15/12/2022||0.4334||877180000|2022-10-20|15/09/2022||0.4041||806350000
2022-10-30 07:16:46|00016|6363|NASDAQ ADSK|46.71B|46710000000|216.39|1,375,344|-31.87%|38|2022-11-29|15/10/2022||1.7||1280000000|2022-08-24|15/07/2022|1.65|1.57|1240000000|1220000000
2022-10-30 07:16:49|00017|6378|NASDAQ BIDU|27.14B|27140000000|78.54|2,888,212|-51.59%|38|2023-02-23|15/12/2022||16.04||35740000000|2022-10-27|15/09/2022||15.84||32610000000
2022-10-30 07:16:51|00018|6487|NASDAQ BIIB|40.94B|40940000000|284.29|1,481,973|6.6%|38|2023-02-02|15/12/2022||3.51||2420000000|2022-10-25|15/09/2022|4.77|4.14|2510000000|2470000000
2022-10-30 07:16:54|00019|13072|NASDAQ BKNG|74.32B|74320000000|1,871.72|388,613|-22.68%|39|2023-02-22|15/12/2022||23.2||3920000000|2022-11-02|15/09/2022||49.55||5930000000
2022-10-30 07:16:56|00020|13969|NASDAQ AVGO|191.53B|191530000000|472.90|2,218,664|-11.05%|38|2022-12-08|15/10/2022||10.3||8910000000|2022-09-01|15/07/2022|9.73|9.56|8460000000|8410000000
2022-10-30 07:16:59|00021|6388|NASDAQ CDNS|41.49B|41490000000|151.48|1,919,635|-12.49%|38|2023-02-21|15/12/2022||0.9167||875860000|2022-10-24|15/09/2022|1.06|0.9647|903000000|871200000
2022-10-30 07:17:01|00022|41292|NASDAQ CDW|23.38B|23380000000|172.88|739,298|-7.38%|38|2023-02-08|15/12/2022||2.47||6200000000|2022-11-02|15/09/2022||2.52||6230000000
2022-10-30 07:17:04|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|27.77%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-10-30 07:17:06|00024|15722|NASDAQ CHTR|64.98B|64980000000|368.24|1,443,105|-45.44%|38|2023-02-03|15/12/2022||9.17||13780000000|2022-10-28|15/09/2022|7.51|8.36|13600000000|13680000000
2022-10-30 07:17:10|00025|6444|NASDAQ CHKP|16.03B|16030000000|127.83|871,275|6.88%|38|2023-02-01|15/12/2022||2.34||632830000|2022-10-27|15/09/2022|1.77|1.67|578000000|571630000
2022-10-30 07:17:13|00026|6360|NASDAQ CTAS|43.42B|43420000000|427.64|410,705|-1.26%|38|2022-12-22|15/11/2022||3.01||2120000000|2022-09-28|15/08/2022|3.39|3.13|2170000000|2080000000
2022-10-30 07:17:16|00027|260|NASDAQ CSCO|187.4B|187400000000|45.64|19,216,200|-18.46%|38|2022-11-16|15/10/2022||0.8347||13280000000|2022-08-17|15/07/2022|0.83|0.8162|13100000000|12730000000
2022-10-30 07:17:19|00028|6454|NASDAQ CTSH|32.63B|32630000000|63.02|3,206,401|-19.3%|39|2023-02-01|15/12/2022||1.17||5060000000|2022-10-26|15/09/2022||1.16||5000000000
2022-10-30 07:17:22|00029|6516|NASDAQ CMCSA|138.13B|138130000000|31.95|27,329,292|-37.88%|38|2023-01-26|15/12/2022||0.8478||30860000000|2022-10-27|15/09/2022|0.96|0.9|29850000000|29750000000
2022-10-30 07:17:25|00030|39327|NASDAQ CPRT|27.7B|27700000000|116.36|1,075,246|-25.07%|37|2022-11-22|15/10/2022||1.13||896390000|2022-09-07|15/07/2022|1.13|1.1|883390000|874130000
2022-10-30 07:17:28|00031|6443|NASDAQ COST|226.11B|226110000000|510.87|2,097,693|3.93%|47|2022-12-08|15/11/2022||3.09||54710000000|2022-09-22|15/08/2022|4.2|4.17|72090000000|70800000000
2022-10-30 07:17:30|00032|1131557|NASDAQ CRWD|38.19B|38190000000|163.65|3,203,394|-41.93%|19|2022-12-08|15/10/2022||0.3176||575270000|2022-08-30|15/07/2022|0.36|0.277|535150000|515960000
2022-10-30 07:17:34|00033|7906|NASDAQ CSX|62.57B|62570000000|29.22|16,207,122|-19.21%|39|2023-01-19|15/12/2022||0.484||3750000000|2022-10-20|15/09/2022|0.52|0.4968|3900000000|3750000000
2022-10-30 07:17:36|00034|15951|NASDAQ DXCM|46.69B|46690000000|120.87|2,902,675|-22.42%|38|2023-02-28|15/12/2022||0.2993||814990000|2022-10-27|15/09/2022|0.28|0.24|769600000|751740000
2022-10-30 07:17:38|00035|1073599|NASDAQ DOCU|9.78B|9780000000|48.73|4,728,216|-82.49%|24|2022-12-02|15/10/2022||0.4197||627000000|2022-09-08|15/07/2022|0.44|0.424|622180000|602220000
2022-10-30 07:17:41|00036|14776|NASDAQ DLTR|35.51B|35510000000|158.55|2,458,588|47.13%|36|2022-11-23|15/10/2022||1.17||6840000000|2022-08-25|15/07/2022|1.6|1.6|6770000000|6790000000
2022-10-30 07:17:43|00037|256|NASDAQ EBAY|22.15B|22150000000|40.32|5,681,019|-47.45%|35|2023-02-22|15/12/2022||1.06||2500000000|2022-10-26|15/09/2022||0.926||2330000000
2022-10-30 07:17:46|00038|6472|NASDAQ EA|35.66B|35660000000|128.24|1,875,780|-8.56%|38|2023-01-31|15/12/2022||3.03||2580000000|2022-11-01|15/09/2022||1.36||1810000000
2022-10-30 07:17:49|00039|7949|NASDAQ EXC|38.51B|38510000000|38.76|7,548,634|2.19%|39|2023-02-08|15/12/2022||0.4855||4090000000|2022-11-03|15/09/2022||0.6918||5020000000
2022-10-30 07:17:52|00040|6409|NASDAQ FAST|27.89B|27890000000|48.69|3,409,202|-14.7%|38|2023-01-19|15/12/2022||0.419||1660000000|2022-10-13|15/09/2022|0.5|0.4828|1800000000|1790000000
2022-10-30 07:17:55|00041|6370|NASDAQ FISV|65.15B|65150000000|102.60|3,837,458|4.17%|38|2023-02-07|15/12/2022||1.83||4330000000|2022-10-27|15/09/2022|1.63|1.7|4520000000|4280000000
2022-10-30 07:17:57|00042|1123483|NASDAQ FOXA|15.38B|15380000000|28.84|2,782,471|-27.43%|22|2023-02-08|15/12/2022||0.5143||4600000000|2022-11-02|15/09/2022||1.17||3180000000
2022-10-30 07:17:59|00043|1123484|NASDAQ FOX|15.38B|15380000000|27.21|1,244,226|-26.38%|22|2023-02-08|15/12/2022||0.5098||4600000000|2022-11-02|15/09/2022||1.17||3180000000
2022-10-30 07:18:02|00044|6365|NASDAQ GILD|99.35B|99350000000|79.27|7,534,900|22.18%|38|2023-02-07|15/12/2022||1.39||6340000000|2022-10-27|15/09/2022|1.9|1.52|7000000000|6130000000
2022-10-30 07:18:04|00045|8272|NASDAQ HON|137.78B|137780000000|204.93|2,787,297|-6.26%|39|2023-01-27|15/12/2022||2.51||9340000000|2022-10-27|15/09/2022|2.25|2.16|8950000000|8990000000
2022-10-30 07:18:07|00046|16336|NASDAQ IDXX|30.33B|30330000000|364.28|517,490|-45.31%|38|2023-02-01|15/12/2022||2.04||832500000|2022-11-01|15/09/2022||2.06||835190000
2022-10-30 07:18:10|00047|13081|NASDAQ ILMN|36.65B|36650000000|233.00|1,729,660|-43.86%|38|2023-01-31|15/12/2022||0.7852||1220000000|2022-11-03|15/09/2022||0.291||1120000000
2022-10-30 07:18:14|00048|16360|NASDAQ INCY|16.59B|16590000000|74.60|1,313,722|11.38%|38|2023-02-16|15/12/2022||0.5698||916470000|2022-11-01|15/09/2022||0.5744||845600000
2022-10-30 07:18:16|00049|251|NASDAQ INTC|119.97B|119970000000|29.07|43,413,092|-40.67%|38|2023-01-26|15/12/2022||0.7408||16620000000|2022-10-27|15/09/2022|0.59|0.34|15300000000|15430000000
2022-10-30 07:18:19|00050|6448|NASDAQ INTU|121.71B|121710000000|431.79|1,545,112|-31.02%|38|2022-11-21|15/10/2022||1.22||2490000000|2022-08-23|15/07/2022|1.1|0.9816|2410000000|2340000000
2022-10-30 07:18:22|00051|6393|NASDAQ ISRG|86.28B|86280000000|244.16|2,050,933|-32.39%|38|2023-01-26|15/12/2022||1.24||1670000000|2022-10-18|15/09/2022|1.19|1.12|1560000000|1510000000
2022-10-30 07:18:24|00052|102911|NASDAQ JD|59.12B|59120000000|37.86|8,296,582|-50.41%|34|2023-03-02|15/12/2022||3.76||310890000000|2022-11-17|15/09/2022||4.75||243300000000
2022-10-30 07:18:28|00053|10548|NASDAQ KDP|56.08B|56080000000|39.55|7,042,603|9.59%|38|2023-03-02|15/12/2022||0.5045||3770000000|2022-10-27|15/09/2022|0.46|0.46|3620000000|3630000000
2022-10-30 07:18:33|00054|6462|NASDAQ KLAC|45.56B|45560000000|321.50|1,744,967|-13.75%|38|2023-01-26|15/12/2022||6.47||2670000000|2022-10-26|15/09/2022|7.06|6.22|2720000000|2600000000
2022-10-30 07:18:37|00055|270|NASDAQ KHC|47.7B|47700000000|38.93|7,876,403|8.46%|38|2023-02-15|15/12/2022||0.7965||7140000000|2022-10-26|15/09/2022|0.63|0.5698|6500000000|6270000000
2022-10-30 07:18:40|00056|6445|NASDAQ LRCX|55.31B|55310000000|405.59|1,887,077|-28.03%|38|2023-01-25|15/12/2022||9.99||5040000000|2022-10-19|15/09/2022|10.42|9.56|5070000000|4930000000
2022-10-30 07:18:44|00057|32383|NASDAQ LULU|41.88B|41880000000|328.48|1,514,643|-29.51%|57|2022-12-08|15/10/2022||1.95||1810000000|2022-09-01|15/07/2022|2.2|1.86|1870000000|1770000000
2022-10-30 07:18:46|00058|8136|NASDAQ MAR|51.81B|51810000000|159.65|1,900,459|-0.23%|39|2023-02-15|15/12/2022||1.77||5380000000|2022-11-07|15/09/2022||1.67||5270000000
2022-10-30 07:18:49|00059|6520|NASDAQ MRVL|34.97B|34970000000|41.01|10,949,632|-40.13%|40|2022-12-02|15/10/2022||0.5909||1560000000|2022-08-25|15/07/2022|0.57|0.5643|1520000000|1520000000
2022-10-30 07:18:51|00060|961621|NASDAQ MTCH|12.36B|12360000000|43.68|3,607,024|-71.03%|29|2023-01-31|15/12/2022||0.5727||814540000|2022-11-01|15/09/2022||0.523||795500000
2022-10-30 07:18:53|00061|16599|NASDAQ MELI|44.39B|44390000000|881.75|639,040|-40.46%|38|2023-02-23|15/12/2022||1.59||2960000000|2022-11-03|15/09/2022||2.37||2690000000
2022-10-30 07:18:55|00062|26490|FB|263.03B|263030000000|99.20|33,995,674|-69.34%|38|2023-02-01|15/12/2022||2.66||32680000000|2022-10-26|15/09/2022|1.64|1.93|27710000000|27570000000
2022-10-30 07:18:59|00063|6391|NASDAQ MCHP|34.81B|34810000000|63.00|4,802,387|-14.97%|38|2023-02-02|15/12/2022||1.45||2090000000|2022-11-03|15/09/2022||1.44||2060000000
2022-10-30 07:19:02|00064|8092|NASDAQ MU|58.75B|58750000000|54.04|17,974,246|-21.79%|38|2022-12-20|15/11/2022||0.0632||4310000000|2022-09-29|15/08/2022|1.45|1.37|6640000000|6730000000
2022-10-30 07:19:04|00065|252|NASDAQ MSFT|1.76T|1760000000000|235.87|26,460,965|-28.87%|38|2023-01-24|15/12/2022||2.59||56450000000|2022-10-25|15/09/2022|2.35|2.32|50100000000|49860000000
2022-10-30 07:19:07|00066|1114321|MRNA|59.06B|59060000000|150.97|4,986,063|-56.27%|23|2023-02-23|15/12/2022||7.88||6740000000|2022-11-03|15/09/2022||4.81||4630000000
2022-10-30 07:19:09|00067|32372|NASDAQ MDLZ|84.56B|84560000000|61.70|6,661,527|1.58%|34|2023-02-01|15/12/2022||0.7016||8010000000|2022-10-31|15/09/2022||0.6876||7410000000
2022-10-30 07:19:13|00068|6355|NASDAQ MNST|49.28B|49280000000|93.54|2,578,841|10.05%|39|2023-03-01|15/12/2022||0.6352||1630000000|2022-11-09|15/09/2022||0.6045||1660000000
2022-10-30 07:19:17|00069|6439|NASDAQ NTES|34.37B|34370000000|55.41|1,615,387|-43.22%|38|2023-02-23|15/12/2022||8.36||26360000000|2022-11-16|15/09/2022||7.6||24800000000
2022-10-30 07:19:20|00070|13063|NASDAQ NFLX|131.6B|131600000000|295.72|11,056,818|-57.16%|38|2023-01-17|15/12/2022||1.17||7990000000|2022-10-18|15/09/2022|3.1|2.18|7930000000|7850000000
2022-10-30 07:19:23|00071|6497|NASDAQ NVDA|344.33B|344330000000|138.34|57,880,943|-45.89%|38|2022-11-17|15/10/2022||0.7317||5960000000|2022-08-24|15/07/2022|0.51|0.4991|6700000000|6700000000
2022-10-30 07:19:29|00072|13989|NASDAQ NXPI|39.83B|39830000000|151.66|2,096,554|-24.49%|37|2023-01-30|15/12/2022||3.62||3430000000|2022-10-31|15/09/2022||3.66||3430000000
2022-10-30 07:19:38|00073|1006169|NASDAQ OKTA|9.1B|9100000000|57.29|4,285,951|-76.82%|25|2022-12-07|15/10/2022||-0.2424||465250000|2022-08-31|15/07/2022|-0.1|-0.305|451810000|430700000
2022-10-30 07:19:40|00074|13074|NASDAQ ORLY|52.35B|52350000000|836.30|472,993|34.38%|38|2023-02-08|15/12/2022||7.41||3470000000|2022-10-26|15/09/2022|9.17|8.47|3800000000|3710000000
2022-10-30 07:19:43|00075|6430|NASDAQ PCAR|33.49B|33490000000|96.30|1,754,546|7.45%|38|2023-01-31|15/12/2022||2||6960000000|2022-10-25|15/09/2022|2.21|1.98|7060000000|6580000000
2022-10-30 07:19:46|00076|6406|NASDAQ PAYX|43.17B|43170000000|119.79|1,622,179|-2.83%|39|2022-12-21|15/11/2022||0.9587||1190000000|2022-09-28|15/08/2022|1.03|0.9697|1210000000|1180000000
2022-10-30 07:19:49|00077|956170|NASDAQ PYPL|99.75B|99750000000|86.25|13,443,115|-62.92%|30|2023-02-01|15/12/2022||1.18||7760000000|2022-11-03|15/09/2022||0.9564||6820000000
2022-10-30 07:19:51|00078|1152791|NASDAQ PTON|2.72B|2720000000|8.01|16,452,782|-91.24%|16|2023-02-08|15/12/2022||-0.6062||875350000|2022-11-09|15/09/2022||-0.6434||637070000
2022-10-30 07:19:53|00079|8358|NASDAQ PEP|251.06B|251060000000|182.23|4,755,792|12.77%|39|2023-02-16|15/12/2022||1.69||26240000000|2022-10-12|15/09/2022|1.97|1.84|21970000000|20830000000
2022-10-30 07:19:55|00080|1089236|NASDAQ PDD|66.95B|66950000000|52.95|12,935,911|-40.45%|23|2022-11-24|15/09/2022||4.37||30270000000|2022-08-29|15/06/2022|7.54|2.96|31440000000|23930000000
2022-10-30 07:19:57|00081|6376|NASDAQ QCOM|133.87B|133870000000|119.21|7,311,793|-10.4%|39|2023-02-01|15/12/2022||3.46||12130000000|2022-11-02|15/09/2022||3.15||11350000000
2022-10-30 07:20:00|00082|32391|NASDAQ REGN|80.26B|80260000000|750.76|745,233|17.32%|39|2023-02-09|15/12/2022||10.27||3150000000|2022-11-03|15/09/2022||9.82||2940000000
2022-10-30 07:20:03|00083|6437|NASDAQ ROST|33.09B|33090000000|95.35|2,433,484|-15.77%|39|2022-11-17|15/10/2022||0.803||4360000000|2022-08-18|15/07/2022|1.11|0.9951|4580000000|4610000000
2022-10-30 07:20:06|00084|13076|NASDAQ SGEN|24.08B|24080000000|129.69|993,549|-26.45%|38|2023-02-09|15/12/2022||-1.04||459500000|2022-10-27|15/09/2022|-1.03|-0.95|510000000|459580000
2022-10-30 07:20:09|00085|6427|NASDAQ SIRI|24.03B|24030000000|6.170|14,756,003|5.15%|38|2023-02-01|15/12/2022||0.0774||2340000000|2022-11-01|15/09/2022||0.0848||2270000000
2022-10-30 07:20:12|00086|32378|NASDAQ SWKS|14.13B|14130000000|88.06|1,943,740|-47.31%|38|2023-02-02|15/12/2022||3.17||1500000000|2022-11-03|15/09/2022||2.9||1400000000
2022-10-30 07:20:15|00087|31066|NASDAQ SPLK|13.64B|13640000000|83.81|2,371,589|-49.15%|37|2022-11-30|15/10/2022||0.2524||848050000|2022-08-24|15/07/2022|0.09|-0.3567|798750000|748950000
2022-10-30 07:20:17|00088|6500|NASDAQ SBUX|99.94B|99940000000|87.10|7,521,448|-17.88%|38|2023-01-26|15/12/2022||0.7527||8790000000|2022-11-03|15/09/2022||0.725||8330000000
2022-10-30 07:20:21|00089|39335|NASDAQ SNPS|45.24B|45240000000|295.84|1,135,256|-11.21%|37|2022-11-30|15/10/2022||1.85||1280000000|2022-08-17|15/07/2022|2.1|1.99|1250000000|1210000000
2022-10-30 07:20:23|00090|19694|NASDAQ TMUS|187.87B|187870000000|151.00|4,596,667|31.27%|38|2023-02-09|15/12/2022||0.9596||21020000000|2022-10-27|15/09/2022|0.4|0.39|19480000000|20020000000
2022-10-30 07:20:26|00091|13994|NASDAQ TSLA|721.61B|721610000000|228.52|73,041,453|-38.46%|38|2023-01-25|15/12/2022||1.32||27010000000|2022-10-19|15/09/2022|1.05|1.03|21450000000|22500000000
2022-10-30 07:20:28|00092|8268|NASDAQ TXN|146.45B|146450000000|161.36|5,768,370|-13.93%|38|2023-01-24|15/12/2022||2.24||4950000000|2022-10-25|15/09/2022|2.45|2.39|5240000000|5140000000
2022-10-30 07:20:31|00093|6451|NASDAQ TCOM|14.65B|14650000000|22.83|4,472,473|-20.06%|37|2022-11-02|15/09/2022||1.25||6440000000|2022-09-21|15/06/2022|-0.31|0.15|4010000000|3580000000
2022-10-30 07:20:33|00094|6407|NASDAQ VRSN|21.56B|21560000000|203.37|650,083|-8.67%|38|2023-02-09|15/12/2022||1.56||363570000|2022-10-27|15/09/2022|1.58|1.54|357000000|356450000
2022-10-30 07:20:36|00095|39340|NASDAQ VRSK|28.43B|28430000000|181.12|753,341|-13.86%|39|2023-02-21|15/12/2022||1.44||762780000|2022-11-01|15/09/2022||1.47||755230000
2022-10-30 07:20:40|00096|6353|NASDAQ VRTX|80.57B|80570000000|313.89|1,393,695|69.73%|38|2023-02-01|15/12/2022||3.44||2260000000|2022-10-27|15/09/2022|4.01|3.62|2330000000|2220000000
2022-10-30 07:20:43|00097|8355|NASDAQ WBA|31.63B|31630000000|36.58|7,603,018|-22.2%|38|2023-01-05|15/11/2022||1.18||33390000000|2022-10-13|15/08/2022|0.8|0.7703|32400000000|32070000000
2022-10-30 07:20:46|00098|32361|NASDAQ WDAY|40.36B|40360000000|157.65|2,531,117|-45.63%|37|2022-12-01|15/10/2022||0.8402||1590000000|2022-08-25|15/07/2022|0.83|0.7932|1540000000|1520000000
2022-10-30 07:20:49|00099|7875|NASDAQ XEL|35.77B|35770000000|65.37|3,000,778|1.21%|38|2023-01-26|15/12/2022||0.6034||3100000000|2022-10-27|15/09/2022|1.18|1.26|4080000000|3920000000
2022-10-30 07:20:51|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|8.29%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-10-30 07:20:53|00101|1127188|NASDAQ ZM|25.06B|25060000000|84.21|4,427,453|-69.34%|17|2022-11-22|15/10/2022||0.8333||1100000000|2022-08-22|15/07/2022|1.05|0.9502|1100000000|1120000000
2022-10-30 07:20:55|00102|277|NYSE MMM|69.98B|69980000000|126.60|9,515,037|-29.15%|38|2023-01-24|15/12/2022||2.58||8550000000|2022-10-25|15/09/2022|2.69|2.62|8600000000|8750000000
2022-10-30 07:20:58|00103|238|NYSE BA|85.73B|85730000000|143.84|7,078,372|-30.52%|39|2023-01-25|15/12/2022||0.9051||21170000000|2022-10-26|15/09/2022|-6.18|0.1781|16000000000|18190000000
2022-10-30 07:21:00|00104|247|NYSE CAT|115.79B|115790000000|219.34|2,905,611|7.51%|36|2023-01-26|15/12/2022||3.33||15230000000|2022-10-27|15/09/2022|3.95|3.17|15000000000|14150000000
2022-10-30 07:21:03|00105|240|NYSE CVX|352.3B|352300000000|179.98|9,059,417|57.2%|35|2023-01-27|15/12/2022||4.35||55290000000|2022-10-28|15/09/2022|5.66|4.83|66640000000|57030000000
2022-10-30 07:21:05|00106|271|Coca Cola Stock Price - In|262.76B|262760000000|60.76|13,262,736|7.79%|39|2023-02-09|15/12/2022||0.4765||9880000000|2022-10-25|15/09/2022|0.69|0.6388|11100000000|10530000000
2022-10-30 07:21:08|00107|266|NYSE GS|111.24B|111240000000|341.82|2,021,883|-17.3%|36|2023-01-18|15/12/2022||7.62||11130000000|2022-10-18|15/09/2022|8.25|7.8|11980000000|11370000000
2022-10-30 07:21:10|00108|8064|NYSE HD|305.74B|305740000000|298.65|3,457,342|-19.66%|36|2022-11-15|15/10/2022||4.11||37870000000|2022-08-16|15/07/2022|5.05|4.95|43790000000|43360000000
2022-10-30 07:21:13|00109|8082|NYSE IBM|125.23B|125230000000|138.51|4,259,007|15.92%|39|2023-01-19|15/12/2022||3.8||16480000000|2022-10-19|15/09/2022|1.81|1.79|14110000000|13540000000
2022-10-30 07:21:15|00110|8177|Johnson & Johnson Sto|457.19B|457190000000|174.87|7,098,400|7.36%|39|2023-01-24|15/12/2022||2.26||24020000000|2022-10-18|15/09/2022|2.55|2.52|23790000000|23460000000
2022-10-30 07:21:18|00111|267|NYSE JPM|369.82B|369820000000|126.08|12,584,784|-25.79%|38|2023-01-13|15/12/2022||2.92||32760000000|2022-10-14|15/09/2022|3.12|2.92|32700000000|32130000000
2022-10-30 07:21:20|00112|272|NYSE MCD|201.97B|201970000000|274.52|2,691,507|11.8%|38|2023-01-26|15/12/2022||2.4||5570000000|2022-10-27|15/09/2022|2.68|2.59|5870000000|5720000000
2022-10-30 07:21:23|00113|275|MRK S|255.28B|255280000000|100.77|8,519,595|14.45%|39|2023-02-02|15/12/2022||1.63||14060000000|2022-10-27|15/09/2022|1.85|1.75|15000000000|14070000000
2022-10-30 07:21:26|00114|8948|NYSE NKE|146.81B|146810000000|93.83|8,203,331|-43.91%|38|2022-12-22|15/11/2022||0.6441||12570000000|2022-09-29|15/08/2022|0.93|0.922|12690000000|12280000000
2022-10-30 07:21:30|00115|8952|NYSE PG|320.43B|320430000000|135.22|6,732,469|-5.43%|39|2023-01-19|15/12/2022||1.65||20970000000|2022-10-19|15/09/2022|1.57|1.56|20600000000|20370000000
2022-10-30 07:21:32|00116|8294|NYSE CRM|162.86B|162860000000|163.02|6,657,273|-45.6%|39|2022-11-29|15/10/2022||1.22||7830000000|2022-08-24|15/07/2022|1.19|1.05|7720000000|7700000000
2022-10-30 07:21:35|00117|8359|NYSE UNH|515.62B|515620000000|551.24|2,456,584|19.71%|39|2023-01-17|15/12/2022||5.39||81180000000|2022-10-14|15/09/2022|5.79|5.43|80900000000|80520000000
2022-10-30 07:21:37|00118|8127|NYSE VZ|158.21B|158210000000|37.67|22,510,964|-28.91%|39|2023-01-24|15/12/2022||1.23||35220000000|2022-10-21|15/09/2022|1.32|1.29|34200000000|33780000000
2022-10-30 07:21:39|00119|8318|NYSE V|401.95B|401950000000|209.34|6,607,486|-1.15%|39|2023-02-02|15/12/2022||2.02||7820000000|2022-10-25|15/09/2022|1.93|1.87|7800000000|7570000000
2022-10-30 07:21:42|00120|7997|NYSE WMT|386.81B|386810000000|142.51|7,153,371|-4.62%|38|2022-11-15|15/10/2022||1.31||147180000000|2022-08-16|15/07/2022|1.77|1.62|152860000000|150990000000
2022-10-30 07:21:44|00121|258|NYSE DIS|193.15B|193150000000|105.95|10,492,681|-37.33%|34|2023-02-07|15/12/2022||1.28||24300000000|2022-11-08|15/09/2022||0.5875||21380000000
2022-10-30 07:21:46|00122|8192|NYSE ABT|174.23B|174230000000|99.49|5,490,504|-22.81%|39|2023-01-25|15/12/2022||0.9691||9640000000|2022-10-19|15/09/2022|1.15|0.9465|10400000000|9630000000
2022-10-30 07:21:49|00123|40041|NYSE ABBV|260.96B|260960000000|147.61|5,467,288|28.73%|38|2023-01-27|15/12/2022||3.75||15820000000|2022-10-28|15/09/2022|3.66|3.58|14810000000|14930000000
2022-10-30 07:21:51|00124|7884|NYSE ACN|181.32B|181320000000|287.78|2,043,159|-19.79%|38|2022-12-16|15/11/2022||2.95||15690000000|2022-09-22|15/08/2022|2.6|2.57|15420000000|15390000000
2022-10-30 07:21:55|00125|20846|NYSE AYI|5.84B|5840000000|184.04|279,159|-10.41%|38|2023-01-11|15/11/2022||3.01||987360000|2022-10-04|15/08/2022|3.95|3.61|1110000000|1080000000
2022-10-30 07:22:03|00126|32509|NYSE AAP|11.36B|11360000000|190.67|767,856|-15.45%|37|2023-02-13|15/12/2022||2.34||2420000000|2022-11-14|15/09/2022|2.38|3.34|2670000000|2640000000
2022-10-30 07:22:05|00127|20280|NYSE AMG|4.86B|4860000000|127.14|270,972|-24.27%|38|2023-02-06|15/12/2022||5.75||581750000|2022-10-31|15/09/2022||4||561860000
2022-10-30 07:22:07|00128|8256|NYSE AFL|40.94B|40940000000|64.79|2,517,593|20.72%|39|2023-02-01|15/12/2022||1.23||4760000000|2022-10-31|15/09/2022||1.24||4640000000
2022-10-30 07:22:10|00129|8942|NYSE A|41.08B|41080000000|138.77|1,406,669|-11.89%|39|2022-11-21|15/10/2022||1.39||1760000000|2022-08-16|15/07/2022|1.34|1.2|1720000000|1640000000
2022-10-30 07:22:12|00130|8021|NYSE AIG|43.19B|43190000000|56.80|4,538,771|-3.88%|39|2023-02-14|15/12/2022||1.37||11860000000|2022-11-01|15/09/2022||0.6472||11280000000
2022-10-30 07:22:15|00131|8263|NYSE APD|56.43B|56430000000|254.44|969,768|-15.13%|39|2023-01-27|15/12/2022||2.72||3190000000|2022-11-03|15/09/2022||2.77||3210000000
2022-10-30 07:22:18|00132|6460|NASDAQ AKAM|14.18B|14180000000|89.21|1,466,268|-15.41%|38|2023-02-07|15/12/2022||1.29||911450000|2022-10-31|15/09/2022||1.22||875830000
2022-10-30 07:22:20|00133|39218|NYSE ALK|5.64B|5640000000|44.43|1,479,226|-15.85%|38|2023-01-26|15/12/2022||1.4||2480000000|2022-10-20|15/09/2022|2.53|2.39|2830000000|2810000000
2022-10-30 07:22:23|00134|32524|NYSE ALB|32.81B|32810000000|280.16|1,364,866|11.85%|38|2023-02-15|15/12/2022||8.06||2530000000|2022-11-02|15/09/2022||6.78||2200000000
2022-10-30 07:22:25|00135|29638|NYSE ARE|23.91B|23910000000|145.72|865,181|-28.62%|39|2023-01-30|15/12/2022||1.12||666100000|2022-10-24|15/09/2022|2.11|1.03|659900000|649190000
2022-10-30 07:22:28|00136|48361|NYSE ALLE|9.33B|9330000000|106.19|769,631|-17.23%|36|2023-02-21|15/12/2022||1.45||864420000|2022-10-27|15/09/2022|1.64|1.48|913700000|874450000
2022-10-30 07:22:32|00137|32507|NYSE BFH|1.84B|1840000000|37.01|778,669|-45.57%|38|2023-01-26|15/12/2022||-1.06||989830000|2022-10-27|15/09/2022|2.69|2.51|979000000|965830000
2022-10-30 07:22:35|00138|39176|NASDAQ LNT|13.14B|13140000000|52.37|1,562,869|-7.42%|38|2023-02-23|15/12/2022||0.3623||652360000|2022-11-08|15/09/2022||1.02||1130000000
2022-10-30 07:22:37|00139|8221|NYSE ALL|34.16B|34160000000|126.39|1,898,223|2.2%|39|2023-02-02|15/12/2022||2.69||11450000000|2022-11-02|15/09/2022||0.5556||11660000000
2022-10-30 07:22:40|00140|8044|NYSE MO|83B|83000000000|46.31|8,694,181|4.99%|39|2023-02-02|15/12/2022||1.15||5110000000|2022-10-27|15/09/2022|1.28|1.3|6550000000|5600000000
2022-10-30 07:22:43|00141|8288|NYSE AEE|21.27B|21270000000|82.33|1,344,839|-2.33%|39|2023-02-17|15/12/2022||0.5823||1500000000|2022-11-04|15/09/2022||1.73||1880000000
2022-10-30 07:22:46|00142|44412|NASDAQ AAL|9.1B|9100000000|14.00|31,804,703|-27.08%|37|2023-01-19|15/12/2022||0.2247||12510000000|2022-10-20|15/09/2022|0.69|0.4673|13500000000|13310000000
2022-10-30 07:22:48|00143|8182|NYSE AXP|112.41B|112410000000|150.44|2,991,409|-13.43%|39|2023-01-19|15/12/2022||2.23||14170000000|2022-10-21|15/09/2022|2.47|2.41|13600000000|13470000000
2022-10-30 07:22:51|00144|8036|NYSE AMT|95.31B|95310000000|204.71|1,824,936|-27.4%|39|2023-02-28|15/12/2022||0.9924||2640000000|2022-10-27|15/09/2022|1.8|1.13|2670000000|2650000000
2022-10-30 07:22:54|00145|39173|NYSE AWK|26.53B|26530000000|145.94|775,168|-16.21%|38|2023-02-21|15/12/2022||0.8437||921630000|2022-10-31|15/09/2022||1.53||1090000000
2022-10-30 07:22:57|00146|8020|NYSE AMP|33.77B|33770000000|312.17|545,139|3.32%|39|2023-02-01|15/12/2022||6.27||3380000000|2022-10-25|15/09/2022|6.43|5.85|3510000000|3330000000
2022-10-30 07:23:00|00147|8060|NYSE ABC|33.02B|33020000000|159.31|1,026,018|30.56%|39|2023-02-02|15/12/2022||2.72||62680000000|2022-11-03|15/09/2022||2.57||60620000000
2022-10-30 07:23:05|00148|39219|NYSE AME|29.68B|29680000000|129.28|1,022,004|-2.36%|38|2023-02-07|15/12/2022||1.43||1560000000|2022-11-03|15/09/2022||1.38||1520000000
2022-10-30 07:23:08|00149|13833|NYSE APH|45.48B|45480000000|76.43|1,982,893|-0.44%|39|2023-01-25|15/12/2022||0.7604||3160000000|2022-10-26|15/09/2022|0.8|0.7497|3300000000|3110000000
2022-10-30 07:23:11|00150|8123|NYSE ELV|129.84B|129840000000|543.65|877,325|24.94%|38|2023-02-01|15/12/2022||5.38||39410000000|2022-10-19|15/09/2022|7.53|7.16|39600000000|39260000000
2022-10-30 07:23:15|00151|39291|NYSE AOS|8.4B|8400000000|54.38|1,050,721|-25.58%|38|2023-01-31|15/12/2022||0.9722||1040000000|2022-10-27|15/09/2022|0.69|0.88|874200000|976180000
2022-10-30 07:23:18|00152|8350|NYSE AON|59.82B|59820000000|289.20|810,338|-9.6%|38|2023-02-03|15/12/2022||3.69||3190000000|2022-10-28|15/09/2022|2.02|2|2700000000|2810000000
2022-10-30 07:23:21|00153|8103|NASDAQ APA|14.84B|14840000000|45.44|8,379,204|73.37%|39|2023-02-21|15/12/2022||2.39||2620000000|2022-11-02|15/09/2022||2.19||2470000000
2022-10-30 07:23:31|00154|8303|NYSE AIV|1.25B|1250000000|7.800|1,812,260|3.13%|39|2023-02-02|15/12/2022||0.0075||208170000|2022-11-03|15/09/2022||0.0065||208020000
2022-10-30 07:23:34|00155|32331|NYSE APTV|24.53B|24530000000|90.54|1,903,246|-47.63%|39|2023-02-02|15/12/2022||1.28||4610000000|2022-11-03|15/09/2022||0.9774||4330000000
2022-10-30 07:23:38|00156|8080|NYSE ADM|52.12B|52120000000|94.88|2,630,183|47.7%|39|2023-02-07|15/12/2022||1.42||24520000000|2022-10-25|15/09/2022|1.86|1.39|24680000000|22340000000
2022-10-30 07:23:41|00157|992959|NYSE ARNC|2.13B|2130000000|20.73|884,884|-29.54%|25|2023-02-17|15/12/2022||0.7413||2330000000|2022-11-01|15/09/2022||0.3275||2290000000
2022-10-30 07:23:46|00158|39263|NYSE AJG|39.76B|39760000000|188.58|963,283|12.47%|38|2023-01-26|15/12/2022||1.55||1970000000|2022-10-27|15/09/2022|1.97|1.66|2010000000|2040000000
2022-10-30 07:23:49|00159|8061|NYSE AIZ|7.17B|7170000000|134.69|439,943|-16.5%|38|2023-02-07|15/12/2022||3.13||2680000000|2022-11-01|15/09/2022||2.27||2640000000
2022-10-30 07:23:52|00160|244|NYSE T|131.69B|131690000000|18.48|44,615,149|-3.12%|39|2023-01-25|15/12/2022||0.5573||31400000000|2022-10-20|15/09/2022|0.68|0.6127|30000000000|29870000000
2022-10-30 07:23:55|00161|8282|NYSE AZO|48.28B|48280000000|2,543.50|156,261|42.51%|38|2022-12-06|15/11/2022||25.76||3850000000|2022-09-19|15/08/2022|40.51|38.51|5350000000|5160000000
2022-10-30 07:23:58|00162|8135|NYSE AVB|24.53B|24530000000|175.60|695,718|-25.81%|39|2023-02-01|15/12/2022||1.31||672440000|2022-10-26|15/09/2022||1.27||663690000
2022-10-30 07:24:01|00163|8097|NYSE AVY|13.95B|13950000000|171.63|452,778|-21.17%|39|2023-02-01|15/12/2022||2.42||2330000000|2022-10-26|15/09/2022|2.46|2.46|2320000000|2300000000
2022-10-30 07:24:04|00164|8320|NASDAQ BKR|27.47B|27470000000|27.24|9,446,324|8.61%|39|2023-01-19|15/12/2022||0.4011||6180000000|2022-10-19|15/09/2022|0.26|0.2481|5400000000|5440000000
2022-10-30 07:24:11|00165|8048|NYSE BALL|15.59B|15590000000|49.60|2,581,280|-45.78%|38|2023-02-02|15/12/2022||0.8024||3980000000|2022-11-03|15/09/2022||0.8028||3940000000
2022-10-30 07:24:13|00166|243|NYSE BAC|290.25B|290250000000|36.18|40,933,459|-24.28%|39|2023-01-13|15/12/2022||0.8524||24060000000|2022-10-17|15/09/2022|0.81|0.7816|24500000000|23560000000
2022-10-30 07:24:17|00167|8352|NYSE BK|34.21B|34210000000|42.32|4,367,915|-28.51%|39|2023-01-19|15/12/2022||1.13||4230000000|2022-10-17|15/09/2022|1.21|1.1|4280000000|4200000000
2022-10-30 07:24:20|00168|8024|NYSE BBWI|7.67B|7670000000|33.59|3,546,904|-51.38%|39|2022-11-16|15/10/2022||0.2314||1560000000|2022-08-17|15/07/2022|0.52|0.4428|1620000000|1620000000
2022-10-30 07:24:22|00169|7951|NYSE BAX|27.73B|27730000000|55.00|3,456,079|-30.34%|39|2023-02-09|15/12/2022||1||3860000000|2022-10-27|15/09/2022|0.82|0.82|3800000000|3770000000
2022-10-30 07:24:26|00170|8067|NYSE BDX|67.1B|67100000000|235.26|1,062,329|0.72%|39|2023-02-02|15/12/2022||2.93||4700000000|2022-11-03|15/09/2022||2.75||4720000000
2022-10-30 07:24:29|00171|13834|NYSE BRKb|660.96B|660960000000|299.63|4,018,911|4.4%|40|2023-02-27|15/12/2022||3.29||77220000000|2022-10-31|15/09/2022||3.01||74900000000
2022-10-30 07:24:31|00172|8077|NYSE BBY|15.39B|15390000000|68.35|2,690,330|-44.09%|38|2022-11-23|15/10/2022||1.03||10310000000|2022-08-30|15/07/2022|1.54|1.27|10330000000|10270000000
2022-10-30 07:24:36|00173|13078|NYSE BLK|99.87B|99870000000|663.75|784,402|-29.65%|39|2023-01-13|15/12/2022||8.13||4450000000|2022-10-13|15/09/2022|9.55|7.45|4310000000|4300000000
2022-10-30 07:24:40|00174|19693|NYSE BWA|8.86B|8860000000|37.84|1,840,021|-16.04%|39|2023-02-14|15/12/2022||1.13||4070000000|2022-10-27|15/09/2022|1.24|1.04|4060000000|4000000000
2022-10-30 07:24:42|00175|8116|NYSE BXP|12.74B|12740000000|72.80|1,405,917|-35.94%|39|2023-01-24|15/12/2022||0.7292||773610000|2022-10-25|15/09/2022|0.79|0.7173|790500000|769590000
2022-10-30 07:24:45|00176|8248|NYSE BSX|61.5B|61500000000|43.16|6,764,067|0.07%|39|2023-02-02|15/12/2022||0.4874||3330000000|2022-10-26|15/09/2022|0.43|0.4409|3170000000|3150000000
2022-10-30 07:24:48|00177|1031336|NASDAQ BHF|4.11B|4110000000|57.16|549,692|13.8%|24|2023-02-13|15/12/2022||3.2||2020000000|2022-11-07|15/09/2022||2.3||1900000000
2022-10-30 07:24:51|00178|8142|NYSE BMY|170.54B|170540000000|76.83|9,401,100|31.56%|35|2023-02-02|15/12/2022||1.75||11350000000|2022-10-26|15/09/2022|1.99|1.82|11220000000|11150000000
2022-10-30 07:24:53|00179|8081|NYSE BFb|32.81B|32810000000|68.17|1,015,856|1.8%|40|2022-12-07|15/10/2022||0.5518||1090000000|2022-08-31|15/07/2022|0.52|0.4719|1010000000|976210000
2022-10-30 07:24:56|00180|7964|NYSE CPB|15.81B|15810000000|52.73|2,342,118|31.99%|40|2022-11-22|15/10/2022||0.8676||2420000000|2022-09-01|15/07/2022|0.56|0.5597|1990000000|1990000000
2022-10-30 07:24:59|00181|8250|NYSE COF|40.91B|40910000000|107.10|2,519,026|-29.09%|39|2023-01-24|15/12/2022||4.22||8830000000|2022-10-27|15/09/2022|4.2|5.11|8800000000|8620000000
2022-10-30 07:25:01|00182|32321|NYSE CPRI|6.37B|6370000000|46.13|1,837,951|-13.35%|38|2023-02-08|15/12/2022||2.44||1640000000|2022-11-10|15/09/2022||1.55||1400000000
2022-10-30 07:25:04|00183|7874|NYSE CAH|20.21B|20210000000|77.14|3,009,149|61.35%|39|2023-02-09|15/12/2022||1.23||50670000000|2022-11-04|15/09/2022||0.9849||48860000000
2022-10-30 07:25:07|00184|13836|NYSE KMX|10.08B|10080000000|63.79|2,018,840|-53.41%|38|2022-12-20|15/11/2022||0.82||7440000000|2022-09-29|15/08/2022|0.79|1.39|8140000000|8540000000
2022-10-30 07:25:09|00185|22696|NYSE CCL|11.06B|11060000000|8.94|58,919,528|-59.66%|34|2022-12-21|15/11/2022||-0.8181||4040000000|2022-09-30|15/08/2022|-0.5808|-0.0585|4310000000|5050000000
2022-10-30 07:25:13|00186|39325|NYSE CBOE|13.31B|13310000000|125.45|611,199|-4.92%|38|2023-02-03|15/12/2022||1.56||429980000|2022-11-04|15/09/2022||1.61||437840000
2022-10-30 07:25:16|00187|7980|NYSE CBRE|21.87B|21870000000|70.75|1,621,185|-32.02%|39|2023-02-10|15/12/2022||1.67||8830000000|2022-10-27|15/09/2022|1.13|1.27|7530000000|7790000000
2022-10-30 07:25:20|00188|32525|NYSE CNC|48.59B|48590000000|85.80|3,661,394|20.44%|38|2023-02-07|15/12/2022||0.8721||34920000000|2022-10-25|15/09/2022|1.3|1.23|35870000000|35490000000
2022-10-30 07:25:24|00189|7946|NYSE CNP|18.14B|18140000000|28.81|4,071,293|10.64%|39|2023-03-02|15/12/2022||0.2811||1960000000|2022-11-01|15/09/2022||0.3272||1780000000
2022-10-30 07:25:27|00190|8102|NYSE CF|21.06B|21060000000|105.68|2,505,101|86.06%|39|2023-02-14|15/12/2022||4.71||2970000000|2022-11-02|15/09/2022||3.41||2320000000
2022-10-30 07:25:30|00191|6426|NASDAQ CHRW|12.12B|12120000000|97.80|1,255,049|0.84%|39|2023-02-01|15/12/2022||1.9||6170000000|2022-11-02|15/09/2022||2.18||6430000000
2022-10-30 07:25:33|00192|6491|NYSE SCHW|156.76B|156760000000|80.19|7,684,294|-2.24%|37|2023-01-18|15/12/2022||1.13||5660000000|2022-10-17|15/09/2022|1.1|1.05|5500000000|5420000000
2022-10-30 07:25:36|00193|13837|NYSE CMG|41.72B|41720000000|1,505.00|274,811|-15.4%|39|2023-02-07|15/12/2022||8.71||2270000000|2022-10-25|15/09/2022|9.51|9.17|2200000000|2230000000
2022-10-30 07:25:39|00194|8175|NYSE CB|89.03B|89030000000|214.50|1,511,356|9.79%|38|2023-01-31|15/12/2022||4.16||10070000000|2022-10-25|15/09/2022|3.17|3.19|10750000000|11770000000
2022-10-30 07:25:42|00195|39264|NYSE CHD|18.62B|18620000000|76.37|1,604,230|-12.58%|38|2023-01-27|15/12/2022||0.7275||1430000000|2022-10-28|15/09/2022|0.76|0.65|1320000000|1300000000
2022-10-30 07:25:48|00196|7889|NYSE CI|107.63B|107630000000|324.76|1,934,683|52.03%|39|2023-02-02|15/12/2022||5.08||45810000000|2022-11-03|15/09/2022||5.71||44760000000
2022-10-30 07:25:51|00197|6507|NASDAQ CINF|16.32B|16320000000|102.49|846,213|-15.6%|38|2023-02-14|15/12/2022||1.47||1850000000|2022-10-26|15/09/2022||0.9156||1820000000
2022-10-30 07:25:53|00198|241|NYSE C|89.34B|89340000000|46.13|17,313,017|-33.3%|39|2023-01-13|15/12/2022||1.33||18140000000|2022-10-14|15/09/2022|1.5|1.48|18500000000|18350000000
2022-10-30 07:25:56|00199|941642|NYSE CFG|20.32B|20320000000|40.98|4,271,742|-13.51%|34|2023-01-17|15/12/2022||1.29||2190000000|2022-10-19|15/09/2022|1.3|1.22|2170000000|2130000000
2022-10-30 07:26:02|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2022-10-30 07:26:05|00201|7933|NYSE CLX|18.25B|18250000000|148.14|1,010,044|-9.12%|39|2023-02-03|15/12/2022||0.773||1690000000|2022-11-01|15/09/2022||0.7337||1690000000
2022-10-30 07:26:08|00202|13080|NASDAQ CME|62.81B|62810000000|174.75|1,540,814|-19.63%|39|2023-02-02|15/12/2022||1.91||1230000000|2022-10-26|15/09/2022|1.98|1.92|1200000000|1220000000
2022-10-30 07:26:11|00203|8016|NYSE CMS|16.81B|16810000000|57.92|1,946,011|-4.03%|38|2023-02-02|15/12/2022||0.522||1880000000|2022-10-27|15/09/2022|0.56|0.66|2020000000|1760000000
2022-10-30 07:26:14|00204|7938|NYSE CL|62.34B|62340000000|74.64|4,543,203|-2.03%|38|2023-01-27|15/12/2022||0.805||4520000000|2022-10-28|15/09/2022|0.74|0.74|4460000000|4480000000
2022-10-30 07:26:19|00205|8313|NYSE CMA|9.31B|9310000000|71.07|1,222,532|-16.48%|39|2023-01-19|15/12/2022||2.71||1000000000|2022-10-19|15/09/2022|2.6|2.57|985000000|963180000
2022-10-30 07:26:21|00206|8225|NYSE CAG|17.56B|17560000000|36.64|3,182,399|13.79%|38|2023-01-05|15/11/2022||0.6554||3240000000|2022-10-06|15/08/2022|0.57|0.5223|2900000000|2850000000
2022-10-30 07:26:24|00207|7937|NYSE COP|161.89B|161890000000|127.17|7,053,216|70.72%|39|2023-02-02|15/12/2022||3.71||19370000000|2022-11-03|15/09/2022||3.72||19420000000
2022-10-30 07:26:27|00208|8297|NYSE ED|31.36B|31360000000|88.45|1,625,616|17.31%|39|2023-02-16|15/12/2022||0.939||3130000000|2022-11-03|15/09/2022||1.48||3730000000
2022-10-30 07:26:30|00209|8034|NYSE STZ|46.45B|46450000000|247.09|998,004|13.97%|39|2023-01-05|15/11/2022||2.93||2390000000|2022-10-06|15/08/2022|3.17|2.82|2660000000|2510000000
2022-10-30 07:26:33|00210|20624|NYSE COO|13.59B|13590000000|275.42|306,154|-33.94%|37|2022-12-08|15/10/2022||3.13||841650000|2022-08-31|15/07/2022|3.19|3.22|843400000|829970000
2022-10-30 07:26:36|00211|264|NYSE GLW|27.48B|27480000000|32.49|4,908,899|-8.66%|34|2023-01-24|15/12/2022||0.5583||3780000000|2022-10-25|15/09/2022|0.51|0.5186|3700000000|3690000000
2022-10-30 07:26:39|00212|13835|NYSE CTRA|23.95B|23950000000|30.10|7,142,008|41.18%|38|2023-02-24|15/12/2022||1.4||2380000000|2022-10-28|15/09/2022||1.34||2320000000
2022-10-30 07:26:42|00213|41258|NYSE COTY|5.71B|5710000000|6.730|6,692,566|-20.64%|38|2023-02-09|15/12/2022||0.1532||1590000000|2022-11-09|15/09/2022||0.1091||1380000000
2022-10-30 07:26:47|00214|32337|NYSE CCI|57.38B|57380000000|132.50|1,900,527|-26.51%|38|2023-01-25|15/12/2022||0.9755||1750000000|2022-10-19|15/09/2022|0.97|0.9763|1570000000|1730000000
2022-10-30 07:26:50|00215|8218|NYSE CMI|4.35B|4350000000|244.78|815,958|2.06%|39|2023-02-07|15/12/2022||4.59||6430000000|2022-11-03|15/09/2022||4.8||6630000000
2022-10-30 07:26:54|00216|8201|NYSE CVS|123.66B|123660000000|94.19|5,352,035|5.5%|39|2023-02-09|15/12/2022||1.92||78080000000|2022-11-02|15/09/2022||2||76760000000
2022-10-30 07:26:57|00217|8931|NYSE DHR|183.3B|183300000000|251.80|2,433,976|-19.24%|39|2023-01-31|15/12/2022||2.64||7940000000|2022-10-20|15/09/2022|2.56|2.26|7660000000|7140000000
2022-10-30 07:27:01|00218|7916|NYSE DRI|17.44B|17440000000|142.49|1,201,046|-1.14%|38|2022-12-16|15/11/2022||1.42||2420000000|2022-09-22|15/08/2022|1.56|1.56|2450000000|2470000000
2022-10-30 07:27:03|00219|13838|NYSE DVA|6.36B|6360000000|70.54|752,892|-31.67%|39|2023-02-15|15/12/2022||2.06||3020000000|2022-10-28|15/09/2022|1.45|1.85|2950000000|3004000000
2022-10-30 07:27:07|00220|261|NYSE DE|119.78B|119780000000|396.85|1,395,933|15.93%|37|2022-11-23|15/10/2022||7.16||13480000000|2022-08-19|15/07/2022|6.16|6.65|13000000000|12930000000
2022-10-30 07:27:09|00221|8944|NYSE DAL|22.19B|22190000000|34.67|10,413,167|-11.4%|38|2023-01-12|15/12/2022||0.8465||11790000000|2022-10-13|15/09/2022|1.51|1.54|13980000000|12900000000
2022-10-30 07:27:12|00222|6411|NASDAQ XRAY|6.65B|6650000000|30.86|2,196,575|-46.06%|38|2023-02-27|15/12/2022||0.7105||1090000000|2022-11-03|15/09/2022||0.6198||1050000000
2022-10-30 07:27:16|00223|8224|NYSE DVN|49.77B|49770000000|76.01|11,464,724|92.78%|39|2023-02-14|15/12/2022||2.4||4470000000|2022-11-01|15/09/2022||2.18||4150000000
2022-10-30 07:27:19|00224|20486|NYSE DLR|29.79B|29790000000|101.39|1,948,713|-35.75%|34|2023-02-16|15/12/2022||0.3514||1230000000|2022-10-26|15/09/2022|0.75|0.3127|1190000000|1190000000
2022-10-30 07:27:22|00225|8188|NYSE DFS|28.86B|28860000000|105.64|1,593,284|-6.78%|34|2023-01-18|15/12/2022||3.48||3480000000|2022-10-24|15/09/2022|3.54|3.73|3480000000|3360000000
2022-10-30 07:27:25|00226|6382|NASDAQ WBD|31.44B|31440000000|12.95|24,726,215|-44.75%|38|2023-02-09|15/12/2022||0.021||12080000000|2022-10-27|15/09/2022||-0.1758||10500000000
2022-10-30 07:27:28|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|8.24%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-10-30 07:27:30|00228|6364|NASDAQ DISH|8.17B|8170000000|15.40|4,102,776|-62.5%|36|2023-02-23|15/12/2022||0.5695||4150000000|2022-11-03|15/09/2022||0.6138||4150000000
2022-10-30 07:27:32|00229|20744|NYSE DG|58.75B|58750000000|260.44|1,631,634|17.57%|34|2022-12-08|15/10/2022||2.53||9420000000|2022-08-25|15/07/2022|2.98|2.94|9430000000|9400000000
2022-10-30 07:27:35|00230|7887|NYSE D|57.78B|57780000000|69.41|3,702,636|-8.59%|35|2023-02-01|15/12/2022||1.07||4300000000|2022-11-04|15/09/2022||1.12||4160000000
2022-10-30 07:27:38|00231|7858|NYSE DOV|18.51B|18510000000|131.89|1,027,455|-22%|39|2023-01-26|15/12/2022||2.24||2170000000|2022-10-20|15/09/2022|2.26|2.2|2160000000|2170000000
2022-10-30 07:27:41|00232|7876|NYSE DHI|27.1B|27100000000|77.98|2,790,545|-12.65%|39|2023-01-24|15/12/2022||2.99||6500000000|2022-11-09|15/09/2022||5.18||10170000000
2022-10-30 07:27:44|00233|7868|NYSE DTE|22.02B|22020000000|113.64|1,422,694|0.26%|38|2023-02-09|15/12/2022||1.18||3000000000|2022-10-26|15/09/2022||1.64||3710000000
2022-10-30 07:27:47|00234|20923|NYSE DRE|18.75B|18750000000|48.20|3,012,608|-14.3%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2022-10-30 07:27:49|00235|8104|NYSE DUK|72.38B|72380000000|94.00|2,831,774|-7.85%|34|2023-02-16|15/12/2022||1.15||5830000000|2022-11-04|15/09/2022||1.88||7360000000
2022-10-30 07:27:52|00236|7981|NYSE DD|28.83B|28830000000|57.56|2,858,535|-17.3%|35|2023-02-02|15/12/2022||0.8186||3310000000|2022-11-03|15/09/2022||0.8012||3230000000
2022-10-30 07:27:55|00237|8054|NYSE DXC|6.87B|6870000000|29.89|3,038,020|-8.23%|39|2023-02-02|15/12/2022||0.9797||3660000000|2022-11-03|15/09/2022||0.7478||3560000000
2022-10-30 07:28:06|00238|8126|NYSE EMN|9.14B|9140000000|76.19|1,116,676|-26.76%|38|2023-01-26|15/12/2022||1.87||2490000000|2022-10-27|15/09/2022|2.05|2.09|2710000000|2600000000
2022-10-30 07:28:09|00239|8291|NYSE ETN|59.86B|59860000000|150.28|1,727,268|-8.79%|38|2023-02-02|15/12/2022||2.05||5350000000|2022-11-01|15/09/2022||2.01||5330000000
2022-10-30 07:28:12|00240|8339|NYSE ECL|44.96B|44960000000|157.77|1,117,720|-29%|39|2023-02-21|15/12/2022||1.5||3730000000|2022-11-01|15/09/2022||1.32||3670000000
2022-10-30 07:28:14|00241|7998|NYSE EIX|22.97B|22970000000|60.23|1,904,262|-4.29%|39|2023-02-23|15/12/2022||0.8564||3370000000|2022-11-01|15/09/2022||1.68||5030000000
2022-10-30 07:28:17|00242|13794|NYSE EW|43.82B|43820000000|70.87|3,032,668|-40.85%|39|2023-02-02|15/12/2022||0.6635||1410000000|2022-10-27|15/09/2022|0.61|0.62|1320000000|1330000000
2022-10-30 07:28:20|00243|273|NYSE LLY|341.97B|341970000000|359.90|2,845,868|41.27%|38|2023-02-02|15/12/2022||2.18||7580000000|2022-11-01|15/09/2022||1.91||6910000000
2022-10-30 07:28:23|00244|7931|NYSE EMR|51.68B|51680000000|87.40|2,820,207|-9.91%|39|2023-02-07|15/12/2022||1.2||4730000000|2022-11-08|15/09/2022||1.39||5350000000
2022-10-30 07:28:26|00245|8015|NYSE ETR|21.91B|21910000000|107.73|1,110,393|4.57%|39|2023-02-22|15/12/2022||0.6677||2470000000|2022-11-02|15/09/2022||2.67||3380000000
2022-10-30 07:28:29|00246|8342|NYSE EOG|78.35B|78350000000|133.69|3,547,344|53.15%|39|2023-02-28|15/12/2022||4.32||6700000000|2022-11-03|15/09/2022||4.21||6620000000
2022-10-30 07:28:31|00247|13841|NYSE EQT|14.2B|14200000000|38.68|8,688,514|94.27%|38|2023-02-16|15/12/2022||1.84||2200000000|2022-10-27|15/09/2022|1.69|1.26||1750000000
2022-10-30 07:28:34|00248|8007|NYSE EFX|20.92B|20920000000|170.89|797,133|-38.4%|39|2023-02-08|15/12/2022||1.66||1210000000|2022-10-19|15/09/2022|1.73|1.63|1240000000|1220000000
2022-10-30 07:28:36|00249|13067|NASDAQ EQIX|51.74B|51740000000|568.05|440,369|-32.14%|38|2023-02-15|15/12/2022||1.71||1890000000|2022-11-02|15/09/2022||1.83||1840000000
2022-10-30 07:28:40|00250|8260|NYSE EQR|24.67B|24670000000|63.13|1,605,653|-26.93%|39|2023-01-31|15/12/2022||0.382||706110000|2022-10-25|15/09/2022|0.86|0.3405|695100000|696520000
2022-10-30 07:28:42|00251|20488|NYSE ESS|14.9B|14900000000|222.24|439,152|-34.62%|38|2023-02-01|15/12/2022||1.51||412740000|2022-10-26|15/09/2022|3.69|1.38|409700000|405680000
2022-10-30 07:28:45|00252|7929|NYSE EL|73.72B|73720000000|206.44|1,454,886|-36.35%|39|2023-02-03|15/12/2022||2.9||5510000000|2022-11-02|15/09/2022||1.33||3990000000
2022-10-30 07:28:48|00253|20717|NYSE RE|12.61B|12610000000|321.64|284,498|23%|38|2023-02-06|15/12/2022||9.76||3330000000|2022-10-26|15/09/2022|-5.28|-0.3901|3070000000|3180000000
2022-10-30 07:28:51|00254|13856|NYSE ES|26.6B|26600000000|76.77|1,570,183|-9.58%|39|2023-02-15|15/12/2022||0.8865||2220000000|2022-11-01|15/09/2022||1.08||2700000000
2022-10-30 07:28:53|00255|6449|NASDAQ EXPE|15.24B|15240000000|96.75|2,566,648|-41.15%|38|2023-02-09|15/12/2022||1.7||2700000000|2022-11-03|15/09/2022||4.02||3560000000
2022-10-30 07:28:58|00256|6468|NASDAQ EXPD|16.01B|16010000000|97.88|1,326,656|-20.59%|39|2023-02-21|15/12/2022||1.8||4330000000|2022-11-08|15/09/2022||2||4360000000
2022-10-30 07:29:00|00257|39166|NYSE EXR|25.11B|25110000000|178.71|768,091|-9.45%|38|2023-02-22|15/12/2022||1.55||497780000|2022-11-01|15/09/2022||1.58||498050000
2022-10-30 07:29:03|00258|7888|NYSE XOM|455.86B|455860000000|110.70|19,460,003|71.71%|39|2023-01-31|15/12/2022||3.18||107840000000|2022-10-28|15/09/2022|4.45|3.67|112070000000|107240000000
2022-10-30 07:29:06|00259|13763|NASDAQ FFIV|8.7B|8700000000|145.26|500,064|-31.21%|38|2023-01-25|15/12/2022||2.58||694130000|2022-10-25|15/09/2022|2.62|2.52|700000000|692070000
2022-10-30 07:29:10|00260|20230|NYSE FRT|8B|8000000000|98.87|678,698|-17.85%|38|2023-02-13|15/12/2022||0.5962||266830000|2022-11-03|15/09/2022||0.6179||260140000
2022-10-30 07:29:13|00261|262|NYSE FDX|41.73B|41730000000|160.37|3,546,213|-31.91%|38|2022-12-20|15/11/2022|3.44|3|23200000000|23760000000|2022-09-15|15/08/2022|3.44|5.14|23200000000|23610000000
2022-10-30 07:29:16|00262|8042|NYSE FIS|51.62B|51620000000|84.90|4,551,089|-23.33%|39|2023-02-07|15/12/2022||2.09||3830000000|2022-11-01|15/09/2022||1.76||3610000000
2022-10-30 07:29:19|00263|6358|NASDAQ FITB|24.69B|24690000000|35.98|4,301,150|-17.34%|38|2023-01-19|15/12/2022||1.06||2350000000|2022-10-20|15/09/2022|0.93|0.9817|2170000000|2210000000
2022-10-30 07:29:23|00264|8231|NYSE FE|21.77B|21770000000|38.08|4,022,610|-1.17%|39|2023-02-09|15/12/2022||0.5182||2610000000|2022-10-27|15/09/2022|0.58|0.7785||3110000000
2022-10-30 07:29:30|00265|13844|NYSE FLS|3.75B|3750000000|28.68|1,164,714|-14.69%|39|2023-02-22|15/12/2022||0.6672||1050000000|2022-11-02|15/09/2022||0.2821||899000000
2022-10-30 07:29:33|00266|7866|NYSE FLR|4.25B|4250000000|29.94|1,517,701|54.01%|39|2023-02-23|15/12/2022||0.4061||3490000000|2022-11-04|15/09/2022||0.4344||3500000000
2022-10-30 07:29:40|00267|13842|NYSE FMC|14.86B|14860000000|117.96|796,457|29.61%|39|2023-02-08|15/12/2022||2.46||1480000000|2022-11-01|15/09/2022||1.12||1330000000
2022-10-30 07:29:43|00268|32358|NYSE FL|2.93B|2930000000|31.41|2,704,598|-34.11%|37|2022-11-18|15/10/2022||1.15||2110000000|2022-08-19|15/07/2022|1.1|0.7952|2070000000|2060000000
2022-10-30 07:29:45|00269|255|NYSE F|53.31B|53310000000|13.26|69,804,081|-22.37%|38|2023-01-25|15/12/2022||0.614||41200000000|2022-10-26|15/09/2022|0.3|0.3202|39400000000|37750000000
2022-10-30 07:29:51|00270|985775|NYSE FTV|22.72B|22720000000|64.21|1,857,988|-15.19%|27|2023-02-09|15/12/2022||0.8631||1520000000|2022-10-26|15/09/2022|0.79|0.7595|1460000000|1450000000
2022-10-30 07:29:54|00271|39295|NYSE FBHS|7.87B|7870000000|61.37|1,273,118|-39.48%|38|2023-02-01|15/12/2022||1.73||2070000000|2022-10-26|15/09/2022|1.57|1.72|2540000000|2090000000
2022-10-30 07:29:58|00272|8167|NYSE BEN|11.82B|11820000000|23.72|2,774,148|-24.67%|38|2023-01-31|15/12/2022||0.7065||1480000000|2022-10-31|15/09/2022||0.6992||1500000000
2022-10-30 07:30:01|00273|8281|NYSE FCX|46.02B|46020000000|32.20|16,430,420|-14.63%|38|2023-01-26|15/12/2022||0.5033||5420000000|2022-10-20|15/09/2022|0.26|0.3167|5000000000|5370000000
2022-10-30 07:30:03|00274|7925|NYSE GPS|4.09B|4090000000|11.25|7,619,305|-50.42%|37|2022-11-22|15/10/2022||-0.0025||3810000000|2022-08-25|15/07/2022|0.08|-0.0535|3860000000|3820000000
2022-10-30 07:30:06|00275|6442|NYSE GRMN|16.96B|16960000000|88.49|1,027,117|-38.38%|38|2023-02-22|15/12/2022||1.28||1370000000|2022-10-26|15/09/2022|1.24|1.16|1140000000|1210000000
2022-10-30 07:30:09|00276|39135|NYSE IT|23.89B|23890000000|302.01|492,917|-9.01%|38|2023-02-07|15/12/2022||2.1||1440000000|2022-11-03|15/09/2022||1.87||1290000000
2022-10-30 07:30:13|00277|7867|NYSE GD|68.7B|68700000000|250.72|1,043,503|23.66%|38|2023-01-25|15/12/2022||3.68||10930000000|2022-10-26|15/09/2022|3.26|3.15|10000000000|9910000000
2022-10-30 07:30:15|00278|8193|NYSE GE|85.59B|85590000000|78.33|6,071,401|-25.31%|39|2023-01-24|15/12/2022||1.19||21410000000|2022-10-25|15/09/2022|0.35|0.5033|19100000000|18550000000
2022-10-30 07:30:24|00279|263|NYSE GIS|48.41B|48410000000|81.57|3,740,871|31.99%|34|2022-12-21|15/11/2022||1.05||5180000000|2022-09-21|15/08/2022|1.11|1|4700000000|4720000000
2022-10-30 07:30:26|00280|239|NYSE GM|55.19B|55190000000|38.85|14,835,046|-28.62%|39|2023-01-31|15/12/2022||1.65||40370000000|2022-10-25|15/09/2022|2.25|1.89|41890000000|41720000000
2022-10-30 07:30:30|00281|7979|NYSE GPC|25.25B|25250000000|178.86|926,067|36.42%|39|2023-02-21|15/12/2022||1.86||5260000000|2022-10-20|15/09/2022|2.23|2.05|5680000000|5380000000
2022-10-30 07:30:36|00282|39277|NYSE GPN|34.73B|34730000000|125.31|2,077,985|-12.36%|38|2023-02-09|15/12/2022||2.49||2050000000|2022-11-01|15/09/2022||2.5||2060000000
2022-10-30 07:30:40|00283|8234|NYSE GL|11.08B|11080000000|113.71|533,786|27.74%|38|2023-02-01|15/12/2022||2.17||1340000000|2022-10-19|15/09/2022|1.9|2.11|1070000000|1320000000
2022-10-30 07:30:42|00284|265|NASDAQ GT|3.54B|3540000000|12.52|4,066,217|-34.52%|38|2023-02-10|15/12/2022||0.6239||5420000000|2022-11-04|15/09/2022||0.5974||5420000000
2022-10-30 07:30:45|00285|8170|NYSE HRB|6.61B|6610000000|41.65|1,862,775|80.54%|43|2023-01-31|15/12/2022||-1.39||153380000|2022-11-01|15/09/2022||-0.9995||186180000
2022-10-30 07:30:48|00286|7921|NYSE HAL|32.64B|32640000000|35.95|10,638,391|43.86%|38|2023-01-23|15/12/2022||0.6251||5580000000|2022-10-25|15/09/2022|0.6|0.5579|5400000000|5330000000
2022-10-30 07:30:50|00287|39179|NYSE HBI|2.51B|2510000000|7.20|7,867,090|-57.75%|38|2023-02-09|15/12/2022||0.2424||1660000000|2022-11-03|15/09/2022||0.2952||1750000000
2022-10-30 07:30:53|00288|8259|NYSE HOG|6.32B|6320000000|43.22|1,541,621|18.44%|39|2023-01-31|15/12/2022||0.1492||900470000|2022-10-26|15/09/2022|1.78|1.41|1650000000|1370000000
2022-10-30 07:30:57|00289|8050|NYSE HIG|23.32B|23320000000|72.16|1,828,968|-1.06%|39|2023-02-02|15/12/2022||1.92||5700000000|2022-10-27|15/09/2022|1.44|1.4|5580000000|5590000000
2022-10-30 07:31:00|00290|8351|NASDAQ HAS|9.08B|9080000000|65.73|1,195,483|-31.36%|38|2023-02-06|15/12/2022||1.45||1990000000|2022-10-18|15/09/2022|1.42|1.56|1680000000|1700000000
2022-10-30 07:31:03|00291|20931|NYSE HCA|64.2B|64200000000|223.66|1,432,314|-10.7%|34|2023-01-31|15/12/2022||4.9||15610000000|2022-10-21|15/09/2022|3.93|3.88|14970000000|15010000000
2022-10-30 07:31:07|00292|13847|NYSE PEAK|13B|13000000000|23.77|4,239,181|-33.06%|39|2023-02-14|15/12/2022||0.1003||488000000|2022-11-01|15/09/2022||0.0947||481940000
2022-10-30 07:31:10|00293|13849|NYSE HP|5.19B|5190000000|49.28|847,774|58.76%|39|2023-01-26|15/12/2022||0.5953||621060000|2022-11-17|15/09/2022||0.4434||592630000
2022-10-30 07:31:13|00294|6405|NASDAQ HSIC|9.55B|9550000000|70.13|848,196|-8.15%|39|2023-02-14|15/12/2022||1.25||3480000000|2022-11-01|15/09/2022||1.15||3200000000
2022-10-30 07:31:16|00295|8052|NYSE HSY|49.19B|49190000000|239.96|820,123|36.85%|38|2023-02-02|15/12/2022||1.76||2580000000|2022-11-04|15/09/2022||2.1||2610000000
2022-10-30 07:31:20|00296|8326|NYSE HES|43.26B|43260000000|140.47|1,901,456|70.12%|39|2023-01-25|15/12/2022||2.33||3160000000|2022-10-26|15/09/2022|1.89|2.14|3160000000|2830000000
2022-10-30 07:31:23|00297|959998|NYSE HPE|18.52B|18520000000|14.39|12,825,626|-1.77%|29|2022-11-22|15/10/2022||0.568||7410000000|2022-08-30|15/07/2022|0.48|0.4755|6950000000|6930000000
2022-10-30 07:31:30|00298|44408|NYSE HLT|36.41B|36410000000|134.64|1,784,113|-6.47%|36|2023-02-15|15/12/2022||1.18||2370000000|2022-10-26|15/09/2022|1.31|1.24|2370000000|2400000000
2022-10-30 07:31:34|00299|6515|NASDAQ HOLX|16.71B|16710000000|66.93|1,551,500|-8.7%|38|2023-02-01|15/12/2022||0.7785||949640000|2022-10-31|15/09/2022||0.627||864850000
2022-10-30 07:31:38|00300|13850|NYSE HRL|25.65B|25650000000|46.96|1,602,535|10.96%|38|2022-11-22|15/10/2022||0.5016||3400000000|2022-09-01|15/07/2022|0.4|0.409|3030000000|3020000000
2022-10-30 07:31:40|00301|7927|NASDAQ HST|13.33B|13330000000|18.65|8,064,208|10.81%|39|2023-02-15|15/12/2022||0.19||1250000000|2022-11-02|15/09/2022||0.1883||1180000000
2022-10-30 07:31:43|00302|8270|NYSE HPQ|32.33B|32330000000|28.05|9,222,621|-7.52%|38|2022-11-22|15/10/2022||0.8464||14840000000|2022-08-30|15/07/2022|1.04|1.04|14660000000|15590000000
2022-10-30 07:31:45|00303|8169|NYSE HUM|70.22B|70220000000|554.83|823,523|19.79%|39|2023-02-08|15/12/2022||2.01||22600000000|2022-11-02|15/09/2022||6.26||22750000000
2022-10-30 07:31:47|00304|6493|NASDAQ HBAN|21.8B|21800000000|15.11|17,056,785|-4%|38|2023-01-26|15/12/2022||0.3937||1870000000|2022-10-21|15/09/2022|0.39|0.3844|2090000000|1840000000
2022-10-30 07:31:50|00305|7907|NYSE ICE|53.99B|53990000000|96.68|2,641,131|-30.17%|39|2023-02-09|15/12/2022||1.3||1830000000|2022-11-03|15/09/2022||1.26||1800000000
2022-10-30 07:31:53|00306|8026|NYSE IFF|24.68B|24680000000|96.81|1,523,806|-34.34%|39|2023-02-15|15/12/2022||1.13||3070000000|2022-11-07|15/09/2022||1.33||3100000000
2022-10-30 07:31:56|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-16.91%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-10-30 07:32:02|00308|7915|NYSE ITW|65.75B|65750000000|214.05|1,186,162|-6.06%|38|2023-02-03|15/12/2022||2.33||3930000000|2022-10-25|15/09/2022|2.35|2.25|4000000000|3900000000
2022-10-30 07:32:04|00309|8137|NYSE IR|20.34B|20340000000|50.45|2,937,215|-6.16%|39|2023-02-22|15/12/2022||0.6682||1520000000|2022-11-02|15/09/2022||0.5951||1450000000
2022-10-30 07:32:07|00310|7930|NYSE IP|12.03B|12030000000|33.82|3,361,295|-31.91%|38|2023-02-02|15/12/2022||1.26||5530000000|2022-10-27|15/09/2022|1.01|1.22|5400000000|5360000000
2022-10-30 07:32:10|00311|13851|NYSE IVZ|7.01B|7010000000|15.41|4,898,054|-39.35%|39|2023-01-24|15/12/2022||0.4813||1160000000|2022-10-26|15/09/2022|0.39|0.4353|1450000000|1120000000
2022-10-30 07:32:15|00312|7877|NYSE IPG|11.75B|11750000000|30.24|3,228,495|-17.31%|39|2023-02-09|15/12/2022||1.02||2570000000|2022-10-21|15/09/2022|0.63|0.5925|2300000000|2300000000
2022-10-30 07:32:18|00313|13981|NASDAQ IPGP|4.39B|4390000000|87.36|304,794|-45.06%|38|2023-02-14|15/12/2022||1.18||372150000|2022-11-01|15/09/2022||1.16||367980000
2022-10-30 07:32:21|00314|13852|NYSE IRM|14.56B|14560000000|50.10|1,685,982|9.77%|39|2023-02-23|15/12/2022||0.4602||1340000000|2022-11-03|15/09/2022||0.4431||1310000000
2022-10-30 07:32:24|00315|8125|NYSE J|14.93B|14930000000|117.03|551,957|-16.66%|39|2023-02-07|15/12/2022||1.72||3780000000|2022-11-22|15/09/2022||1.81||3890000000
2022-10-30 07:32:27|00316|13082|NASDAQ JBHT|17.56B|17560000000|169.11|741,878|-14.24%|38|2023-01-19|15/12/2022||2.48||3870000000|2022-10-18|15/09/2022|2.57|2.45|3840000000|3810000000
2022-10-30 07:32:33|00317|8176|NYSE JEF|7.86B|7860000000|34.33|1,270,941|-20.16%|39|2023-01-11|15/11/2022||0.595||1330000000|2022-09-28|15/08/2022|0.78|0.65|1520000000|1360000000
2022-10-30 07:32:36|00318|8071|NYSE SJM|16.06B|16060000000|150.73|771,589|22.68%|38|2022-11-17|15/10/2022||2.18||2160000000|2022-08-23|15/07/2022|1.67|1.27|1870000000|1870000000
2022-10-30 07:32:38|00319|8217|NYSE JCI|40.43B|40430000000|58.70|3,823,461|-19.99%|39|2023-02-01|15/12/2022||0.6551||6060000000|2022-11-10|15/09/2022||0.985||6780000000
2022-10-30 07:32:41|00320|6463|NYSE JNPR|10.01B|10010000000|30.83|3,490,953|4.44%|39|2023-01-26|15/12/2022||0.6225||1420000000|2022-10-25|15/09/2022|0.58|0.4999|1410000000|1350000000
2022-10-30 07:32:44|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|-5.37%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-10-30 07:32:47|00322|8334|NYSE K|26.12B|26120000000|76.79|2,118,390|25.27%|39|2023-02-09|15/12/2022||0.8708||3550000000|2022-11-03|15/09/2022||0.973||3770000000
2022-10-30 07:32:49|00323|8105|NYSE KEY|16.89B|16890000000|18.10|10,652,416|-22.22%|39|2023-01-19|15/12/2022||0.6249||1960000000|2022-10-20|15/09/2022|0.55|0.5855|1890000000|1880000000
2022-10-30 07:32:53|00324|269|NYSE KMB|41.94B|41940000000|124.28|1,521,369|-4.02%|38|2023-01-23|15/12/2022||1.45||4980000000|2022-10-25|15/09/2022|1.4|1.46|5100000000|5020000000
2022-10-30 07:32:57|00325|8337|NYSE KIM|13.07B|13070000000|21.11|4,338,073|-6.59%|39|2023-02-02|15/12/2022||0.1645||428770000|2022-10-27|15/09/2022|0.08|0.16|433400000|422550000
2022-10-30 07:33:00|00326|32518|NYSE KMI|39.94B|39940000000|17.77|17,918,054|6.09%|39|2023-01-18|15/12/2022||0.3127||4530000000|2022-10-19|15/09/2022|0.25|0.2922|5180000000|4320000000
2022-10-30 07:33:05|00327|41279|NYSE KKR|42.46B|42460000000|49.38|3,202,450|-38.02%|34|2023-02-09|15/12/2022||0.9709||1690000000|2022-11-01|15/09/2022||0.8651||1510000000
2022-10-30 07:33:08|00328|8148|NYSE KSS|3.56B|3560000000|30.49|4,180,255|-37.17%|39|2022-11-22|15/10/2022||0.6203||4070000000|2022-08-18|15/07/2022|1.11|1.12|3860000000|3950000000
2022-10-30 07:33:10|00329|8062|NYSE KR|33.48B|33480000000|46.77|6,349,640|16.87%|34|2022-12-08|15/10/2022||0.8131||34030000000|2022-09-09|15/07/2022|0.9|0.8248|34640000000|34460000000
2022-10-30 07:33:13|00330|13846|NYSE LHX|47.6B|47600000000|248.74|1,049,580|7.89%|39|2023-02-07|15/12/2022||3.69||4690000000|2022-10-27|15/09/2022|3.26|3.41|4250000000|4410000000
2022-10-30 07:33:15|00331|8113|NYSE LH|20.1B|20100000000|224.29|658,657|-21.86%|39|2023-02-09|15/12/2022||4.54||3820000000|2022-10-27|15/09/2022|4.68|4.67|3600000000|3800000000
2022-10-30 07:33:22|00332|8023|NYSE LEG|4.43B|4430000000|33.42|907,180|-28.67%|39|2023-02-06|15/12/2022||0.5475||1270000000|2022-10-31|15/09/2022||0.54||1250000000
2022-10-30 07:33:24|00333|7961|NYSE LEN|23.32B|23320000000|82.04|2,494,376|-17.9%|38|2022-12-14|15/11/2022||5.01||10030000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-10-30 07:33:29|00334|8131|NYSE LNC|9.2B|9200000000|54.03|1,776,671|-25.11%|39|2023-02-01|15/12/2022||2.45||4540000000|2022-11-02|15/09/2022||1.97||4420000000
2022-10-30 07:33:32|00335|39152|NASDAQ LKQ|14.97B|14970000000|55.44|1,374,523|0.65%|38|2023-02-23|15/12/2022||0.8905||3110000000|2022-10-27|15/09/2022|0.97|0.97|3100000000|3220000000
2022-10-30 07:33:35|00336|7880|LMT|127.07B|127070000000|484.87|1,284,629|45.9%|38|2023-01-24|15/12/2022||7.41||18250000000|2022-10-18|15/09/2022|6.87|6.66|16580000000|16660000000
2022-10-30 07:33:38|00337|13083|NYSE L|13.84B|13840000000|57.99|872,848|3.42%|38|2022-11-16|15/09/2022|||||2022-08-01|15/06/2022|0.9821||3390000000|
2022-10-30 07:33:40|00338|10549|NYSE LOW|123.35B|123350000000|198.73|3,693,114|-15.01%|37|2022-11-16|15/10/2022||3.08||23120000000|2022-08-17|15/07/2022|4.67|4.58|27480000000|28120000000
2022-10-30 07:33:42|00339|7965|NYSE LUMN|7.6B|7600000000|7.34|15,532,169|-38.11%|39|2023-02-08|15/12/2022||0.2296||3870000000|2022-11-02|15/09/2022||0.3791||4410000000
2022-10-30 07:33:45|00340|39251|NYSE LYB|25.4B|25400000000|77.99|2,319,115|-15.98%|39|2023-02-03|15/12/2022||2.44||12160000000|2022-10-28|15/09/2022|1.96|3.12|12250000000|12750000000
2022-10-30 07:33:48|00341|8275|NYSE MTB|29.08B|29080000000|168.18|1,124,464|14.31%|39|2023-01-19|15/12/2022||5||2470000000|2022-10-19|15/09/2022|3.83|3.92|2240000000|2300000000
2022-10-30 07:33:51|00342|32359|NYSE MAC|2.46B|2460000000|11.01|2,428,692|-39.14%|39|2023-02-09|15/12/2022||0.0404||216760000|2022-11-03|15/09/2022||-0.0248||197910000
2022-10-30 07:33:53|00343|8945|NYSE M|5.69B|5690000000|21.01|11,380,005|-20.63%|40|2022-11-17|15/10/2022||0.1935||5200000000|2022-08-23|15/07/2022|1|0.8555|5600000000|5490000000
2022-10-30 07:33:57|00344|8099|NYSE MRO|20.44B|20440000000|30.16|13,933,513|84.8%|39|2023-02-15|15/12/2022||1.18||2030000000|2022-11-02|15/09/2022||1.25||2080000000
2022-10-30 07:34:00|00345|13947|NYSE MPC|56.63B|56630000000|113.57|4,325,976|72.26%|39|2023-02-01|15/12/2022||4.02||34220000000|2022-11-01|15/09/2022||6.66||36250000000
2022-10-30 07:34:03|00346|8328|NYSE MMC|81.22B|81220000000|163.74|1,584,919|-1.83%|39|2023-02-02|15/12/2022||1.41||5270000000|2022-10-20|15/09/2022|1.18|1.14|4770000000|4880000000
2022-10-30 07:34:06|00347|20299|NYSE MLM|21.09B|21090000000|338.16|392,458|-13.92%|38|2023-02-14|15/12/2022||3.86||1560000000|2022-11-03|15/09/2022||4.72||1670000000
2022-10-30 07:34:09|00348|8184|NYSE MAS|10.62B|10620000000|47.10|1,803,827|-28.15%|39|2023-02-09|15/12/2022||1.01||2060000000|2022-10-26|15/09/2022|0.98|1.06|2200000000|2250000000
2022-10-30 07:34:11|00349|7864|NYSE MA|316.77B|316770000000|329.47|2,787,172|-1.8%|39|2023-02-02|15/12/2022||2.68||5950000000|2022-10-27|15/09/2022|2.68|2.57|5800000000|5650000000
2022-10-30 07:34:14|00350|7917|NASDAQ MAT|6.6B|6600000000|18.66|2,827,308|-14.44%|38|2023-02-08|15/12/2022||0.4846||1820000000|2022-10-25|15/09/2022|0.82|0.7455|1760000000|1780000000
2022-10-30 07:34:18|00351|7924|NYSE MKC|21.26B|21260000000|79.20|1,240,372|-1.28%|38|2023-01-26|15/11/2022||0.9009||1780000000|2022-10-06|15/08/2022|0.69|0.7048|1600000000|1600000000
2022-10-30 07:34:20|00352|8014|NYSE MCK|56.73B|56730000000|394.72|944,819|89.88%|38|2023-02-01|15/12/2022||6.24||72120000000|2022-11-01|15/09/2022||6.05||70330000000
2022-10-30 07:34:23|00353|7857|NYSE MDT|115.4B|115400000000|86.82|5,660,925|-27.57%|38|2022-11-22|15/10/2022||1.28||7700000000|2022-08-23|15/07/2022|1.13|1.12|7370000000|7220000000
2022-10-30 07:34:25|00354|7947|NYSE MET|58.34B|58340000000|73.14|4,286,174|16.46%|39|2023-02-01|15/12/2022||1.9||17450000000|2022-11-02|15/09/2022||1.32||18330000000
2022-10-30 07:34:29|00355|20210|NYSE MTD|28.46B|28460000000|1,264.55|98,640|-14.61%|38|2023-02-09|15/12/2022||11.86||1060000000|2022-11-03|15/09/2022||9.84||974220000
2022-10-30 07:34:32|00356|7862|NYSE MGM|14.14B|14140000000|35.96|5,191,058|-23.75%|38|2023-02-15|15/12/2022||0.1396||3270000000|2022-11-02|15/09/2022||0.1926||3230000000
2022-10-30 07:34:34|00357|20151|NYSE MAA|18.59B|18590000000|156.61|708,061|-23.31%|38|2023-02-01|15/12/2022||1.18||517610000|2022-10-26|15/09/2022|1.05|1.11|520800000|507970000
2022-10-30 07:34:37|00358|39172|NYSE MHK|6.15B|6150000000|96.72|639,904|-45.42%|38|2023-02-09|15/12/2022||2.6||2930000000|2022-10-27|15/09/2022|3.34|3.4|2900000000|3030000000
2022-10-30 07:34:40|00359|8063|NYSE TAP|11.11B|11110000000|51.10|1,278,684|15.9%|39|2023-02-22|15/12/2022||1.05||2710000000|2022-11-01|15/09/2022||1.38||2900000000
2022-10-30 07:34:45|00360|8946|NYSE MCO|49.29B|49290000000|269.09|729,291|-33.42%|38|2023-02-17|15/12/2022||2.12||1420000000|2022-10-25|15/09/2022|1.85|2.1|1300000000|1380000000
2022-10-30 07:34:47|00361|8056|NYSE MS|139.28B|139280000000|82.22|7,749,608|-20%|39|2023-01-19|15/12/2022||1.62||13300000000|2022-10-14|15/09/2022|1.53|1.52|13000000000|13230000000
2022-10-30 07:34:50|00362|8278|NYSE MOS|18.35B|18350000000|53.14|4,749,127|27.83%|40|2023-02-21|15/12/2022||3.59||5420000000|2022-10-31|15/09/2022||3.44||5880000000
2022-10-30 07:34:53|00363|276|NYSE MSI|41.74B|41740000000|250.12|715,456|0.62%|38|2023-02-02|15/12/2022||3.43||2510000000|2022-11-03|15/09/2022||2.88||2310000000
2022-10-30 07:34:56|00364|6395|NASDAQ NDAQ|30.59B|30590000000|62.28|1,909,888|-10.97%|38|2023-01-25|15/12/2022||0.6514||916060000|2022-10-19|15/09/2022|0.68|0.6478|890000000|886370000
2022-10-30 07:34:59|00365|101919|NASDAQ NAVI|2.05B|2050000000|15.09|1,669,454|-23.4%|35|2023-01-24|15/12/2022||0.8022||358060000|2022-10-25|15/09/2022|0.75|0.79|148000000|366140000
2022-10-30 07:35:04|00366|6440|NASDAQ NTAP|15.09B|15090000000|69.40|1,443,741|-22.28%|38|2022-11-29|15/10/2022||1.33||1680000000|2022-08-24|15/07/2022|1.2|1.1|1590000000|1550000000
2022-10-30 07:35:07|00367|8345|NASDAQ NWL|6.22B|6220000000|15.05|3,162,037|-34.25%|38|2023-02-10|15/12/2022||0.2207||2260000000|2022-10-28|15/09/2022|0.53|0.47|2300000000|2250000000
2022-10-30 07:35:10|00368|8150|NYSE NEM|34.02B|34020000000|42.86|9,125,475|-20.63%|39|2023-02-23|15/12/2022||0.6209||3220000000|2022-10-27|15/09/2022||0.5049||3180000000
2022-10-30 07:35:16|00369|13065|NASDAQ NWS|9.81B|9810000000|17.14|745,260|-24.02%|38|2023-02-02|15/12/2022||0.3797||2780000000|2022-11-03|15/09/2022||0.1816||2550000000
2022-10-30 07:35:19|00370|13795|NASDAQ NWSA|9.81B|9810000000|16.91|2,630,962|-26.16%|38|2023-02-02|15/12/2022||0.3797||2780000000|2022-11-03|15/09/2022||0.1816||2550000000
2022-10-30 07:35:22|00371|13091|NYSE NEE|155.28B|155280000000|79.03|7,911,069|-7.38%|38|2023-01-27|15/12/2022||0.5452||6740000000|2022-10-28|15/09/2022|0.85|0.79|6720000000|5960000000
2022-10-30 07:35:26|00372|20769|NYSE NLSN|10.07B|10070000000|27.98|4,774,133|38.17%|38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2022-10-30 07:35:29|00373|7896|NYSE NI|10.51B|10510000000|25.89|3,987,428|4.95%|39|2023-02-22|15/12/2022||0.4551||1470000000|2022-11-07|15/09/2022||0.1252||1030000000
2022-10-30 07:35:32|00374|8340|NYSE JWN|3.27B|3270000000|20.52|6,931,633|-28.58%|40|2022-11-23|15/10/2022||0.1304||3470000000|2022-08-23|15/07/2022|0.81|0.8073|4100000000|3980000000
2022-10-30 07:35:35|00375|8252|NYSE NSC|55.76B|55760000000|229.14|1,351,524|-21.81%|38|2023-01-25|15/12/2022||3.58||3210000000|2022-10-26|15/09/2022|4.1|3.61|3340000000|3250000000
2022-10-30 07:35:41|00376|6419|NASDAQ NTRS|17.65B|17650000000|84.68|1,017,848|-31.18%|38|2023-01-18|15/12/2022||1.94||1810000000|2022-10-19|15/09/2022|1.8|1.84|1770000000|1770000000
2022-10-30 07:35:44|00377|7861|NYSE NOC|84.36B|84360000000|548.11|848,380|53.44%|38|2023-01-26|15/12/2022||6.46||9540000000|2022-10-27|15/09/2022|5.89|6.11|9000000000|9130000000
2022-10-30 07:35:46|00378|6494|NASDAQ NLOK|15.03B|15030000000|22.56|5,514,813|-11.36%|38|2023-02-02|15/12/2022||0.4453||735000000|2022-11-03|15/09/2022||0.4487||725000000
2022-10-30 07:35:48|00379|40082|NYSE NCLH|6.96B|6960000000|16.52|21,625,847|-35.77%|37|2023-02-23|15/12/2022||-0.7417||1470000000|2022-11-02|15/09/2022||-0.6841||1590000000
2022-10-30 07:35:52|00380|8134|NYSE NOV|8.48B|8480000000|21.58|3,420,856|53.92%|38|2023-02-06|15/12/2022||0.2186||1920000000|2022-10-27|15/09/2022|0.08|0.17|1890000000|1820000000
2022-10-30 07:35:56|00381|13857|NYSE NRG|10.5B|10500000000|44.67|2,394,767|11.98%|39|2023-03-02|15/12/2022||-1.24||5620000000|2022-11-10|15/09/2022||1.32||8130000000
2022-10-30 07:35:58|00382|8128|NYSE NUE|34.44B|34440000000|134.00|1,907,386|20.02%|39|2023-01-31|15/12/2022||5.06||8880000000|2022-10-20|15/09/2022|6.5|6.77|10500000000|10030000000
2022-10-30 07:36:01|00383|7954|NYSE OXY|66.74B|66740000000|71.84|23,832,744|114.26%|39|2023-02-14|15/12/2022||2.53||9500000000|2022-11-08|15/09/2022||2.68||9440000000
2022-10-30 07:36:06|00384|8129|NYSE OMC|14.8B|14800000000|72.59|1,390,095|6.62%|39|2023-02-16|15/12/2022||1.96||3740000000|2022-10-18|15/09/2022|1.77|1.69|3440000000|3350000000
2022-10-30 07:36:09|00385|13858|NYSE OKE|26.69B|26690000000|59.72|2,516,871|-6.13%|39|2023-02-27|15/12/2022||1.03||6970000000|2022-11-01|15/09/2022||0.9558||6530000000
2022-10-30 07:36:11|00386|274|NYSE ORCL|208.58B|208580000000|77.36|8,339,322|-19.37%|38|2022-12-15|15/11/2022||1.17||12030000000|2022-09-12|15/08/2022|1.03|1.07|11450000000|11330000000
2022-10-30 07:36:17|00387|39262|NYSE PKG|11.23B|11230000000|120.70|704,622|-12.14%|38|2023-01-31|15/12/2022||2.58||2180000000|2022-10-24|15/09/2022|2.83|2.82|2100000000|2190000000
2022-10-30 07:36:21|00388|7976|NYSE PH|37.47B|37470000000|291.65|824,016|-1.67%|39|2023-02-02|15/12/2022||4.48||4220000000|2022-11-03|15/09/2022||4.18||3930000000
2022-10-30 07:36:24|00389|6477|NASDAQ PDCO|2.58B|2580000000|26.66|846,594|-14.72%|38|2022-12-08|15/10/2022||0.5762||1680000000|2022-09-01|15/07/2022|0.32|0.3764|1520000000|1550000000
2022-10-30 07:36:28|00390|32370|NYSE PNR|7.03B|7030000000|42.76|1,500,436|-42.19%|38|2023-01-31|15/12/2022||0.8985||1070000000|2022-10-25|15/09/2022|0.99|0.9318|1060000000|1050000000
2022-10-30 07:36:33|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|13.24%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-10-30 07:36:41|00392|8279|NYSE PKI|17.16B|17160000000|135.94|762,983|-23.15%|39|2023-02-01|15/12/2022||1.67||1110000000|2022-11-02|15/09/2022||1.44||1020000000
2022-10-30 07:36:43|00393|32396|NYSE PRGO|5.48B|5480000000|40.72|1,191,751|-9.81%|37|2023-03-02|15/12/2022||0.8425||1200000000|2022-11-09|15/09/2022||0.695||1150000000
2022-10-30 07:36:46|00394|7989|PFE |266.19B|266190000000|47.43|19,046,595|8.44%|39|2023-01-31|15/12/2022||1.38||24900000000|2022-11-01|15/09/2022||1.44||21330000000
2022-10-30 07:36:50|00395|8251|NYSE PCG|30.31B|30310000000|15.25|26,101,713|31.47%|39|2023-02-10|15/12/2022||0.3673||5480000000|2022-10-27|15/09/2022|0.29|0.18|5400000000|6000000000
2022-10-30 07:36:57|00396|8039|NYSE PM|143.44B|143440000000|92.53|4,157,319|-2.13%|39|2023-02-09|15/12/2022||1.28||7520000000|2022-10-20|15/09/2022|1.53|1.37|8030000000|7430000000
2022-10-30 07:37:01|00397|32531|NYSE PSX|50.13B|50130000000|104.20|3,294,801|39.34%|39|2023-01-27|15/12/2022||3.18||39970000000|2022-11-01|15/09/2022||4.83||39280000000
2022-10-30 07:37:04|00398|7943|NYSE PNW|7.72B|7720000000|68.30|823,114|5.91%|39|2023-02-24|15/12/2022||-0.0785||711400000|2022-11-03|15/09/2022||2.53||1300000000
2022-10-30 07:37:09|00399|13860|NYSE PXD|61.14B|61140000000|257.31|2,411,949|37.61%|39|2023-02-07|15/12/2022||7.32||6270000000|2022-11-08|15/09/2022||7.83||6590000000
2022-10-30 07:37:11|00400|8057|NYSE PNC|65.8B|65800000000|162.87|1,761,712|-22.82%|39|2023-01-18|15/12/2022||4.17||5690000000|2022-10-14|15/09/2022|3.78|3.72|5550000000|5410000000
2022-10-30 07:37:14|00401|8118|NYSE PPG|26.83B|26830000000|114.16|1,260,347|-28.9%|39|2023-01-19|15/12/2022||1.41||4290000000|2022-10-19|15/09/2022|1.66|1.74|4470000000|4500000000
2022-10-30 07:37:18|00402|8203|NYSE PPL|19.52B|19520000000|26.51|4,880,840|-7.95%|39|2023-02-16|15/12/2022||0.2794||1640000000|2022-11-03|15/09/2022||0.4273||1810000000
2022-10-30 07:37:21|00403|8267|NASDAQ PFG|21.55B|21550000000|88.01|1,831,545|31.18%|38|2023-01-30|15/12/2022||1.66||3330000000|2022-10-27|15/09/2022|1.69|1.51||3170000000
2022-10-30 07:37:24|00404|7968|NYSE PGR|75.86B|75860000000|129.70|2,408,371|36.7%|36|2023-01-25|15/12/2022||1.52||12250000000|2022-10-13|15/09/2022|0.2|1.33|13020000000|13320000000
2022-10-30 07:37:28|00405|7923|NYSE PLD|105.76B|105760000000|112.98|4,158,434|-22.06%|38|2023-01-24|15/12/2022||0.7467||1260000000|2022-10-19|15/09/2022|1.36|1.34|1750000000|1200000000
2022-10-30 07:37:31|00406|8191|NYSE PRU|39.16B|39160000000|105.27|1,805,931|-4.34%|39|2023-02-08|15/12/2022||2.64||13710000000|2022-11-01|15/09/2022||2.15||13620000000
2022-10-30 07:37:34|00407|7893|NYSE PEG|28.65B|28650000000|57.43|2,755,670|-9.98%|39|2023-02-24|15/12/2022||0.6785||2340000000|2022-10-31|15/09/2022||0.8188||2010000000
2022-10-30 07:37:37|00408|8158|NYSE PSA|54.84B|54840000000|311.54|761,104|-2.41%|39|2023-02-22|15/12/2022||2.69||1050000000|2022-11-01|15/09/2022||2.69||1060000000
2022-10-30 07:37:40|00409|8237|NYSE PHM|9.19B|9190000000|40.33|2,302,759|-16.12%|38|2023-01-31|15/12/2022||3.86||5490000000|2022-10-25|15/09/2022|2.69|2.76|3940000000|4050000000
2022-10-30 07:37:42|00410|32533|NYSE PVH|3.41B|3410000000|52.33|1,438,947|-52.14%|34|2022-11-30|15/10/2022||2.18||2230000000|2022-08-30|15/07/2022|2.08|2.01|2130000000|2210000000
2022-10-30 07:37:45|00411|945074|NASDAQ QRVO|9.13B|9130000000|88.46|1,314,336|-47.42%|32|2023-02-01|15/12/2022||1.73||986630000|2022-11-02|15/09/2022||2.54||1130000000
2022-10-30 07:37:48|00412|19695|NYSE PWR|20.19B|20190000000|141.18|1,024,757|16.41%|39|2023-02-23|15/12/2022||1.56||4220000000|2022-11-03|15/09/2022||1.77||4400000000
2022-10-30 07:37:51|00413|8198|NYSE DGX|16.47B|16470000000|144.59|934,441|-1.49%|39|2023-02-02|15/12/2022||1.91||2240000000|2022-10-20|15/09/2022|2.36|2.17|2490000000|2330000000
2022-10-30 07:37:55|00414|8022|NYSE RL|6.32B|6320000000|93.28|1,014,753|-26.65%|39|2023-02-02|15/12/2022||3.06||1800000000|2022-11-10|15/09/2022||2.07||1560000000
2022-10-30 07:37:58|00415|8229|NYSE RRC|6.34B|6340000000|27.13|4,118,381|16.34%|39|2023-02-21|15/12/2022||1.55||1050000000|2022-10-24|15/09/2022|1.37|1.37|1100000000|980300000
2022-10-30 07:38:01|00416|20380|NYSE RJF|25.65B|25650000000|119.24|1,089,986|20.95%|38|2023-01-25|15/12/2022||2.29||2890000000|2022-10-26|15/09/2022|2.08|2.01|2830000000|2760000000
2022-10-30 07:38:06|00417|8235|RTX|139.93B|139930000000|95.08|4,881,873|7%|35|2023-01-24|15/12/2022||1.24||18380000000|2022-10-25|15/09/2022|1.21|1.14|17000000000|17310000000
2022-10-30 07:38:10|00418|39285|NYSE O|38.55B|38550000000|62.31|4,097,787|-12.77%|38|2023-02-22|15/12/2022||0.3396||842770000|2022-11-02|15/09/2022||0.3647||816260000
2022-10-30 07:38:12|00419|20718|NASDAQ REG|10.29B|10290000000|59.88|973,535|-14.96%|38|2023-02-09|15/12/2022||0.4605||299790000|2022-11-03|15/09/2022||0.464||295760000
2022-10-30 07:38:15|00420|7945|NYSE RF|20.43B|20430000000|21.85|8,213,294|-7.73%|38|2023-01-20|15/12/2022||0.6016||1860000000|2022-10-21|15/09/2022|0.56|0.591|1870000000|1810000000
2022-10-30 07:38:18|00421|13862|NYSE RSG|42.09B|42090000000|133.18|1,122,561|-1.05%|39|2023-02-09|15/12/2022||1.11||3500000000|2022-10-27|15/09/2022|1.34|1.22|3600000000|3540000000
2022-10-30 07:38:22|00422|21180|NYSE RMD|32.04B|32040000000|218.73|481,940|-16.8%|33|2023-01-26|15/12/2022||1.59||980290000|2022-10-27|15/09/2022|1.51|1.51|950300000|947960000
2022-10-30 07:38:26|00423|8207|NYSE RHI|8.3B|8300000000|77.76|1,027,249|-31.23%|39|2023-01-26|15/12/2022||1.54||1880000000|2022-10-25|15/09/2022|1.53|1.63|1830000000|1910000000
2022-10-30 07:38:28|00424|8356|NYSE ROK|29.68B|29680000000|257.08|694,417|-19.51%|39|2023-01-25|15/12/2022||2.55||2010000000|2022-11-09|15/09/2022||2.98||2130000000
2022-10-30 07:38:31|00425|13863|NYSE ROP|43.86B|43860000000|413.71|527,918|-15.2%|39|2023-02-03|15/12/2022||3.49||1340000000|2022-10-26|15/09/2022|3.67|3.45|1350000000|1310000000
2022-10-30 07:38:34|00426|39254|NYSE RCL|13.43B|13430000000|52.67|7,739,755|-37.62%|38|2023-01-26|15/12/2022||-0.6785||2710000000|2022-10-28|15/09/2022||0.1945||2990000000
2022-10-30 07:38:36|00427|8119|NYSE SPGI|106.51B|106510000000|326.93|1,764,297|-31.05%|38|2023-02-07|15/12/2022||2.88||3010000000|2022-10-27|15/09/2022|2.93|2.81|2860000000|2930000000
2022-10-30 07:38:40|00428|39107|NASDAQ SBAC|29.13B|29130000000|270.01|636,139|-21.81%|39|2023-02-27|15/12/2022||0.9089||655270000|2022-10-21|15/09/2022||0.9462||648880000
2022-10-30 07:38:43|00429|8354|NYSE SLB|71.54B|71540000000|50.45|12,819,887|56.39%|34|2023-01-20|15/12/2022||0.6312||7420000000|2022-10-21|15/09/2022|0.63|0.5507|7500000000|7100000000
2022-10-30 07:38:45|00430|8940|NASDAQ STX|10.62B|10620000000|51.45|2,492,494|-42.24%|38|2023-01-25|15/12/2022||1.05||2250000000|2022-10-21|15/09/2022|0.48|0.8115|2040000000|2140000000
2022-10-30 07:38:51|00431|8076|NYSE SEE|6.94B|6940000000|47.76|1,043,068|-19.49%|39|2023-02-09|15/12/2022||1.07||1560000000|2022-11-01|15/09/2022||0.9187||1450000000
2022-10-30 07:38:54|00432|8222|NYSE SRE|47.9B|47900000000|152.39|1,320,462|19.4%|39|2023-02-28|15/12/2022||1.81||3770000000|2022-11-04|15/09/2022||2.01||3340000000
2022-10-30 07:38:57|00433|7986|NYSE SHW|58.26B|58260000000|226.23|1,514,895|-28.55%|38|2023-01-26|15/12/2022||1.99||5250000000|2022-10-25|15/09/2022|2.83|2.59|6050000000|5810000000
2022-10-30 07:39:00|00434|39114|NYSE SIG|3.11B|3110000000|67.29|812,597|-24.55%|37|2022-12-08|15/10/2022||0.8961||1470000000|2022-09-01|15/07/2022|2.68|2.59|1750000000|1750000000
2022-10-30 07:39:03|00435|8210|NYSE SPG|40.96B|40960000000|108.96|1,963,012|-25.67%|38|2023-02-02|15/12/2022||1.66||1280000000|2022-11-01|15/09/2022||1.48||1240000000
2022-10-30 07:39:08|00436|32515|NYSE SLG|2.56B|2560000000|39.37|1,047,777|-43.6%|38|2023-01-25|15/12/2022||0.0772||146950000|2022-10-19|15/09/2022|0.11|0.0944|142960000|148980000
2022-10-30 07:39:11|00437|8001|NYSE SNA|11.67B|11670000000|219.55|296,948|8.03%|39|2023-02-02|15/12/2022||4.14||1140000000|2022-10-20|15/09/2022|4.14|3.85|1100000000|1070000000
2022-10-30 07:39:17|00438|7956|NYSE SO|72.16B|72160000000|66.34|4,045,739|6.45%|39|2023-02-22|15/12/2022||0.2426||5040000000|2022-10-27|15/09/2022|1.35|1.3|8380000000|6840000000
2022-10-30 07:39:20|00439|7914|NYSE LUV|21.5B|21500000000|36.23|5,641,883|-23.37%|38|2023-01-26|15/12/2022||0.6319||6320000000|2022-10-27|15/09/2022|0.5|0.47|6200000000|6280000000
2022-10-30 07:39:23|00440|8160|NYSE SWK|11.61B|11610000000|78.51|1,966,998|-56.32%|39|2023-01-26|15/12/2022||0.8648||4010000000|2022-10-27|15/09/2022|0.76|0.72|4100000000|4000000000
2022-10-30 07:39:27|00441|7967|NYSE STT|27.44B|27440000000|74.78|1,954,151|-24.12%|38|2023-01-18|15/12/2022||1.78||3040000000|2022-10-18|15/09/2022|1.82|1.78|2960000000|2970000000
2022-10-30 07:39:32|00442|6499|NASDAQ SRCL|4.07B|4070000000|44.17|460,728|-34%|38|2023-02-23|15/12/2022||0.6524||680520000|2022-11-03|15/09/2022||0.5929||676490000
2022-10-30 07:39:36|00443|8186|NYSE SYK|86.72B|86720000000|229.23|1,332,083|-13.85%|39|2023-01-25|15/12/2022||2.92||5060000000|2022-10-31|15/09/2022||2.23||4470000000
2022-10-30 07:39:39|00444|940815|NYSE SYF|16.28B|16280000000|36.13|5,045,981|-22.22%|34|2023-01-27|15/12/2022||1.07||2940000000|2022-10-25|15/09/2022|1.47|1.42|4390000000|2800000000
2022-10-30 07:39:41|00445|8285|NYSE SYY|43.52B|43520000000|85.98|2,292,783|11.81%|39|2023-02-07|15/12/2022||0.849||18370000000|2022-11-01|15/09/2022||0.9933||18650000000
2022-10-30 07:39:47|00446|6480|NASDAQ TROW|24.28B|24280000000|108.64|1,679,966|-49.91%|38|2023-01-26|15/12/2022||1.8||1540000000|2022-10-27|15/09/2022|1.86|1.85|1590000000|1550000000
2022-10-30 07:39:50|00447|7959|NYSE TPR|7.73B|7730000000|31.94|3,514,360|-18.06%|38|2023-02-09|15/12/2022||1.45||2160000000|2022-11-08|15/09/2022||0.7561||1500000000
2022-10-30 07:39:53|00448|8180|NYSE TGT|77.1B|77100000000|167.52|3,734,210|-35.47%|37|2022-11-23|15/10/2022||2.15||26390000000|2022-08-17|15/07/2022|0.39|0.7157|26040000000|26030000000
2022-10-30 07:39:56|00449|19701|NYSE TEL|39.23B|39230000000|122.65|1,293,118|-15.99%|39|2023-01-25|15/12/2022||1.79||3990000000|2022-11-02|15/09/2022||1.86||4210000000
2022-10-30 07:39:59|00450|13843|NYSE FTI|4.54B|4540000000|10.180|8,064,998|38.13%|38|2023-02-22|15/12/2022||0.063||1660000000|2022-10-26|15/09/2022|0.03|0.0923|1730000000|1740000000
2022-10-30 07:40:03|00451|8305|NYSE TXT|14.3B|14300000000|68.50|1,196,341|-7.24%|39|2023-01-26|15/12/2022||1.12||3660000000|2022-10-27|15/09/2022|1.06|0.93|3080000000|3230000000
2022-10-30 07:40:08|00452|8299|NYSE AES|17.67B|17670000000|26.46|4,971,406|5.29%|39|2023-02-23|15/12/2022||0.5453||3070000000|2022-11-03|15/09/2022||0.5153||2930000000
2022-10-30 07:40:10|00453|8147|NYSE TMO|198.54B|198540000000|503.84|1,304,217|-20.41%|38|2023-02-01|15/12/2022||5.4||10520000000|2022-10-26|15/09/2022|5.08|4.81|10680000000|9920000000
2022-10-30 07:40:13|00454|8227|NYSE TJX|84.18B|84180000000|72.50|5,117,791|10.7%|39|2022-11-16|15/10/2022||0.7983||12280000000|2022-08-17|15/07/2022|0.69|0.6656|11840000000|12040000000
2022-10-30 07:40:18|00455|32379|NASDAQ TSCO|24.77B|24770000000|223.14|1,174,440|2.75%|38|2023-01-26|15/12/2022||2.35||3770000000|2022-10-20|15/09/2022|2.1|2.07|3270000000|3290000000
2022-10-30 07:40:21|00456|20793|NYSE TDG|31.54B|31540000000|581.55|257,033|-6.78%|39|2023-02-07|15/12/2022||4.35||1400000000|2022-11-16|15/09/2022||5.14||1500000000
2022-10-30 07:40:23|00457|8239|NYSE TNL|3.05B|3050000000|37.53|883,664|-30.93%|38|2023-02-22|15/12/2022||1.3||925200000|2022-10-27|15/09/2022|1.28|1.28|937000000|941570000
2022-10-30 07:40:28|00458|8159|NYSE TRV|42.64B|42640000000|181.96|1,275,442|13.1%|38|2023-01-24|15/12/2022||4.26||8530000000|2022-10-19|15/09/2022|2.2|1.83|9300000000|8850000000
2022-10-30 07:40:31|00459|32539|NASDAQ TRIP|3.28B|3280000000|23.49|1,857,952|-28.75%|38|2023-02-15|15/12/2022||0.1951||340180000|2022-11-07|15/09/2022||0.3848||443840000
2022-10-30 07:40:34|00460|7918|NYSE TFC|59.77B|59770000000|45.05|5,870,585|-29.02%|39|2023-01-19|15/12/2022||1.31||6170000000|2022-10-18|15/09/2022|1.24|1.2|5890000000|5940000000
2022-10-30 07:40:37|00461|8179|NYSE TSN|24.68B|24680000000|68.64|2,205,728|-14.17%|39|2023-02-09|15/12/2022||1.82||13330000000|2022-11-14|15/09/2022||1.77||13450000000
2022-10-30 07:40:40|00462|8310|NYSE USB|63.68B|63680000000|42.86|8,384,203|-29%|39|2023-01-18|15/12/2022||1.21||6560000000|2022-10-14|15/09/2022|1.18|1.14|6300000000|6240000000
2022-10-30 07:40:43|00463|32535|NYSE UDR|13.73B|13730000000|39.58|2,268,614|-28.72%|38|2023-02-07|15/12/2022||0.116||390100000|2022-10-26|15/09/2022|0.07|0.0849|391300000|381270000
2022-10-30 07:40:46|00464|39338|NASDAQ ULTA|21.32B|21320000000|416.14|886,986|13.28%|36|2022-12-01|15/10/2022||4.08||2200000000|2022-08-25|15/07/2022|5.69|4.98|2300000000|2210000000
2022-10-30 07:40:48|00465|13959|NYSE UAA|3.14B|3140000000|7.32|7,351,349|-66.67%|38|2023-03-01|15/12/2022||0.1644||1640000000|2022-11-01|15/09/2022||0.168||1560000000
2022-10-30 07:40:51|00466|976067|NYSE UA|3.14B|3140000000|6.48|3,436,963|-65.68%|28|2023-03-01|15/12/2022||0.168||1640000000|2022-11-01|15/09/2022||0.169||1560000000
2022-10-30 07:40:54|00467|8083|NYSE UNP|127.71B|127710000000|198.65|2,800,211|-17.71%|39|2023-01-19|15/12/2022||3.11||6420000000|2022-10-20|15/09/2022|3.19|3.08|6570000000|6440000000
2022-10-30 07:40:56|00468|13061|NASDAQ UAL|14.29B|14290000000|43.72|9,561,853|-5.24%|38|2023-01-17|15/12/2022||1.02||11800000000|2022-10-18|15/09/2022|2.81|2.24|12900000000|12720000000
2022-10-30 07:40:59|00469|8199|NYSE UPS|144.61B|144610000000|167.17|2,960,257|-21.69%|38|2023-01-31|15/12/2022||3.67||28480000000|2022-10-25|15/09/2022|2.99|2.86|24200000000|24400000000
2022-10-30 07:41:02|00470|32516|NYSE URI|21.46B|21460000000|309.59|693,544|-18.34%|38|2023-01-25|15/12/2022||9.36||3190000000|2022-10-26|15/09/2022|9.27|9.02|3050000000|3060000000
2022-10-30 07:41:05|00471|39147|NYSE UHS|8.54B|8540000000|117.02|701,559|-5.71%|38|2023-03-01|15/12/2022||3.15||3400000000|2022-10-27|15/09/2022|2.54|2.44|3340000000|3290000000
2022-10-30 07:41:09|00472|8174|NYSE UNM|9.22B|9220000000|46.09|1,571,707|80.96%|39|2023-02-01|15/12/2022||1.46||3020000000|2022-11-01|15/09/2022||1.42||3000000000
2022-10-30 07:41:12|00473|8241|NYSE VLO|48.57B|48570000000|125.98|3,952,596|62.91%|39|2023-02-02|15/12/2022||5.15||39270000000|2022-10-25|15/09/2022|7.14|7.33|44450000000|38860000000
2022-10-30 07:41:15|00474|13866|NYSE VTR|16B|16000000000|39.69|2,048,521|-25.63%|38|2023-02-16|15/12/2022||0.0314||1050000000|2022-11-04|15/09/2022||0.05||1030000000
2022-10-30 07:41:18|00475|7870|NYSE VFC|10.98B|10980000000|28.27|4,650,381|-61.21%|37|2023-01-27|15/12/2022||1.31||3610000000|2022-10-26|15/09/2022|0.73|0.7476|3100000000|3100000000
2022-10-30 07:41:20|00476|8171|NASDAQ PARA|12.47B|12470000000|19.02|2,908,253|-47.49%|39|2023-02-14|15/12/2022||0.5716||8470000000|2022-11-02|15/09/2022||0.4469||7100000000
2022-10-30 07:41:22|00477|13570|NASDAQ VTRS|12.21B|12210000000|10.07|10,437,331|-24.57%|38|2023-02-27|15/12/2022||0.7813||4080000000|2022-11-07|15/09/2022||0.8385||4140000000
2022-10-30 07:41:25|00478|7863|NYSE VNO|4.88B|4880000000|23.80|2,557,201|-44.17%|39|2023-02-13|15/12/2022||0.121||451100000|2022-10-31|15/09/2022||0.1399||449180000
2022-10-30 07:41:29|00479|7974|NYSE VMC|22.02B|22020000000|165.69|705,511|-12.85%|39|2023-02-16|15/12/2022||1.44||1840000000|2022-11-02|15/09/2022||1.73||2010000000
2022-10-30 07:41:31|00480|8058|NYSE WM|64.82B|64820000000|157.91|1,704,465|-1.45%|39|2023-02-16|15/12/2022||1.46||5010000000|2022-10-26|15/09/2022|1.56|1.51|5080000000|5060000000
2022-10-30 07:41:34|00481|7881|NYSE WAT|18.12B|18120000000|302.68|360,605|-17.65%|39|2023-01-24|15/12/2022||3.87||843990000|2022-11-01|15/09/2022||2.58||680730000
2022-10-30 07:41:36|00482|13867|NYSE WEC|28.89B|28890000000|91.60|1,322,042|1.71%|39|2023-02-02|15/12/2022||0.8344||2160000000|2022-11-01|15/09/2022||0.863||1820000000
2022-10-30 07:41:39|00483|7992|NYSE WFC|175.92B|175920000000|46.35|16,023,667|-9.4%|38|2023-01-18|15/12/2022||1.28||19600000000|2022-10-14|15/09/2022|1.3|1.1|19510000000|18760000000
2022-10-30 07:41:43|00484|13848|NYSE WELL|28.5B|28500000000|61.50|2,654,648|-23.51%|39|2023-02-14|15/12/2022||0.1732||1480000000|2022-11-02|15/09/2022||0.1724||1450000000
2022-10-30 07:41:46|00485|8117|NASDAQ WDC|11.27B|11270000000|35.50|4,509,826|-32.11%|38|2023-01-26|15/12/2022||0.4516||3730000000|2022-10-27|15/09/2022|0.2|0.41|3740000000|3640000000
2022-10-30 07:41:49|00486|8323|NYSE WU|5.37B|5370000000|13.91|4,555,997|-23.66%|39|2023-02-09|15/12/2022||0.3873||1070000000|2022-11-03|15/09/2022||0.391||1080000000
2022-10-30 07:41:51|00487|955555|NYSE WRK|8.71B|8710000000|34.27|1,895,671|-28.75%|31|2023-02-02|15/12/2022||1.09||5310000000|2022-11-10|15/09/2022||1.44||5480000000
2022-10-30 07:41:54|00488|8953|NYSE WY|22.89B|22890000000|31.10|3,940,438|-9.82%|38|2023-02-03|15/12/2022||0.3029||2060000000|2022-10-27|15/09/2022||0.3964||2280000000
2022-10-30 07:41:56|00489|8228|NYSE WHR|7.62B|7620000000|139.91|825,511|-33.64%|39|2023-01-25|15/12/2022||5.43||5480000000|2022-10-20|15/09/2022|4.49|5.53|4780000000|5200000000
2022-10-30 07:41:59|00490|8122|NYSE WMB|39.81B|39810000000|32.67|7,165,227|16.3%|39|2023-02-15|15/12/2022||0.4571||3010000000|2022-11-02|15/09/2022||0.4155||2870000000
2022-10-30 07:42:02|00491|29740|NASDAQ WTW|23.96B|23960000000|221.37|583,233|-8.63%|35|2023-02-09|15/12/2022||6.41||2760000000|2022-10-27|15/09/2022|1.64|2.13|1950000000|1980000000
2022-10-30 07:42:05|00492|8030|NYSE GWW|29.3B|29300000000|575.88|328,529|24.35%|39|2023-02-02|15/12/2022||6.59||3750000000|2022-10-28|15/09/2022|8.27|7.21|3940000000|3890000000
2022-10-30 07:42:07|00493|6392|NASDAQ WYNN|6.58B|6580000000|58.30|3,374,545|-35.08%|38|2023-01-25|15/12/2022||-0.3907||1100000000|2022-11-09|15/09/2022||-1.13||875160000
2022-10-30 07:42:11|00494|8003|NASDAQ XRX|2.24B|2240000000|14.40|1,434,546|-19.15%|38|2023-01-24|15/12/2022||0.7461||1910000000|2022-10-25|15/09/2022|0.19|0.4291|1750000000|1770000000
2022-10-30 07:42:14|00495|32532|NYSE XYL|18.47B|18470000000|102.52|947,374|-21.49%|39|2023-02-02|15/12/2022||0.8192||1430000000|2022-11-01|15/09/2022||0.6637||1340000000
2022-10-30 07:42:17|00496|8327|NYSE YUM|33.54B|33540000000|117.88|1,699,340|-5.65%|38|2023-02-08|15/12/2022||1.28||1910000000|2022-11-02|15/09/2022||1.16||1630000000
2022-10-30 07:42:22|00497|7902|NYSE ZBH|23.81B|23810000000|113.47|1,015,256|-18.28%|38|2023-02-06|15/12/2022||1.82||1770000000|2022-11-02|15/09/2022||1.56||1640000000
2022-10-30 07:42:24|00498|6418|NASDAQ ZION|7.71B|7710000000|51.54|1,308,794|-18.18%|38|2023-01-23|15/12/2022||1.77||862150000|2022-10-24|15/09/2022|1.4|1.56|828000000|819000000
2022-10-30 07:42:31|00499|41176|NYSE ZTS|71.76B|71760000000|153.28|1,738,597|-29.1%|37|2023-02-16|15/12/2022||1.23||2140000000|2022-11-03|15/09/2022||1.25||2090000000
2022-10-30 07:42:33|00500|41239|NYSE NOW|84.76B|84760000000|420.40|1,736,649|-39.75%|38|2023-01-25|15/12/2022||2.09||1980000000|2022-10-26|15/09/2022|1.96|1.85|1930000000|1850000000
2022-10-30 07:42:36|00501|13933|NYSE BX|109.39B|109390000000|93.18|3,924,121|-32.68%|39|2023-01-26|15/12/2022||1.1||3000000000|2022-10-20|15/09/2022|1.06|0.9839|2590000000|2370000000
2022-10-30 07:42:38|00502|961620|NYSE SQ|36.56B|36560000000|61.29|13,894,981|-75.92%|29|2023-02-22|15/12/2022||0.2697||4730000000|2022-11-03|15/09/2022||0.239||4520000000
2022-10-30 07:42:40|00503|1166012|NYSE SNOW|51.08B|51080000000|159.69|6,885,938|-54.87%|13|2022-12-07|15/10/2022||0.0422||538320000|2022-08-24|15/07/2022|0.0074|-0.0119|497250000|467480000
2022-10-30 07:42:42|00504|1115848|NYSE UBER|54.45B|54450000000|27.50|27,855,268|-37.24%|21|2023-02-08|15/12/2022||-0.1456||8570000000|2022-11-01|15/09/2022||-0.175||8120000000
2022-10-30 07:42:44|00505|41268|NASDAQ PANW|51.19B|51190000000|171.08|4,036,663|0.82%|37|2022-11-21|15/10/2022||0.6856||1550000000|2022-08-22|15/07/2022|2.39|0.7592|1550000000|1540000000
2022-10-30 07:42:47|00506|1152334|NYSE NET|18.12B|18120000000|55.35|4,654,798|-71.57%|16|2023-02-09|15/12/2022||0.0164||273640000|2022-11-03|15/09/2022||0.0034||250630000
2022-10-30 07:42:50|00507|16141|NASDAQ FTNT|45.02B|45020000000|57.10|5,448,059|-15.12%|38|2023-02-02|15/12/2022||0.3494||1270000000|2022-11-02|15/09/2022||0.2738||1120000000
2022-10-30 07:42:52|00508|1152784|NASDAQ DDOG|25.67B|25670000000|81.13|4,265,263|-51.43%|19|2023-02-09|15/12/2022||0.1473||448830000|2022-11-15|15/09/2022||0.1638||415070000
2022-10-30 07:42:55|00509|48371|NYSE VEEV|26.64B|26640000000|171.58|986,915|-45.88%|36|2022-11-30|15/10/2022||1.07||546330000|2022-08-31|15/07/2022|1.03|1.01|534220000|530710000
2022-10-30 07:42:57|00510|989534|NASDAQ TTD|26.22B|26220000000|53.71|5,864,467|-28.3%|26|2023-02-16|15/12/2022||0.3601||510250000|2022-11-10|15/09/2022||0.2246||385980000
2022-10-30 07:42:59|00511|1072316|NYSE SPOT|16.1B|16100000000|83.36|1,655,104|-71.2%|24|2023-02-08|15/12/2022||-0.7699||3210000000|2022-10-25|15/09/2022|-0.99|-0.8823|3040000000|3020000000
2022-10-30 07:43:01|00512|1166239|NYSE PLTR|17.83B|17830000000|8.64|35,780,038|-66.62%|12|2023-02-15|15/12/2022||0.0306||512710000|2022-11-17|15/09/2022||0.0251||474660000
2022-10-30 07:43:04|00513|942355|NYSE HUBS|13.93B|13930000000|289.99|682,416|-64.21%|34|2023-02-14|15/12/2022||0.7897||450070000|2022-11-09|15/09/2022||0.5093||425710000
2022-10-30 07:43:06|00514|21232|NYSE MSCI|37.92B|37920000000|474.27|400,902|-28.67%|38|2023-01-26|15/12/2022||2.73||579170000|2022-10-25|15/09/2022|2.85|2.72|560600000|560840000
2022-10-30 07:43:09|00515|32341|NYSE EPAM|20.03B|20030000000|349.19|405,162|-48.13%|38|2023-02-16|15/12/2022||2.63||1280000000|2022-11-03|15/09/2022||2.48||1200000000
2022-10-30 07:43:12|00516|1052405|NASDAQ MDB|12.82B|12820000000|186.59|1,800,639|-64.21%|23|2022-12-13|15/10/2022||-0.1667||305180000|2022-08-31|15/07/2022|-0.23|-0.2824|303660000|284380000
2022-10-30 07:43:15|00517|39333|NASDAQ ODFL|30.25B|30250000000|270.60|908,579|-20.73%|38|2023-02-02|15/12/2022||2.75||1530000000|2022-10-26|15/09/2022|3.36|3.09|1600000000|1620000000
2022-10-30 07:43:17|00518|31028|NASDAQ ENPH|41.49B|41490000000|305.25|3,790,282|31.78%|38|2023-02-08|15/12/2022||1.16||663260000|2022-10-26|15/09/2022|1.25|1.09|634700000|614490000
2022-10-30 07:43:20|00519|949620|NASDAQ ETSY|12.4B|12400000000|97.91|2,936,062|-60.94%|32|2023-02-28|15/12/2022||0.696||743940000|2022-11-02|15/09/2022||0.3653||562560000
2022-10-30 07:43:22|00520|1050149|NASDAQ ROKU|7.52B|7520000000|54.55|10,064,082|-82.11%|24|2023-02-16|15/12/2022||-1.05||916470000|2022-11-02|15/09/2022||-1.29||702410000
2022-10-30 07:43:25|00521|17608|NASDAQ ZBRA|14.96B|14960000000|288.00|364,654|-46.06%|38|2023-02-23|15/12/2022||5.18||1540000000|2022-11-01|15/09/2022||4.55||1480000000
2022-10-30 07:43:28|00522|24282|NYSE WST|16.7B|16700000000|225.51|505,800|-47.54%|38|2023-02-16|15/12/2022||2.2||747920000|2022-10-27|15/09/2022|2.03|2.13|686900000|728110000
2022-10-30 07:43:30|00523|1167745|NYSE DASH|18.17B|18170000000|47.06|5,560,902|-75.84%|14|2023-02-23|15/12/2022||-0.4701||1690000000|2022-11-03|15/09/2022||-0.5538||1620000000
2022-10-30 07:43:33|00524|103925|NYSE ANET|36.96B|36960000000|121.47|2,068,472|18.6%|34|2023-02-16|15/12/2022||1.06||1090000000|2022-10-31|15/09/2022||1.04||1060000000
2022-10-30 07:43:39|00525|39269|NYSE GNRC|7.45B|7450000000|116.70|1,723,782|-76.59%|38|2023-02-15|15/12/2022||3.78||1410000000|2022-11-01|15/09/2022||3.22||1340000000
2022-10-30 07:43:40|00526|1166014|NYSE U|8.78B|8780000000|29.23|8,448,863|-80.68%|12|2023-02-02|15/12/2022||-0.0109||380800000|2022-11-17|15/09/2022||-0.1507||326010000
2022-10-30 07:43:42|00527|1072222|NASDAQ ZS|22.02B|22020000000|153.96|2,349,192|-51.72%|23|2022-12-06|15/10/2022||0.26||340690000|2022-09-08|15/07/2022|0.25|0.2052|318060000|305420000
2022-10-30 07:43:45|00528|1155833|NYSE BILL|14.16B|14160000000|133.98|1,962,018|-54.48%|18|2023-02-02|15/12/2022||0.0801||237000000|2022-11-03|15/09/2022||0.0584||210690000
2022-10-30 07:43:47|00529|1127189|NYSE PINS|16.89B|16890000000|24.90|15,176,671|-44.22%|20|2023-02-02|15/12/2022||0.2754||883930000|2022-10-27|15/09/2022|0.11|0.06|685000000|665540000
2022-10-30 07:43:51|00530|16662|NASDAQ MPWR|16.23B|16230000000|346.80|712,046|-34%|38|2023-02-09|15/12/2022||3.38||485110000|2022-10-27|15/09/2022|3.53|3.49|495400000|490690000
2022-10-30 07:43:55|00531|15828|NASDAQ CSGP|33.71B|33710000000|82.88|3,075,727|-3.68%|38|2023-02-22|15/12/2022||0.2712||570350000|2022-10-25|15/09/2022|0.3|0.2402|557000000|555530000
2022-10-30 07:43:59|00532|101887|NYSE PAYC|19.77B|19770000000|341.62|354,098|-37.64%|35|2023-02-08|15/12/2022||1.42||356210000|2022-11-01|15/09/2022||1.18||327600000
2022-10-30 07:44:02|00533|39123|NYSE LNG|43.58B|43580000000|174.48|2,730,602|68.74%|38|2023-02-23|15/12/2022||5.73||7460000000|2022-11-03|15/09/2022||5.21||7370000000
2022-10-30 07:44:05|00534|41232|NYSE IQV|38.66B|38660000000|208.16|1,055,593|-20.37%|38|2023-02-14|15/12/2022||2.82||3830000000|2022-10-26|15/09/2022|2.48|2.39|3560000000|3540000000
2022-10-30 07:44:08|00535|8362|NASDAQ TER|13.07B|13070000000|83.35|1,802,893|-39.71%|38|2023-01-25|15/12/2022||0.7187||695130000|2022-10-25|15/09/2022|1.15|1.04|827000000|802220000
2022-10-30 07:44:11|00536|16924|NASDAQ PLUG|9.27B|9270000000|16.09|20,452,357|-57.96%|37|2022-11-10|15/09/2022||-0.2154||273380000|2022-08-09|15/06/2022|-0.3|-0.2065|151270000|159040000
2022-10-30 07:44:17|00537|1130930|NYSE AVTR|12.96B|12960000000|19.22|7,044,988|-52.4%|20|2023-02-02|15/12/2022||0.3582||1960000000|2022-10-28|15/09/2022|0.25|0.3388|1860000000|1880000000
2022-10-30 07:44:20|00538|1159534|NYSE CARR|33.41B|33410000000|39.95|4,593,340|-23.51%|15|2023-02-07|15/12/2022||0.4232||5290000000|2022-10-27|15/09/2022|0.7|0.65|5450000000|5440000000
2022-10-30 07:44:22|00539|1008759|NYSE CVNA|2.77B|2770000000|14.49|10,418,308|-95.22%|25|2023-02-23|15/12/2022||-1.6||3990000000|2022-11-03|15/09/2022||-1.76||3910000000
2022-10-30 07:44:25|00540|1158864|NYSE TT|37.29B|37290000000|160.94|1,333,162|-11.05%|26|2023-02-01|15/12/2022||1.72||3970000000|2022-11-02|15/09/2022||2.11||4150000000
2022-10-30 07:44:28|00541|41236|NYSE RNG|3.31B|3310000000|34.69|2,213,786|-85.77%|37|2023-02-13|15/12/2022||0.588||545540000|2022-11-07|15/09/2022||0.5049||502790000
2022-10-30 07:44:31|00542|16943|NASDAQ POOL|12.45B|12450000000|318.77|444,765|-38.12%|38|2023-02-16|15/12/2022||2.28||1160000000|2022-10-20|15/09/2022|4.78|4.64|1600000000|1610000000
2022-10-30 07:44:34|00543|16942|NASDAQ PODD|17.74B|17740000000|255.55|393,357|-17.57%|38|2023-02-27|15/12/2022||0.2516||328540000|2022-11-03|15/09/2022||0.1607||313060000
2022-10-30 07:44:37|00544|15375|NASDAQ ALNY|25.16B|25160000000|204.51|1,153,247|28.17%|38|2023-02-09|15/12/2022||-1.62||334720000|2022-10-27|15/09/2022|-1.58|-1.73|264300000|293080000
2022-10-30 07:44:40|00545|13978|NASDAQ ENTG|12.05B|12050000000|80.89|1,360,246|-42.54%|38|2023-01-31|15/12/2022||1.11||1040000000|2022-10-27|15/09/2022||1.04||1020000000
2022-10-30 07:44:44|00546|17327|NASDAQ TECH|11.59B|11590000000|295.50|253,979|-43.57%|38|2023-02-07|15/12/2022||2.04||299730000|2022-11-01|15/09/2022||1.84||283340000
2022-10-30 07:44:47|00547|24312|NYSE TYL|13.76B|13760000000|330.50|208,001|-39.16%|38|2023-02-08|15/12/2022||1.84||466100000|2022-10-26|15/09/2022|2.06|1.86|473200000|470780000
2022-10-30 07:45:08|00548|39159|NYSE BR|17.52B|17520000000|148.90|547,704|-16.54%|38|2023-02-09|15/12/2022||0.958||1310000000|2022-11-02|15/09/2022||0.978||1230000000
2022-10-30 07:45:11|00549|20164|NYSE CRL|10.91B|10910000000|214.47|590,458|-52.2%|38|2023-02-15|15/12/2022||2.77||1030000000|2022-11-02|15/09/2022||2.54||974650000
2022-10-30 07:45:15|00550|41257|NYSE BURL|9.07B|9070000000|139.32|1,270,703|-49.57%|34|2022-11-22|15/10/2022||0.5133||2060000000|2022-08-25|15/07/2022|0.35|0.2307|1980000000|2020000000
2022-10-30 07:45:18|00551|15311|NASDAQ ABMD|11.73B|11730000000|258.06|275,254|-22.28%|38|2023-02-02|15/12/2022||1.2||294970000|2022-10-27|15/09/2022||1||272690000
2022-10-30 07:45:21|00552|991169|NASDAQ COUP|3.96B|3960000000|52.19|1,948,665|-77.08%|27|2022-12-05|15/10/2022||0.0996||212970000|2022-09-06|15/07/2022|0.2|0.09|211100000|203830000
2022-10-30 07:45:23|00553|1123146|NASDAQ LYFT|5.12B|5120000000|14.52|14,672,731|-68.35%|19|2023-02-07|15/12/2022||0.1333||1170000000|2022-11-01|15/09/2022||0.0605||1060000000
2022-10-30 07:45:26|00554|943806|NYSE KEYS|31.76B|31760000000|177.65|857,639|-1.32%|32|2022-11-21|15/10/2022||1.99||1400000000|2022-08-17|15/07/2022|2.01|1.79|1410000000|1350000000
2022-10-30 07:45:29|00555|20322|NYSE FDS|16.39B|16390000000|430.40|249,149|-3.04%|37|2022-12-20|15/11/2022||3.59||509380000|2022-09-22|15/08/2022|3.13|3.21|499300000|487340000
2022-10-30 07:45:32|00556|24350|NYSE TREX|5.44B|5440000000|49.33|1,282,578|-53.64%|38|2023-02-21|15/12/2022||0.2211||188450000|2022-10-31|15/09/2022||0.1436||192170000
2022-10-30 07:45:35|00557|955554|NYSE TRU|11.48B|11480000000|59.59|1,345,552|-48.31%|31|2023-02-14|15/12/2022||0.9223||946260000|2022-10-25|15/09/2022|0.93|0.9143|938000000|945650000
2022-10-30 07:45:38|00558|16631|NASDAQ MKTX|9.2B|9200000000|244.57|351,916|-40.15%|38|2023-01-25|15/12/2022||1.56||179440000|2022-10-19|15/09/2022|1.58|1.52|172110000|174430000
2022-10-30 07:45:40|00559|16040|NASDAQ EXAS|6.12B|6120000000|34.58|2,286,992|-63.68%|38|2023-02-21|15/12/2022||-1.15||505540000|2022-11-03|15/09/2022||-1.07||503130000
2022-10-30 07:45:47|00560|20937|NYSE MTN|8.74B|8740000000|216.70|402,142|-37.14%|37|2022-12-08|15/10/2022||-3.41||254330000|2022-09-28|15/07/2022|-2.7|-2.92|267140000|262300000
2022-10-30 07:45:49|00561|985558|NYSE TWLO|13.84B|13840000000|75.60|4,211,417|-74.05%|27|2023-02-08|15/12/2022||-0.1376||1070000000|2022-11-03|15/09/2022||-0.3934||973340000
2022-10-30 07:45:52|00562|1152338|NASDAQ TXG|3.12B|3120000000|27.38|1,130,985|-83.02%|18|2023-02-15|15/12/2022||-0.3362||151210000|2022-11-02|15/09/2022||-0.438||129350000
2022-10-30 07:45:54|00563|15703|NASDAQ CGNX|8.17B|8170000000|47.11|1,007,970|-46.22%|38|2023-02-16|15/12/2022||0.2446||226660000|2022-11-03|15/09/2022||0.1174||194550000
2022-10-30 07:45:58|00564|17055|NASDAQ RGEN|10.1B|10100000000|181.99|574,436|-37.35%|38|2023-02-16|15/12/2022||0.6892||198980000|2022-10-27|15/09/2022||0.6836||192680000
2022-10-30 07:46:00|00565|1142207|NYSE DT|10.21B|10210000000|35.54|2,908,385|-52.61%|20|2023-02-01|15/12/2022||0.1905||286550000|2022-10-26|15/09/2022||0.1831||273490000
2022-10-30 07:46:03|00566|41254|NYSE APO|31.85B|31850000000|55.63|2,427,973|-27.71%|38|2023-02-02|15/12/2022||1.47||699120000|2022-11-02|15/09/2022||1.3||653100000
2022-10-30 07:46:05|00567|16812|NASDAQ ON|29.23B|29230000000|67.48|7,628,622|40.38%|38|2023-02-06|15/12/2022||1.26||2100000000|2022-11-02|15/09/2022||1.31||2120000000
2022-10-30 07:46:08|00568|1008761|NYSE FND|7.93B|7930000000|74.77|1,483,024|-44.99%|25|2023-02-23|15/12/2022||0.6542||1110000000|2022-11-03|15/09/2022||0.6556||1090000000
2022-10-30 07:46:11|00569|16535|NASDAQ LPLA|20.75B|20750000000|260.19|868,632|58.63%|38|2023-02-02|15/12/2022||3.71||2270000000|2022-10-27|15/09/2022|2.86|2.89|2160000000|2160000000
2022-10-30 07:46:14|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|-47.96%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2022-10-30 07:46:16|00571|13845|NYSE GME|8.53B|8530000000|28.17|5,472,309|-38.6%|38|2022-12-13|15/10/2022||-0.3967||1390000000|2022-09-07|15/07/2022|-0.35|-0.415|1140000000|1270000000
2022-10-30 07:46:18|00572|8280|NYSE LVS|28.34B|28340000000|37.09|6,593,366|-4.43%|38|2023-01-25|15/12/2022||-0.0459||1360000000|2022-10-19|15/09/2022|-0.27|-0.2348|1010000000|946430000
2022-10-30 07:46:20|00573|31022|NASDAQ CZR|9.46B|9460000000|44.10|3,927,792|-59.71%|34|2023-02-21|15/12/2022||0.034||2790000000|2022-11-01|15/09/2022||0.2348||2830000000
2022-10-30 07:46:24|00574|20861|NYSE DPZ|11.85B|11850000000|334.80|740,111|-31.53%|34|2023-02-23|15/12/2022||4.25||1460000000|2022-10-13|15/09/2022|2.79|2.97|1070000000|1070000000
2022-10-30 07:46:26|00575|16932|NASDAQ PTC|13.74B|13740000000|116.94|716,250|-8.17%|38|2023-01-25|15/12/2022||1.18||503720000|2022-11-02|15/09/2022||1.16||497860000
2022-10-30 07:46:28|00576|16770|Novavax St|1.8B|1800000000|23.02|5,329,760|-84.53%|38|2023-02-27|15/12/2022||1.94||631280000|2022-11-03|15/09/2022||1.63||623900000
2022-10-30 07:46:30|00577|1156548|NASDAQ DKNG|6.78B|6780000000|15.12|20,898,481|-67.55%|16|2023-02-17|15/12/2022||-0.4272||818360000|2022-11-04|15/09/2022||-0.9662||431020000
2022-10-30 07:46:33|00578|1096127|NYSE ESTC|6.09B|6090000000|64.07|1,245,063|-63.07%|22|2022-12-01|15/10/2022||-0.0982||261530000|2022-08-25|15/07/2022|-0.15|-0.1724|250080000|246260000
2022-10-30 07:46:35|00579|32326|NYSE WSM|8.19B|8190000000|122.75|1,167,366|-33.91%|35|2022-11-17|15/10/2022||3.68||2100000000|2022-08-24|15/07/2022|3.87|3.52|2140000000|2030000000
2022-10-30 07:46:41|00580|101892|NYSE ZEN|9.51B|9510000000|76.51|2,178,805|-24.84%|35|2023-02-09|15/12/2022||0.2644||452780000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2022-10-30 07:46:44|00581|20199|NYSE BAH|14.37B|14370000000|108.68|837,084|25.12%|38|2023-01-27|15/12/2022||1.05||2190000000|2022-10-28|15/09/2022|1.34|1.13|2300000000|2260000000
2022-10-30 07:46:47|00582|31033|NASDAQ FIVE|8.29B|8290000000|149.33|905,956|-24.31%|32|2022-12-07|15/10/2022||0.1332||609690000|2022-08-31|15/07/2022|0.74|0.7788|668930000|679530000
2022-10-30 07:46:49|00583|958827|NASDAQ NVCR|7.35B|7350000000|70.06|476,295|-31.7%|30|2023-02-23|15/12/2022||-0.2849||134860000|2022-10-27|15/09/2022|-0.25|-0.26|130990000|132420000
2022-10-30 07:46:53|00584|21255|NYSE NVR|13.73B|13730000000|4,275.4|17,985|-12.66%|38|2023-01-26|15/12/2022||112.9||2450000000|2022-10-20|15/09/2022|118.52|122.38|2790000000|2590000000
2022-10-30 07:46:54|00585|1167751|NASDAQ UPST|1.93B|1930000000|23.68|7,634,142|-92.65%|12|2022-11-08|15/09/2022||-0.0714||171160000|2022-08-08|15/06/2022|0.01|0.0345|228160000|241630000
2022-10-30 07:46:58|00586|41270|NYSE RH|6.06B|6060000000|255.58|639,984|-61.25%|31|2022-12-07|15/10/2022||4.72||842480000|2022-09-08|15/07/2022|8.08|6.71|991620000|968910000
2022-10-30 07:47:01|00587|16565|NASDAQ MASI|7.04B|7040000000|134.03|907,051|-52.73%|38|2023-02-14|15/12/2022||1.25||616480000|2022-10-25|15/09/2022||0.9132||531930000
2022-10-30 07:47:05|00588|6509|NASDAQ AXON|10.1B|10100000000|142.07|393,266|-21.05%|37|2023-02-28|15/12/2022||0.5237||287340000|2022-11-08|15/09/2022||0.4863||279900000
2022-10-30 07:47:07|00589|17606|NASDAQ Z|7.45B|7450000000|30.86|3,553,976|-70.22%|38|2023-02-09|15/12/2022||0.2323||443640000|2022-11-02|15/09/2022||0.1385||460770000
2022-10-30 07:47:10|00590|100183|NASDAQ FIVN|4.24B|4240000000|60.48|1,203,142|-61.72%|35|2023-02-22|15/12/2022||0.5083||216880000|2022-11-07|15/09/2022||0.3377||194430000
2022-10-30 07:47:16|00591|39221|NASDAQ AZPN|16.02B|16020000000|240.57|193,296|53.53%|38|2023-01-25|15/12/2022||1.12||183200000|2022-10-26|15/09/2022|2.2|0.75|250800000|144500000
2022-10-30 07:47:20|00592|29694|NYSE TTC|11.13B|11130000000|106.84|428,396|11.91%|37|2022-12-08|15/10/2022||1.06||1150000000|2022-09-01|15/07/2022|1.19|1.13|1160000000|1170000000
2022-10-30 07:47:23|00593|958113|NYSE ARES|22.6B|22600000000|76.89|1,064,370|-9.26%|30|2023-02-10|15/12/2022||1.07||906320000|2022-10-27|15/09/2022|0.75|0.74||629290000
2022-10-30 07:47:25|00594|942326|NYSE W|3.85B|3850000000|36.21|4,033,404|-85.46%|34|2023-02-23|15/12/2022||-1.57||3060000000|2022-11-03|15/09/2022||-2.05||2820000000
2022-10-30 07:47:28|00595|20529|NYSE FICO|12.25B|12250000000|485.11|185,951|21.83%|38|2023-02-01|15/12/2022||4.1||345820000|2022-11-07|15/09/2022||4.14||349970000
2022-10-30 07:47:30|00596|42595|NASDAQ WIX|4.85B|4850000000|85.17|1,061,559|-54.2%|36|2023-02-15|15/12/2022||-0.094||352600000|2022-11-17|15/09/2022||-0.2263||343520000
2022-10-30 07:47:33|00597|100228|NASDAQ PCTY|12.62B|12620000000|228.36|424,151|-25.16%|35|2023-02-02|15/12/2022||0.7205||253830000|2022-11-03|15/09/2022||0.6363||239810000
2022-10-30 07:47:36|00598|1096128|NASDAQ GH|4.89B|4890000000|47.86|974,903|-59.02%|23|2023-02-22|15/12/2022||-1.42||139490000|2022-11-03|15/09/2022||-1.39||118080000
2022-10-30 07:47:39|00599|40062|NASDAQ FANG|33.26B|33260000000|153.82|2,432,013|43.5%|38|2023-02-21|15/12/2022||6.32||2340000000|2022-11-07|15/09/2022||6.56||2400000000
2022-10-30 07:47:41|00600|8074|NYSE VMW|48.03B|48030000000|113.15|1,030,494|-9.07%|38|2022-11-22|15/10/2022||1.59||3350000000|2022-08-25|15/07/2022|1.64|1.57|3340000000|3300000000
2022-10-30 07:47:44|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|2.62%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-10-30 07:47:48|00602|958817|NYSE PEN|6.42B|6420000000|169.48|341,790|-38.72%|30|2023-02-28|15/12/2022||0.2419||236950000|2022-11-03|15/09/2022||0.0252||212420000
2022-10-30 07:47:51|00603|6422|NASDAQ LAMR|9.49B|9490000000|93.47|486,189|-17.07%|38|2023-02-24|15/12/2022||1.33||517000000|2022-11-04|15/09/2022||1.33||515000000
2022-10-30 07:47:54|00604|955853|NASDAQ NTRA|4.62B|4620000000|47.66|1,171,672|-58.4%|31|2023-02-23|15/12/2022||-1.4||220520000|2022-11-03|15/09/2022||-1.44||206690000
2022-10-30 07:47:57|00605|39153|NASDAQ BRKR|9.09B|9090000000|61.33|742,211|-23.62%|38|2023-02-13|15/12/2022||0.8161||715630000|2022-11-03|15/09/2022||0.5403||609840000
2022-10-30 07:48:00|00606|16707|NASDAQ NBIX|11.05B|11050000000|115.57|786,530|9.64%|38|2023-02-07|15/12/2022||0.8928||393570000|2022-11-01|15/09/2022||0.7981||376550000
2022-10-30 07:48:03|00607|1096134|NYSE YETI|2.82B|2820000000|32.70|1,410,609|-66.74%|20|2023-02-16|15/12/2022||0.8488||500750000|2022-11-10|15/09/2022||0.5895||416990000
2022-10-30 07:48:06|00608|15706|NASDAQ CHDN|7.47B|7470000000|203.35|180,773|-11.59%|38|2023-02-22|15/12/2022||1.23||394510000|2022-10-26|15/09/2022|1.49|1.45|383100000|397420000
2022-10-30 07:48:09|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|-2.27%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-10-30 07:48:12|00610|21203|NYSE GGG|11.7B|11700000000|69.41|629,057|-7.67%|38|2023-01-30|15/12/2022||0.6836||548220000|2022-10-26|15/09/2022|0.66|0.6473|545600000|520050000
2022-10-30 07:48:14|00611|1072273|NASDAQ DBX|7.88B|7880000000|22.02|2,358,216|-27.78%|24|2023-02-16|15/12/2022||0.3925||594260000|2022-11-03|15/09/2022||0.3767||586150000
2022-10-30 07:48:18|00612|1073207|NYSE SMAR|4.55B|4550000000|34.85|1,482,386|-49.5%|21|2022-12-02|15/10/2022||-0.1529||193540000|2022-09-01|15/07/2022|-0.1|-0.1999|186690000|180270000
2022-10-30 07:48:21|00613|39105|NASDAQ LECO|8.13B|8130000000|140.77|263,760|-1.14%|38|2023-02-16|15/12/2022||1.91||923000000|2022-10-27|15/09/2022|2.04|1.96|935200000|913320000
2022-10-30 07:48:25|00614|1089648|NYSE VRT|5.64B|5640000000|14.96|4,223,564|-41.74%|18|2023-02-22|15/12/2022||0.3555||1690000000|2022-10-26|15/09/2022|0.23|0.2225|1480000000|1480000000
2022-10-30 07:48:28|00615|20227|NYSE ELS|12.32B|12320000000|63.05|963,861|-25.39%|38|2023-01-23|15/12/2022||0.3742||299570000|2022-10-17|15/09/2022|0.7|0.3671|381000000|314830000
2022-10-30 07:48:31|00616|1162162|NASDAQ RPRX|25.96B|25960000000|42.76|1,710,731|8.17%|15|2023-02-14|15/12/2022||0.8892||618830000|2022-11-09|15/09/2022||0.7104||586370000
2022-10-30 07:48:34|00617|29691|NYSE TPX|4.69B|4690000000|27.26|1,907,969|-38.7%|38|2023-02-16|15/12/2022||0.6973||1250000000|2022-11-03|15/09/2022||0.7456||1290000000
2022-10-30 07:48:36|00618|1176154|NYSE GXO|4.35B|4350000000|36.70|1,158,928|-58.67%|10|2023-02-14|15/12/2022||0.811||2570000000|2022-10-31|15/09/2022||0.7074||2300000000
2022-10-30 07:48:38|00619|29735|NYSE WMS|9.92B|9920000000|118.76|678,580|5.28%|34|2023-02-09|15/12/2022||1.35||787400000|2022-11-10|15/09/2022||1.89||925050000
2022-10-30 07:48:41|00620|945647|NYSE TPL|17.88B|17880000000|2,319.1|38,674|82.08%|24|2023-02-23|15/12/2022||14.87||169850000|2022-11-03|15/09/2022||15.26||173670000
2022-10-30 07:48:43|00621|1166359|NASDAQ BSY|10.98B|10980000000|35.42|783,425|-40.12%|13|2023-02-28|15/12/2022||0.2088||298180000|2022-11-15|15/09/2022||0.1875||272680000
2022-10-30 07:48:46|00622|21137|NYSE ROL|20.62B|20620000000|41.87|1,364,828|18.85%|38|2023-01-25|15/12/2022||0.166||653200000|2022-10-26|15/09/2022|0.22|0.21|729700000|712280000
2022-10-30 07:48:49|00623|48409|NASDAQ TNDM|3.6B|3600000000|56.10|1,141,583|-58.85%|36|2023-03-01|15/12/2022||0.2465||252530000|2022-11-02|15/09/2022||-0.0475||207560000
2022-10-30 07:48:52|00624|16629|NASDAQ MKSI|5.62B|5620000000|84.58|618,805|-43.63%|38|2023-01-31|15/12/2022||2.18||1140000000|2022-11-02|15/09/2022||2.42||946700000
2022-10-30 07:48:56|00625|955539|NYSE BLD|5.43B|5430000000|168.57|258,174|-34.4%|31|2023-02-21|15/12/2022||3.77||1220000000|2022-11-01|15/09/2022||4.09||1210000000
2022-10-30 07:48:58|00626|20511|NYSE SMG|2.66B|2660000000|48.00|822,974|-67.67%|38|2023-01-31|15/12/2022||-1.09||559410000|2022-11-02|15/09/2022||-1.97||513370000
2022-10-30 07:49:03|00627|257|NYSE DELL|28.7B|28700000000|39.16|3,245,210|-29.73%|25|2022-11-23|15/10/2022||1.62||24420000000|2022-08-25|15/07/2022|1.68|1.64|26430000000|26500000000
2022-10-30 07:49:06|00628|16860|NASDAQ OLED|4.68B|4680000000|99.05|441,705|-45.93%|38|2023-02-23|15/12/2022||1.13||161130000|2022-11-03|15/09/2022||1.02||150730000
2022-10-30 07:49:11|00629|1141618|NYSE IAA|5.17B|5170000000|38.67|1,009,166|-35.17%|20|2023-02-10|15/12/2022||0.5629||527430000|2022-11-01|15/09/2022||0.5214||478810000
2022-10-30 07:49:14|00630|8181|NYSE JBL|8.8B|8800000000|65.35|1,036,188|8.99%|38|2022-12-20|15/11/2022||2.25||9300000000|2022-09-27|15/08/2022|2.34|2.15|9030000000|8390000000
2022-10-30 07:49:16|00631|15506|NASDAQ SRPT|10.09B|10090000000|115.28|1,157,650|45.68%|38|2023-02-28|15/12/2022||-1.42||241500000|2022-11-02|15/09/2022||-1.34||233930000
2022-10-30 07:49:18|00632|960365|NYSE PSTG|9.12B|9120000000|30.50|3,348,990|13.55%|28|2022-11-29|15/10/2022||0.2546||672120000|2022-08-31|15/07/2022|0.32|0.2187|646770000|636030000
2022-10-30 07:49:22|00633|39271|NYSE RPM|12.26B|12260000000|94.96|591,494|8.9%|38|2023-01-04|15/11/2022||1.08||1820000000|2022-10-05|15/08/2022|1.47|1.33|1930000000|1890000000
2022-10-30 07:49:25|00634|989658|NASDAQ NTNX|6.17B|6170000000|26.80|2,741,217|-21.89%|25|2022-11-28|15/10/2022||-0.1245||412800000|2022-08-31|15/07/2022|-0.17|-0.3781|385540000|355310000
2022-10-30 07:49:28|00635|15606|NASDAQ AZTA|3.39B|3390000000|45.55|765,957|-60.88%|38|2023-02-01|15/12/2022||0.1||141100000|2022-11-10|15/09/2022||0.0717||135520000
2022-10-30 07:49:32|00636|39184|NYSE CE|10.41B|10410000000|96.10|1,039,537|-40.5%|38|2023-02-01|15/12/2022||3.08||2100000000|2022-11-03|15/09/2022||4||2260000000
2022-10-30 07:49:35|00637|41256|NYSE BFAM|3.72B|3720000000|64.39|477,970|-61.21%|38|2023-02-15|15/12/2022||0.792||534700000|2022-11-02|15/09/2022||0.6396||522720000
2022-10-30 07:49:38|00638|29751|NYSE XPO|5.83B|5830000000|50.67|1,477,502|-40.94%|38|2023-02-07|15/12/2022||1.38||3140000000|2022-10-30|15/09/2022||1.34||3100000000
2022-10-30 07:49:41|00639|24303|NYSE WAL|7.25B|7250000000|67.10|771,608|-42.2%|38|2023-01-26|15/12/2022||2.82||737980000|2022-10-20|15/09/2022|2.42|2.58|801200000|687590000
2022-10-30 07:49:43|00640|16655|NASDAQ MORN|9.95B|9950000000|234.27|96,053|-26.04%|38|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|-0.21||468200000|
2022-10-30 07:49:47|00641|943121|NYSE NEWR|4.03B|4030000000|59.84|534,663|-26.27%|33|2023-02-07|15/12/2022||0.1366||235290000|2022-11-07|15/09/2022||-0.063||221540000
2022-10-30 07:49:49|00642|1096238|NASDAQ STNE|3.18B|3180000000|10.17|6,390,727|-69.96%|18|2022-11-28|15/09/2022||0.3168||2480000000|2022-08-18|15/06/2022|0.25|0.242|2300000000|2200000000
2022-10-30 07:49:52|00643|16545|NASDAQ LSTR|5.48B|5480000000|152.47|310,959|-13.28%|38|2023-01-25|15/12/2022||2.59||1740000000|2022-10-19|15/09/2022|2.76|2.77|1820000000|1810000000
2022-10-30 07:49:55|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.71%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-10-30 07:49:58|00645|20298|NYSE LYV|17.99B|17990000000|80.06|1,465,161|-20.85%|38|2023-02-22|15/12/2022||-0.6863||3500000000|2022-11-03|15/09/2022||1.05||5030000000
2022-10-30 07:50:03|00646|16561|NASDAQ MANH|7.55B|7550000000|120.31|331,083|-33.73%|38|2023-01-31|15/12/2022||0.4917||181320000|2022-10-25|15/09/2022|0.66|0.5733|198100000|185760000
2022-10-30 07:50:05|00647|1165434|NYSE QS|3.57B|3570000000|8.19|5,928,924|-71.7%|11|2023-02-14|15/12/2022||-0.2526||0.00|2022-10-25|15/09/2022|-0.27|-0.2299||0.00
2022-10-30 07:50:08|00648|977672|NYSE SITE|5.49B|5490000000|122.03|318,140|-48.06%|27|2023-02-21|15/12/2022||0.3321||868440000|2022-11-02|15/09/2022||1.54||1030000000
2022-10-30 07:50:10|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|18.92%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-10-30 07:50:13|00650|15773|NASDAQ COHR|4.76B|4760000000|34.42|1,796,002|-43.12%|38|2023-02-02|15/12/2022||0.9505||1370000000|2022-11-02|15/09/2022||0.8351||1350000000
2022-10-30 07:50:15|00651|15391|NASDAQ AMED|3.17B|3170000000|97.63|388,905|-42.35%|38|2023-02-28|15/12/2022||1.38||606840000|2022-11-01|15/09/2022|0.79|1.22|558000000|580280000
2022-10-30 07:50:18|00652|989531|NASDAQ EVBG|1.28B|1280000000|32.27|662,673|-79.74%|26|2023-02-21|15/12/2022||0.1642||116130000|2022-11-07|15/09/2022||0.1622||110750000
2022-10-30 07:50:21|00653|955542|NYSE CABO|5.15B|5150000000|876.0|62,679|-48.81%|31|2023-03-02|15/12/2022||13.17||433260000|2022-11-09|15/09/2022||12.59||430790000
2022-10-30 07:50:23|00654|958172|NYSE PLNT|5.74B|5740000000|63.46|917,420|-20.23%|30|2023-02-28|15/12/2022||0.4484||265630000|2022-11-08|15/09/2022||0.381||235760000
2022-10-30 07:50:27|00655|20224|NYSE CHH|7.16B|7160000000|129.19|473,214|-8.13%|38|2023-02-15|15/12/2022||1.11||328810000|2022-11-07|15/09/2022||1.66||377850000
2022-10-30 07:50:29|00656|942669|NASDAQ FRPT|2.85B|2850000000|59.54|1,157,752|-61.81%|34|2023-02-27|15/12/2022||0.1392||153360000|2022-11-07|15/09/2022||-0.1852||148040000
2022-10-30 07:50:32|00657|32545|NASDAQ EXEL|5.35B|5350000000|16.63|2,347,891|-22.69%|38|2023-02-27|15/12/2022|0.35|0.2536|451140000|446320000|2022-11-02|15/09/2022||0.2155||408960000
2022-10-30 07:50:35|00658|29731|NYSE WH|6.73B|6730000000|76.16|867,868|-9.84%|23|2023-02-14|15/12/2022||0.5725||304980000|2022-10-25|15/09/2022|1.21|1.03|407000000|378500000
2022-10-30 07:50:38|00659|940817|NYSE CTLT|11.91B|11910000000|66.18|1,486,954|-51.99%|34|2023-02-06|15/12/2022||0.7977||1220000000|2022-11-08|15/09/2022||0.5774||1080000000
2022-10-30 07:50:41|00660|41315|NASDAQ MRTX|3.78B|3780000000|67.91|841,290|-64.07%|33|2023-03-01|15/12/2022||-3.68||1890000|2022-11-07|15/09/2022||-3.45||1120000
2022-10-30 07:50:45|00661|20571|NYSE CSL|12.34B|12340000000|239.41|516,437|7.4%|38|2023-02-09|15/12/2022||4.41||1580000000|2022-10-27|15/09/2022|5.66|5.43|1790000000|1790000000
2022-10-30 07:50:50|00662|32510|NYSE PII|5.9B|5900000000|101.82|547,990|-11.42%|38|2023-01-24|15/12/2022||3.52||2420000000|2022-10-25|15/09/2022|3.25|2.79|2340000000|2190000000
2022-10-30 07:50:53|00663|8106|NYSE TDC|3.25B|3250000000|31.63|927,945|-44.08%|39|2023-02-09|15/12/2022||0.3369||438320000|2022-11-03|15/09/2022||0.2967||425350000
2022-10-30 07:50:56|00664|13995|NASDAQ TTWO|20.67B|20670000000|124.02|1,865,262|-31.48%|38|2023-02-08|15/12/2022||1.46||1720000000|2022-11-10|15/09/2022||1.38||1560000000
2022-10-30 07:50:59|00665|24325|NYSE WEX|7.1B|7100000000|162.81|346,187|8.76%|38|2023-02-09|15/12/2022||3.19||561230000|2022-10-27|15/09/2022|3.51|3.42|616000000|583740000
2022-10-30 07:51:02|00666|39260|NYSE FLT|14.19B|14190000000|189.14|619,224|-23.55%|38|2023-02-08|15/12/2022||3.98||880270000|2022-11-02|15/09/2022||4.18||879370000
2022-10-30 07:51:09|00667|16316|NASDAQ HZNP|14.71B|14710000000|63.83|3,067,345|-46.77%|38|2023-03-01|15/12/2022||1.13||921190000|2022-11-02|15/09/2022||1.06||893700000
2022-10-30 07:51:15|00668|16889|NASDAQ PEGA|3.04B|3040000000|36.96|473,887|-68.87%|38|2023-02-15|15/12/2022||0.3014||361050000|2022-10-26|15/09/2022|-0.34|-0.2314|270730000|283990000
2022-10-30 07:51:17|00669|20663|NYSE SAM|4.68B|4680000000|383.75|144,303|-22.08%|34|2023-02-15|15/12/2022||0.7712||397420000|2022-10-20|15/09/2022|3.82|3.28|596500000|569180000
2022-10-30 07:51:19|00670|13982|NASDAQ IONS|6.33B|6330000000|44.61|1,020,873|39.97%|38|2023-02-23|15/12/2022||-0.6865||173680000|2022-11-02|15/09/2022||-0.7179||145750000
2022-10-30 07:51:21|00671|1129317|NASDAQ BYND|988.12M|988120000|15.52|3,451,411|-84.32%|18|2023-02-23|15/12/2022||-1||111210000|2022-10-31|15/09/2022||-1.13||114270000
2022-10-30 07:51:24|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|17,833,738|0.3%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2022-10-30 07:51:27|00673|15978|NASDAQ EEFT|4.28B|4280000000|86.35|393,741|-23.03%|38|2023-02-07|15/12/2022||1.38||873940000|2022-10-21|15/09/2022|2.74|2.54|931300000|929910000
2022-10-30 07:51:29|00674|998043|NYSE AYX|3.37B|3370000000|49.19|801,107|-32.79%|25|2023-02-15|15/12/2022||0.5566||244780000|2022-11-10|15/09/2022||-0.1218||192350000
2022-10-30 07:51:33|00675|16017|NASDAQ ERIE|13.04B|13040000000|249.31|61,472|21.14%|38|2023-02-23|15/12/2022||1.27||663080000|2022-10-27|15/09/2022|1.61|1.8|741230000|717100000
2022-10-30 07:51:35|00676|958830|NASDAQ ZG|7.45B|7450000000|30.94|684,705|-70.73%|30|2023-02-09|15/12/2022||0.2323||443640000|2022-11-02|15/09/2022||0.1385||460770000
2022-10-30 07:51:37|00677|100239|NASDAQ RARE|2.85B|2850000000|40.76|711,054|-51.43%|36|2023-02-16|15/12/2022||-1.85||105570000|2022-11-01|15/09/2022||-1.3||96080000
2022-10-30 07:51:40|00678|1163256|NASDAQ NCNO|3.48B|3480000000|31.43|771,491|-56.74%|15|2022-12-01|15/10/2022||-0.0226||103480000|2022-09-01|15/07/2022|-0.04|-0.077|99630000|97510000
2022-10-30 07:51:42|00679|32543|NASDAQ WEN|4.46B|4460000000|20.97|2,243,134|-5.96%|38|2023-03-01|15/12/2022||0.2132||521840000|2022-11-09|15/09/2022||0.2295||539640000
2022-10-30 07:51:46|00680|32336|NYSE BWXT|5.24B|5240000000|57.43|500,127|1.22%|38|2023-02-21|15/12/2022||0.9371||644840000|2022-10-31|15/09/2022||0.7186||532200000
2022-10-30 07:51:48|00681|1167329|NASDAQ MRVI|4.27B|4270000000|16.72|1,695,959|-60.46%|12|2023-02-28|15/12/2022||0.3572||204860000|2022-11-02|15/09/2022||0.342||195400000
2022-10-30 07:51:51|00682|39321|NASDAQ ACGL|20.82B|20820000000|56.68|1,716,055|35.53%|38|2023-02-13|15/12/2022||1.24||2370000000|2022-10-26|15/09/2022|0.28|0.751|2470000000|2450000000
2022-10-30 07:51:54|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|10.84%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-10-30 07:52:00|00684|20932|NYSE EHC|5.45B|5450000000|54.64|773,871|-14.03%|38|2023-02-01|15/12/2022||0.8072||1110000000|2022-10-26|15/09/2022|0.67|0.66|1090000000|1060000000
2022-10-30 07:52:02|00685|1163385|NYSE SKLZ|435.94M|435940000|1.04|7,794,664|-90.7%|13|2022-11-02|15/09/2022||-0.1375||94970000|2022-08-03|15/06/2022|-0.15|-0.1569|73340000|92770000
2022-10-30 07:52:05|00686|21070|NYSE HEIa|19.45B|19450000000|128.34|207,180|2.12%|37|2022-12-19|15/10/2022||0.6947||604870000|2022-08-29|15/07/2022|0.6|0.6496|569530000|554450000
2022-10-30 07:52:07|00687|1164138|NYSE OSH|4.95B|4950000000|20.49|1,874,404|-56.62%|15|2022-11-14|15/09/2022||-0.5801||540280000|2022-08-02|15/06/2022|-0.66|-0.4204|523700000|521860000
2022-10-30 07:52:09|00688|1137571|NASDAQ ADPT|1.09B|1090000000|7.61|1,126,366|-77.22%|19|2023-03-01|15/12/2022||-0.3825||56380000|2022-11-03|15/09/2022||-0.3775||49050000
2022-10-30 07:52:12|00689|48369|NYSE CHGG|2.88B|2880000000|22.81|1,510,297|-61.63%|35|2023-02-06|15/12/2022||0.2794||204950000|2022-10-31|15/09/2022||0.133||158290000
2022-10-30 07:52:14|00690|1173548|NASDAQ VMEO|610.63M|610630000|3.67|1,984,791|-89.12%|11|2023-02-08|15/12/2022||-0.1486||106560000|2022-11-02|15/09/2022||-0.1686||105830000
2022-10-30 07:52:17|00691|259|Dow Chemical Stock Price - In|33.41B|33410000000|47.48|6,153,729|-15.17%|37|2023-01-26|15/12/2022||0.8937||12640000000|2022-10-20|15/09/2022|1.11|1.08|14120000000|13420000000
2022-10-30 07:52:19|00692|1052758|NYSE SPCE|1.21B|1210000000|4.66|6,413,289|-75.15%|23|2023-02-22|15/12/2022||-0.3144||497450|2022-11-09|15/09/2022||-0.4089||107130
2022-10-30 07:52:22|00693|21127|NYSE MKL|16.3B|16300000000|1,201.58|49,789|-8.49%|38|2023-02-07|15/12/2022||18.65||2990000000|2022-11-01|15/09/2022||18.06||3250000000
2022-10-30 07:52:25|00694|20420|NYSE RNR|6.79B|6790000000|155.41|450,751|9.6%|38|2023-01-31|15/12/2022||4.95||1420000000|2022-11-01|15/09/2022||2.4||1560000000
2022-10-30 07:52:27|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|0.23%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-10-30 07:52:30|00696|16428|NASDAQ JKHY|14.7B|14700000000|201.73|456,036|21.17%|38|2023-02-07|15/12/2022||1.26||517310000|2022-11-08|15/09/2022||1.44||531050000
2022-10-30 07:52:33|00697|13058|NASDAQ MIDD|7.56B|7560000000|140.28|443,619|-23.11%|38|2023-02-28|15/12/2022||2.74||1080000000|2022-11-08|15/09/2022||2.39||1030000000
2022-10-30 07:52:38|00698|1166473|NYSE VNT|3.08B|3080000000|19.48|1,216,362|-42.42%|14|2023-02-09|15/12/2022||0.9326||845830000|2022-11-03|15/09/2022||0.8578||813330000
2022-10-30 07:52:40|00699|101911|NASDAQ SABR|1.82B|1820000000|5.56|5,550,391|-46.44%|35|2023-02-14|15/12/2022||-0.174||724120000|2022-11-01|15/09/2022||-0.222||702200000
2022-10-30 07:52:42|00700|1161537|NYSE FOUR|3.6B|3600000000|44.70|871,968|-29.19%|14|2023-02-28|15/12/2022||0.379||187090000|2022-11-09|15/09/2022||0.4197||191730000
2022-10-30 07:52:45|00701|32520|NYSE TOL|5.03B|5030000000|44.40|1,781,737|-26.21%|37|2022-12-06|15/10/2022||4.04||3190000000|2022-08-23|15/07/2022|2.35|2.3|2490000000|2500000000
2022-10-30 07:52:48|00702|29680|NYSE TFX|10.04B|10040000000|214.13|419,024|-40.01%|38|2023-02-23|15/12/2022||3.74||770060000|2022-10-27|15/09/2022|3.27|3.09|686800000|691090000
2022-10-30 07:52:50|00703|32322|NYSE ALSN|3.87B|3870000000|41.85|943,267|25.45%|38|2023-02-15|15/12/2022||1.18||662770000|2022-10-26|15/09/2022|1.45|1.29|710000000|681330000
2022-10-30 07:52:53|00704|955543|NYSE CC|4.33B|4330000000|28.67|1,695,274|2.32%|31|2023-02-09|15/12/2022||0.7576||1530000000|2022-10-25|15/09/2022|1.24|1.07|1780000000|1680000000
2022-10-30 07:52:56|00705|20651|NYSE MOH|20.7B|20700000000|354.50|437,338|19.88%|38|2023-02-08|15/12/2022||4.08||7760000000|2022-10-26|15/09/2022|4.36|4.2|7930000000|7810000000
2022-10-30 07:52:58|00706|1050735|NYSE SWCH|8.33B|8330000000|34.01|1,878,773|34.53%|24|2023-02-23|15/12/2022||0.0458||172080000|2022-11-03|15/09/2022||0.0342||170310000
2022-10-30 07:53:01|00707|21143|NYSE STE|17.29B|17290000000|172.88|607,379|-26.04%|38|2023-02-08|15/12/2022||2.22||1300000000|2022-11-02|15/09/2022||2.08||1270000000
2022-10-30 07:53:04|00708|1162160|NYSE AZEK|2.75B|2750000000|18.06|1,868,589|-50.78%|16|2023-02-02|15/12/2022||0.1265||251880000|2022-11-17|15/09/2022||0.1775||291270000
2022-10-30 07:53:07|00709|16715|NASDAQ NDSN|12.93B|12930000000|226.00|204,185|-11.1%|37|2022-12-14|15/10/2022||2.34||656620000|2022-08-22|15/07/2022|2.49|2.44|662130000|650620000
2022-10-30 07:53:11|00710|1013387|NYSE ATUS|3.03B|3030000000|6.66|5,154,399|-59.14%|24|2023-02-15|15/12/2022||0.3501||2460000000|2022-11-03|15/09/2022||0.3554||2450000000
2022-10-30 07:53:13|00711|20249|NYSE AWI|3.44B|3440000000|75.40|277,122|-28.63%|38|2023-02-21|15/12/2022||1.33||316760000|2022-10-25|15/09/2022|1.36|1.49|325000000|330780000
2022-10-30 07:53:19|00712|1167065|NASDAQ LESL|2.64B|2640000000|14.41|2,752,473|-30.32%|15|2023-02-02|15/12/2022||-0.0786||197390000|2022-12-19|15/09/2022||0.3156||469930000
2022-10-30 07:53:22|00713|993236|NYSE LW|12.29B|12290000000|85.47|1,523,163|51.41%|26|2023-01-05|15/11/2022||0.7071||1140000000|2022-10-05|15/08/2022|0.75|0.5043|1130000000|1130000000
2022-10-30 07:53:24|00714|29683|NYSE THO|4.43B|4430000000|82.61|855,466|-18.98%|38|2022-12-08|15/10/2022||1.77||2940000000|2022-09-28|15/07/2022|5.15|3.86|3820000000|3690000000
2022-10-30 07:53:26|00715|1164096|NYSE RKT|13.18B|13180000000|6.71|3,326,296|-56.17%|15|2023-02-23|15/12/2022||0.0166||1120000000|2022-11-15|15/09/2022||-0.0187||1070000000
2022-10-30 07:53:29|00716|1168839|NASDAQ PLTK|3.54B|3540000000|9.82|2,634,266|-65.28%|14|2023-02-23|15/12/2022||0.1799||645350000|2022-11-02|15/09/2022||0.1795||646790000
2022-10-30 07:53:32|00717|20896|NYSE RRX|8.9B|8900000000|133.82|174,916|-42.79%|38|2023-02-01|15/12/2022||2.6||1280000000|2022-11-01|15/09/2022||2.63||1310000000
2022-10-30 07:53:35|00718|1167331|NASDAQ SHC|1.96B|1960000000|6.92|2,127,150|-71.98%|14|2022-11-09|15/09/2022||0.2261||248750000|2022-08-04|15/06/2022|0.27|0.242|266640000|256300000
2022-10-30 07:53:37|00719|6387|NASDAQ STLD|16.58B|16580000000|94.43|1,736,001|42.9%|46|2023-01-23|15/12/2022||3.68||4760000000|2022-10-19|15/09/2022|5.46|5.06|5650000000|5440000000
2022-10-30 07:53:40|00720|39142|NYSE WWE|5.86B|5860000000|78.72|630,274|28.86%|38|2023-02-09|15/12/2022||0.72||344930000|2022-11-03|15/09/2022||0.4948||282200000
2022-10-30 07:53:43|00721|1096042|NASDAQ FTDR|1.8B|1800000000|22.05|970,491|-40.85%|23|2023-02-23|15/12/2022||0.115||330710000|2022-11-03|15/09/2022||0.6113||475610000
2022-10-30 07:53:46|00722|21164|NYSE HEI|19.45B|19450000000|163.58|301,832|17.35%|37|2022-12-19|15/10/2022||0.6947||604870000|2022-08-29|15/07/2022|0.6|0.6496|569530000|554450000
2022-10-30 07:53:48|00723|1176184|NYSE VSCO|3.13B|3130000000|38.58|1,273,518|-23.56%|10|2022-11-16|15/10/2022||0.1347||1320000000|2022-08-24|15/07/2022|1.09|0.9536|1520000000|1560000000
2022-10-30 07:53:51|00724|48413|NASDAQ COMM|2.79B|2790000000|13.42|2,924,197|25.3%|37|2023-02-23|15/12/2022||0.5131||2360000000|2022-11-10|15/09/2022||0.4521||2300000000
2022-10-30 07:53:52|00725|1164707|NASDAQ CVAC|1.42B|1420000000|7.60|312,715|-81.03%|8|2022-12-05|15/09/2022||-0.3633||18000000|2022-08-18|15/06/2022|-0.31|-0.31|20100000|20120000
2022-10-30 07:53:54|00726|1163543|NASDAQ OPEN|1.69B|1690000000|2.69|19,235,658|-88.65%|14|2023-03-02|15/12/2022||-0.421||2810000000|2022-11-09|15/09/2022||-0.4803||2420000000
2022-10-30 07:53:57|00727|8277|NYSE NCR|2.9B|2900000000|21.18|1,988,814|-46.43%|37|2023-02-09|15/12/2022||0.9786||2110000000|2022-11-01|15/09/2022|0.46|0.7843|1970000000|2010000000
2022-10-30 07:53:59|00728|1167752|NASDAQ CERT|1.93B|1930000000|12.04|831,582|-70.85%|15|2023-03-02|15/12/2022||0.1207||84740000|2022-11-08|15/09/2022||0.1154||81650000
2022-10-30 07:54:02|00729|1163350|NASDAQ JAMF|2.87B|2870000000|23.82|434,354|-50.01%|13|2023-03-01|15/12/2022||0.041||130140000|2022-11-17|15/09/2022||0.0265||121920000
2022-10-30 07:54:06|00730|21102|NYSE CHE|6.85B|6850000000|461.93|71,170|-4.21%|38|2023-02-21|15/12/2022||5.22||539000000|2022-11-02|15/09/2022||4.65||527050000
2022-10-30 07:54:08|00731|17424|NYSE UI|21.16B|21160000000|350.16|53,726|14.61%|38|2023-02-09|15/12/2022||2.07||407530000|2022-11-11|15/09/2022||1.8||425180000
2022-10-30 07:54:12|00732|20263|NYSE GPK|7.07B|7070000000|23.03|2,885,909|15.55%|38|2023-01-31|15/12/2022||0.5303||2300000000|2022-10-25|15/09/2022|0.67|0.5682|2450000000|2320000000
2022-10-30 07:54:14|00733|20372|NYSE MSA|5.18B|5180000000|132.06|89,615|-13.7%|38|2023-02-22|15/12/2022||1.72||435940000|2022-10-26|15/09/2022|1.45|1.24|382000000|374670000
2022-10-30 07:54:16|00734|1172566|NYSE AGL|8.27B|8270000000|20.12|2,247,220|-17.88%|11|2023-03-02|15/12/2022||-0.0591||655070000|2022-11-03|15/09/2022||-0.0457||652820000
2022-10-30 07:54:19|00735|39255|NYSE CCK|8.08B|8080000000|68.11|1,581,586|-34.5%|38|2023-02-07|15/12/2022||1.79||3390000000|2022-10-24|15/09/2022|1.06|1.79|3260000000|3320000000
2022-10-30 07:54:23|00736|20730|NYSE BFa|32.81B|32810000000|69.03|82,374|7.81%|38|2022-12-07|15/10/2022||0.5518||1090000000|2022-08-31|15/07/2022|0.52|0.4719|1010000000|976210000
2022-10-30 07:54:26|00737|16672|NYSE MSGS|3.76B|3760000000|154.33|156,174|-18.56%|38|2023-02-03|15/12/2022||1.67||316850000|2022-11-04|15/09/2022||-1.29||28620000
2022-10-30 07:54:29|00738|32381|NYSE DECK|9.16B|9160000000|345.35|371,504|-12.64%|37|2023-02-02|15/12/2022||9.64||1280000000|2022-10-27|15/09/2022|3.8|3.63|876000000|804640000
2022-10-30 07:54:32|00739|20246|NYSE SPR|2.44B|2440000000|23.17|2,119,325|-43.88%|38|2023-02-01|15/12/2022||-0.1775||1420000000|2022-11-02|15/09/2022||-0.3358||1330000000
2022-10-30 07:54:36|00740|942671|NASDAQ SYNH|5.21B|5210000000|50.72|771,254|-45.66%|33|2023-02-16|15/12/2022||1.41||1400000000|2022-11-03|15/09/2022||1.32||1370000000
2022-10-30 07:54:42|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|21.62%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-10-30 07:54:44|00742|1167058|NASDAQ ALGM|4.85B|4850000000|25.36|526,603|-23.98%|15|2023-01-31|15/12/2022||0.2726||233920000|2022-10-27|15/09/2022|0.31|0.26|237700000|225030000
2022-10-30 07:54:48|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|31.77%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2022-10-30 07:54:50|00744|1163886|NYSE BEPC|11.18B|11180000000|30.91|637,160|-25.36%|14|2023-02-24|15/12/2022||-0.07||1200000000|2022-11-09|15/09/2022||-0.11||1040000000
2022-10-30 07:54:53|00745|39237|NYSE SIX|1.84B|1840000000|22.16|3,185,583|-46.12%|38|2023-02-22|15/12/2022||0.158||294620000|2022-10-26|15/09/2022||1.77||582650000
2022-10-30 07:55:00|00746|948325|NYSE GDDY|12.71B|12710000000|81.13|836,230|17.29%|32|2023-02-16|15/12/2022||0.6538||1070000000|2022-11-03|15/09/2022||0.5388||1040000000
2022-10-30 07:55:03|00747|20917|NYSE BYD|6.16B|6160000000|57.66|988,968|-9.6%|38|2023-02-23|15/12/2022||1.36||863990000|2022-10-25|15/09/2022|1.48|1.33|877300000|855550000
2022-10-30 07:55:05|00748|52812|NASDAQ IOVA|1.54B|1540000000|9.75|2,167,594|-59.89%|31|2023-03-01|15/12/2022||-0.6593||0.00|2022-11-09|15/09/2022||-0.6379||0.00
2022-10-30 07:55:08|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|30.15%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2022-10-30 07:55:11|00750|8124|NYSE BC|5.36B|5360000000|72.03|664,117|-22.62%|39|2023-01-26|15/12/2022||2.25||1710000000|2022-10-27|15/09/2022|2.67|2.64|1690000000|1770000000
2022-10-30 07:55:14|00751|942636|NYSE AXTA|5.25B|5250000000|23.82|2,065,566|-23.63%|33|2023-02-01|15/12/2022||0.4381||1220000000|2022-10-25|15/09/2022|0.39|0.3942|1240000000|1210000000
2022-10-30 07:55:17|00752|20809|NYSE DCI|7.02B|7020000000|57.35|364,873|-4.43%|37|2022-12-06|15/10/2022||0.7117||832890000|2022-08-31|15/07/2022|0.84|0.8417|890000000|880230000
2022-10-30 07:55:20|00753|20879|NYSE LAD|5.57B|5570000000|203.62|408,804|-36.21%|38|2023-02-08|15/12/2022||11.31||7370000000|2022-10-19|15/09/2022|11.92|12.11|7300000000|7410000000
2022-10-30 07:55:23|00754|20849|NYSE BRO|16.61B|16610000000|58.64|1,368,064|-7.08%|38|2023-01-23|15/12/2022||0.4249||919720000|2022-10-24|15/09/2022|0.5|0.6041|927600000|946010000
2022-10-30 07:55:29|00755|39138|NYSE AGCO|9.24B|9240000000|123.83|555,961|1.33%|38|2023-02-07|15/12/2022||3.95||3660000000|2022-11-01|15/09/2022||3.14||3290000000
2022-10-30 07:55:32|00756|1097781|NASDAQ NFE|11.32B|11320000000|54.53|1,072,901|81.77%|22|2023-02-28|15/12/2022||0.6359||569320000|2022-11-08|15/09/2022||0.6403||547500000
2022-10-30 07:55:35|00757|1161057|NYSE HWM|15.03B|15030000000|36.17|3,027,818|21.83%|26|2023-02-01|15/12/2022||0.3923||1510000000|2022-10-31|15/09/2022||0.3629||1450000000
2022-10-30 07:55:37|00758|20947|NYSE SKX|5.2B|5200000000|33.36|1,571,483|-27.81%|38|2023-02-09|15/12/2022||0.5355||1820000000|2022-10-20|15/09/2022|0.64|0.7349|1880000000|1810000000
2022-10-30 07:55:40|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|25.83%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-10-30 07:55:43|00760|21213|NYSE OLN|7.42B|7420000000|54.19|1,612,937|-4.9%|38|2023-01-26|15/12/2022||1.51||2170000000|2022-10-26|15/09/2022|2.18|1.85|2320000000|2330000000
2022-10-30 07:55:46|00761|39164|NYSE DAR|12.5B|12500000000|77.94|1,292,874|-7.79%|38|2023-02-28|15/12/2022||1.49||1670000000|2022-11-08|15/09/2022||1.42||1620000000
2022-10-30 07:55:49|00762|39306|NYSE WLK|12.55B|12550000000|98.10|904,619|0.78%|38|2023-02-21|15/12/2022||3.18||3480000000|2022-11-08|15/09/2022||4.52||3990000000
2022-10-30 07:55:51|00763|1173265|NYSE PCOR|7.45B|7450000000|54.47|876,101|-40.44%|9|2023-02-21|15/12/2022||-0.1782||185880000|2022-11-03|15/09/2022||-0.1736||176030000
2022-10-30 07:55:59|00764|1174594|NYSE MCW|2.68B|2680000000|8.81|2,150,318|-51.96%|9|2022-11-10|15/09/2022||0.0853||216540000|2022-08-11|15/06/2022|0.11|0.1186|225160000|219710000
2022-10-30 07:56:02|00765|39334|NASDAQ PENN|5.13B|5130000000|32.72|3,819,929|-54.3%|38|2023-02-02|15/12/2022||0.4288||1590000000|2022-11-03|15/09/2022||0.3631||1580000000
2022-10-30 07:56:06|00766|20774|NASDAQ PPC|5.6B|5600000000|23.69|760,909|-15.87%|38|2023-02-08|15/12/2022||0.5299||4330000000|2022-10-26|15/09/2022|1.09|0.8844|4470000000|4500000000
2022-10-30 07:56:08|00767|1161540|NASDAQ VRM|143.63M|143630000|1.04|8,721,767|-94.56%|15|2023-02-28|15/12/2022||-0.5914||421080000|2022-11-07|15/09/2022||-0.5614||445400000
2022-10-30 07:56:13|00768|1172716|NYSE DV|4.84B|4840000000|29.45|1,176,129|-25.5%|12|2022-11-08|15/09/2022||0.1211||109230000|2022-08-03|15/06/2022|0.06|0.0996|109810000|101990000
2022-10-30 07:56:19|00769|1175175|NYSE CNM|5.79B|5790000000|23.56|723,135|-13.89%|11|2022-12-06|15/10/2022||0.536||1670000000|2022-09-13|15/07/2022|0.67|0.5107|1860000000|1670000000
2022-10-30 07:56:22|00770|32366|NYSE HLF|2.1B|2100000000|21.51|902,622|-53.64%|38|2023-02-23|15/12/2022||0.7636||1300000000|2022-10-31|15/09/2022||0.8003||1300000000
2022-10-30 07:56:25|00771|1164644|NASDAQ DCT|1.62B|1620000000|12.17|749,365|-61.37%|14|2023-01-05|15/11/2022||0.019||75190000|2022-10-12|15/08/2022|0.03|0.017|80700000|73080000
2022-10-30 07:56:31|00772|21114|NYSE G|8.9B|8900000000|48.52|822,808|-1.68%|38|2023-02-10|15/12/2022||0.7244||1120000000|2022-11-09|15/09/2022||0.6915||1080000000
2022-10-30 07:56:33|00773|1175119|NASDAQ PYCR|5.36B|5360000000|30.51|546,722|-5.95%|12|2023-02-02|15/12/2022||0.062||119910000|2022-11-08|15/09/2022||0.0266||108510000
2022-10-30 07:56:36|00774|1167748|NYSE AI|1.43B|1430000000|13.14|1,772,560|-70.88%|12|2022-12-01|15/10/2022||-0.2155||60860000|2022-08-31|15/07/2022|-0.12|-0.2437|65310000|66020000
2022-10-30 07:56:39|00775|15629|NASDAQ CACC|6.09B|6090000000|471.42|70,417|-21.19%|38|2023-01-31|15/12/2022||10.41||465320000|2022-10-31|15/09/2022||10.46||460020000
2022-10-30 07:56:42|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|3.3%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-10-30 07:56:45|00777|1163737|NYSE UWMC|5.04B|5040000000|3.160|1,228,018|-53.53%|14|2023-02-01|15/12/2022||0.0077||298060000|2022-11-08|15/09/2022||-0.014||263270000
2022-10-30 07:56:47|00778|1171775|NASDAQ DSEY|1.74B|1740000000|5.36|740,820|-69.2%|11|2022-11-04|15/09/2022||0.0891||715280000|2022-08-04|15/06/2022|0.09|0.0872|715300000|710090000
2022-10-30 07:56:49|00779|20436|NYSE CLR|26.45B|26450000000|73.97|2,338,195|51.55%|38|2023-02-13|15/12/2022||3.03||2620000000|2022-11-02|15/09/2022||3.12||2650000000
2022-10-30 07:56:52|00780|41261|NYSE GMED|6.69B|6690000000|67.21|556,904|-12.91%|38|2023-02-23|15/12/2022||0.6036||277670000|2022-11-09|15/09/2022||0.5215||253460000
2022-10-30 07:56:55|00781|1163042|NYSE LMND|1.61B|1610000000|23.34|1,225,896|-62.45%|14|2023-02-27|15/12/2022||-1.23||61640000|2022-11-16|15/09/2022||-1.34||64740000
2022-10-30 07:56:57|00782|1173436|NYSE FIGS|1.22B|1220000000|7.36|4,098,957|-78.1%|11|2022-11-09|15/09/2022||0.0196||124850000|2022-08-04|15/06/2022|0.03|0.0167|122250000|117960000
2022-10-30 07:57:00|00783|39168|NYSE LPX|4.38B|4380000000|59.30|1,149,084|0.63%|38|2023-02-21|15/12/2022||1.25||774160000|2022-11-01|15/09/2022||1.56||840010000
2022-10-30 07:57:02|00784|1174607|NASDAQ LZ|1.74B|1740000000|8.96|1,263,069|-68.05%|14|2022-11-09|15/09/2022||0.0484||149950000|2022-08-11|15/06/2022|0.05|0.0121|163870000|161290000
2022-10-30 07:57:05|00785|1163277|NASDAQ GOCO|131.71M|131710000|0.40|1,161,966|-92.59%|13|2022-11-16|15/09/2022||-0.2628||137570000|2022-08-15|15/06/2022|-0.35|-0.2036|158650000|133900000
2022-10-30 07:57:08|00786|1168863|NASDAQ WOOF|2.82B|2820000000|10.62|2,235,985|-57.06%|13|2022-11-17|15/10/2022||0.1687||1490000000|2022-08-24|15/07/2022|0.19|0.2165|1480000000|1490000000
2022-10-30 07:57:11|00787|8107|NYSE SNV|5.83B|5830000000|40.07|964,560|-13.99%|39|2023-01-17|15/12/2022||1.33||591030000|2022-10-20|15/09/2022|1.34|1.28|582220000|570750000
2022-10-30 07:57:14|00788|15777|NASDAQ COLM|4.78B|4780000000|77.06|358,824|-25.79%|38|2023-02-02|15/12/2022||2.35||1170000000|2022-10-27|15/09/2022|1.8|1.67|955000000|962380000
2022-10-30 07:57:17|00789|16781|NASDAQ NXST|7.02B|7020000000|180.98|313,675|20.71%|37|2023-02-21|15/12/2022||9.29||1510000000|2022-11-08|15/09/2022||5.25||1300000000
2022-10-30 07:57:19|00790|1172383|NASDAQ TSP|1.42B|1420000000|6.31|2,321,673|-83.87%|9|2023-02-08|15/12/2022||-0.5601||3650000|2022-11-02|15/09/2022||-0.518||3500000
2022-10-30 07:57:23|00791|17183|NASDAQ SIVB|13.83B|13830000000|234.15|714,002|-67.36%|38|2023-01-19|15/12/2022||7.64||1730000000|2022-10-20|15/09/2022|7.21|7.18|1560000000|1640000000
2022-10-30 07:57:25|00792|20751|NYSE FRC|21.98B|21980000000|120.29|1,153,763|-44.4%|38|2023-01-12|15/12/2022||2.2||1580000000|2022-10-14|15/09/2022|2.21|2.19|1500000000|1550000000
2022-10-30 07:57:27|00793|1159417|NYSE OTIS|29.87B|29870000000|71.69|1,950,336|-10.73%|15|2023-01-30|15/12/2022||0.7882||3470000000|2022-10-26|15/09/2022|0.8|0.7826|3300000000|3420000000
2022-10-30 07:57:30|00794|1135949|NYSE CTVA|48.12B|48120000000|66.02|3,089,619|53%|21|2023-02-02|15/12/2022||0.1594||3870000000|2022-11-03|15/09/2022||-0.2185||2600000000
2022-10-30 07:57:33|00795|943143|NASDAQ LBRDK|13.02B|13020000000|84.60|1,182,370|-47.92%|32|2023-03-02|15/12/2022||1.79||246760000|2022-11-04|15/09/2022||1.69||242790000
2022-10-30 07:57:36|00796|995924|NYSE INVH|19.63B|19630000000|32.01|5,640,034|-22.4%|26|2023-02-14|15/12/2022||0.1724||568380000|2022-10-26|15/09/2022|0.13|0.1552|569000000|560050000
2022-10-30 07:57:42|00797|20790|NYSE SUI|16.85B|16850000000|133.40|785,229|-31.93%|38|2023-02-22|15/12/2022||0.1454||626330000|2022-10-24|15/09/2022|2.71|1.41|932600000|894330000
2022-10-30 07:57:45|00798|39337|NASDAQ TRMB|14.92B|14920000000|60.24|1,063,521|-31.05%|38|2023-02-08|15/12/2022||0.7183||947070000|2022-11-02|15/09/2022||0.6608||912590000
2022-10-30 07:57:47|00799|955846|NYSE TDOC|4.79B|4790000000|29.55|4,783,015|-80.25%|31|2023-02-21|15/12/2022||-0.2697||636320000|2022-10-26|15/09/2022|-0.45|-0.5654|611400000|608760000
2022-10-30 07:57:50|00800|24297|NYSE TDY|18.52B|18520000000|395.14|241,956|-12.04%|38|2023-01-25|15/12/2022||4.63||1430000000|2022-10-26|15/09/2022|4.54|4.3|1360000000|1360000000
2022-10-30 07:57:52|00801|1142204|NYSE AMCR|17.4B|17400000000|11.75|8,269,498|-2.65%|22|2023-01-31|15/12/2022||0.1847||3580000000|2022-11-10|15/09/2022||0.1795||3530000000
2022-10-30 07:57:57|00802|17124|NASDAQ SBNY|9.89B|9890000000|158.70|747,527|-46.71%|38|2023-01-19|15/12/2022||5.67||769610000|2022-10-18|15/09/2022|5.57|5.43|717740000|738970000
2022-10-30 07:57:59|00803|101848|NYSE ALLY|8.5B|8500000000|28.29|4,672,125|-40.74%|35|2023-01-20|15/12/2022||1.62||2160000000|2022-10-19|15/09/2022|1.12|1.73|2090000000|2160000000
2022-10-30 07:58:02|00804|39139|NYSE IEX|16.81B|16810000000|222.92|442,134|0.16%|38|2023-01-30|15/12/2022||1.95||765950000|2022-10-25|15/09/2022|2.14|2.01|824000000|781500000
2022-10-30 07:58:05|00805|17251|NASDAQ SSNC|13.09B|13090000000|51.31|1,516,272|-35.43%|38|2023-02-09|15/12/2022||1.29||1380000000|2022-10-27|15/09/2022|1.15|1.2|1320000000|1350000000
2022-10-30 07:58:08|00806|29723|NYSE WAB|17.02B|17020000000|93.56|812,700|3.12%|38|2023-02-21|15/12/2022||1.31||2240000000|2022-11-01|15/09/2022||1.21||2140000000
2022-10-30 07:58:11|00807|1061925|NYSE VICI|30.94B|30940000000|32.13|6,024,707|9.47%|21|2023-02-22|15/12/2022||0.567||724300000|2022-10-27|15/09/2022|0.34|0.56|751500000|714880000
2022-10-30 07:58:15|00808|39171|NYSE CPT|12.43B|12430000000|114.98|854,648|-29.5%|38|2023-02-02|15/12/2022||0.4298||377180000|2022-10-27|15/09/2022|0.27|0.33||372040000
2022-10-30 07:58:17|00809|20475|NYSE BIO|10.57B|10570000000|354.30|184,155|-55.42%|38|2023-02-09|15/12/2022||3.38||765490000|2022-10-27|15/09/2022|2.6|2.78|680800000|679940000
2022-10-30 07:58:19|00810|13972|NYSE WOLF|10.67B|10670000000|85.90|2,666,187|-28.48%|38|2023-01-24|15/12/2022||-0.0003||253350000|2022-10-26|15/09/2022|-0.04|-0.0484|241300000|239770000
2022-10-30 07:58:23|00811|1073206|NYSE CDAY|10.09B|10090000000|65.95|1,218,868|-47.35%|24|2023-02-08|15/12/2022||0.1138||328040000|2022-11-02|15/09/2022||0.1188||305560000
2022-10-30 07:58:31|00812|15579|NASDAQ BMRN|16.13B|16130000000|86.77|1,148,834|9.52%|38|2023-02-22|15/12/2022||0.0196||551690000|2022-10-26|15/09/2022|-0.04|-0.0174|505300000|516560000
2022-10-30 07:58:35|00813|29737|NYSE EVRG|14.22B|14220000000|61.96|1,078,320|-2.81%|38|2023-02-24|15/12/2022||0.34||1310000000|2022-11-02|15/09/2022||1.85||1600000000
2022-10-30 07:58:37|00814|1096067|NYSE ELAN|6.41B|6410000000|13.52|7,182,323|-58.88%|23|2023-02-23|15/12/2022||0.2086||1080000000|2022-11-04|15/09/2022||0.1735||1050000000
2022-10-30 07:58:48|00815|41250|NYSE WPC|14.64B|14640000000|75.91|1,042,291|-1.56%|38|2023-02-10|15/12/2022||0.62||390680000|2022-10-28|15/09/2022||0.62||369090000
2022-10-30 07:58:50|00816|39241|NYSE FNF|11B|11000000000|39.82|1,630,719|-16.89%|38|2023-02-22|15/12/2022||1.44||3130000000|2022-11-01|15/09/2022||1.51||3260000000
2022-10-30 07:58:53|00817|15572|NYSE BLDR|9.67B|9670000000|61.94|2,156,192|6.3%|38|2023-02-28|15/12/2022||1.76||4170000000|2022-11-03|15/09/2022||3.33||5330000000
2022-10-30 07:58:57|00818|20580|NYSE JLL|7.78B|7780000000|162.42|315,392|-37.1%|38|2023-02-07|15/12/2022||6.7||6000000000|2022-11-02|15/09/2022||4.44||5180000000
2022-10-30 07:59:00|00819|19696|NYSE LDOS|13.89B|13890000000|101.74|663,117|1.76%|37|2023-02-21|15/12/2022||1.63||3600000000|2022-11-01|15/09/2022||1.57||3560000000
2022-10-30 07:59:03|00820|1075224|NYSE EQH|11.63B|11630000000|30.95|2,389,217|-7.61%|24|2023-02-09|15/12/2022||1.39||3310000000|2022-11-02|15/09/2022||1.19||3160000000
2022-10-30 07:59:06|00821|39190|NYSE BG|14.49B|14490000000|96.76|1,235,522|4.45%|39|2023-02-08|15/12/2022||3.02||18780000000|2022-10-26|15/09/2022|3.45|2.51|16760000000|16260000000
2022-10-30 07:59:09|00822|20330|NYSE MPW|6.94B|6940000000|11.59|13,327,384|-45.66%|38|2023-02-02|15/12/2022||0.3021||384610000|2022-10-27|15/09/2022|0.36|0.2914|352300000|383800000
2022-10-30 07:59:12|00823|24321|NYSE TRGP|15.22B|15220000000|67.16|2,403,563|22.85%|38|2023-02-23|15/12/2022||1.37||7010000000|2022-11-03|15/09/2022||1.22||6770000000
2022-10-30 07:59:18|00824|20844|NYSE ATO|14.98B|14980000000|107.11|892,661|16.27%|38|2023-02-07|15/12/2022||2.06||1090000000|2022-11-09|15/09/2022||0.4406||588080000
2022-10-30 07:59:21|00825|13569|NASDAQ FSLR|14.14B|14140000000|132.67|3,185,230|10.94%|38|2023-02-23|15/12/2022||0.015||877650000|2022-10-27|15/09/2022|-0.46|-0.2|629000000|736040000
2022-10-30 07:59:24|00826|23064|ETR QGEN|9.99B|9990000000|43.88|1,055,127|-21.31%|34|2023-02-07|15/12/2022||0.4486||493920000|2022-11-02|15/09/2022||0.4563||483790000
2022-10-30 07:59:29|00827|20301|NYSE NLY|8.63B|8630000000|18.450|10,660,993|-45.48%|38|2023-02-08|15/12/2022||0.9288||406190000|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000
2022-10-30 07:59:32|00828|940831|NASDAQ FWONK|13.42B|13420000000|58.26|1,088,166|4.41%|34|2023-03-02|15/12/2022||0.0286||760520000|2022-11-10|15/09/2022||0.2343||812450000
2022-10-30 07:59:35|00829|958243|NASDAQ RUN|4.65B|4650000000|21.90|7,830,363|-62.03%|31|2023-02-16|15/12/2022||-0.214||557250000|2022-11-02|15/09/2022||-0.0561||560230000
2022-10-30 07:59:37|00830|20476|NYSE BKI|9.31B|9310000000|60.27|749,310|-14.04%|26|2023-02-14|15/12/2022||0.6756||410950000|2022-11-02|15/09/2022||0.6644||405020000
2022-10-30 07:59:41|00831|16037|NASDAQ EWBC|10.1B|10100000000|71.64|726,668|-9.86%|38|2023-01-26|15/12/2022||2.3||659060000|2022-10-20|15/09/2022|2.08|2.08|627360000|618920000
2022-10-30 07:59:43|00832|942360|NYSE AMH|12.78B|12780000000|31.98|2,061,637|-21.23%|34|2023-02-23|15/12/2022||0.1274||376880000|2022-11-03|15/09/2022||0.1106||374580000
2022-10-30 07:59:46|00833|21027|NYSE HUBB|12.73B|12730000000|237.07|476,922|18.91%|38|2023-01-31|15/12/2022||2.28||1190000000|2022-10-25|15/09/2022|3.08|2.64|1320000000|1250000000
2022-10-30 07:59:49|00834|39220|NYSE WRB|19.44B|19440000000|73.27|1,187,150|39.88%|38|2023-01-31|15/12/2022||1.12||2510000000|2022-10-24|15/09/2022|1.01|0.8635|2720000000|2440000000
2022-10-30 07:59:53|00835|21198|NYSE CUBE|9.46B|9460000000|41.87|1,279,633|-23.89%|38|2023-02-23|15/12/2022||0.2877||248820000|2022-10-27|15/09/2022|0.66|0.2808|201000000|244890000
2022-10-30 07:59:55|00836|39258|NYSE SCI|9.66B|9660000000|61.24|1,112,254|-10.59%|38|2023-02-13|15/12/2022||0.7603||949720000|2022-11-02|15/09/2022||0.5032||896470000
2022-10-30 07:59:58|00837|9235|NYSE RS|11.78B|11780000000|199.53|416,347|36.51%|38|2023-02-16|15/12/2022||5||3480000000|2022-10-27|15/09/2022|6.48|6.18|4250000000|4150000000
2022-10-30 08:00:01|00838|39140|NYSE LEA|8.22B|8220000000|138.52|587,586|-19.39%|38|2023-02-07|15/12/2022||2.79||5380000000|2022-11-01|15/09/2022||2.19||5170000000
2022-10-30 08:00:05|00839|42582|NASDAQ GLPI|13.23B|13230000000|49.95|1,861,301|3.55%|37|2023-02-16|15/12/2022||0.6251||329770000|2022-10-27|15/09/2022|0.85|0.62|333800000|326480000
2022-10-30 08:00:11|00840|6447|NASDAQ IAC|4.34B|4340000000|48.70|893,615|-68.04%|38|2023-02-14|15/12/2022||-0.0293||1430000000|2022-11-03|15/09/2022||-0.5696||1330000000
2022-10-30 08:00:14|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|0.68%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-10-30 08:00:18|00842|29655|NYSE GWRE|4.99B|4990000000|59.35|755,649|-52.8%|37|2022-12-01|15/10/2022||-0.3944||191330000|2022-09-06|15/07/2022|0.03|-0.0147|244600000|229570000
2022-10-30 08:00:21|00843|13961|NYSE WTRG|11.59B|11590000000|44.18|1,154,070|-6.14%|38|2023-02-22|15/12/2022||0.4843||571230000|2022-11-07|15/09/2022||0.224||389480000
2022-10-30 08:00:27|00844|39165|NYSE LII|8.41B|8410000000|237.42|336,581|-20.67%|39|2023-02-07|15/12/2022||2.79||1070000000|2022-10-27|15/09/2022|4.1|4.09|1240000000|1220000000
2022-10-30 08:00:30|00845|20553|NYSE LSI|9.52B|9520000000|111.56|585,635|-16.63%|38|2023-02-22|15/12/2022||1.03||261000000|2022-11-02|15/09/2022||1.08||263360000
2022-10-30 08:00:33|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|10.17%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-10-30 08:00:36|00847|7972|NYSE CLF|6.93B|6930000000|13.45|13,266,136|-44.21%|38|2023-02-10|15/12/2022||0.6037||5620000000|2022-10-25|15/09/2022|0.29|0.6944|5700000000|5830000000
2022-10-30 08:00:39|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|-4.23%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-10-30 08:00:46|00849|1123969|NASDAQ TW|13.05B|13050000000|55.67|749,394|-37.52%|19|2023-02-02|15/12/2022||0.462||299380000|2022-10-27|15/09/2022|0.45|0.43|287100000|286910000
2022-10-30 08:00:48|00850|20803|NYSE CLVT|7.02B|7020000000|10.42|7,080,386|-55.57%|38|2023-03-01|15/12/2022||0.2368||716690000|2022-11-08|15/09/2022||0.1786||650390000
2022-10-30 08:00:52|00851|24357|NYSE WSO|9.62B|9620000000|271.63|286,682|-6.2%|38|2023-02-09|15/12/2022||2.27||1580000000|2022-10-20|15/09/2022|4.03|4.4|2040000000|2040000000
2022-10-30 08:00:55|00852|39217|NYSE AFG|12.24B|12240000000|143.76|333,762|5.67%|38|2023-02-01|15/12/2022||3.03||1440000000|2022-11-01|15/09/2022||2.14||1660000000
2022-10-30 08:00:57|00853|254|NYSE AA|6.99B|6990000000|39.49|7,236,665|-14.06%|26|2023-01-18|15/12/2022||0.3634||2920000000|2022-10-19|15/09/2022|-0.33|0.1944|2850000000|3010000000
2022-10-30 08:01:05|00854|41235|NYSE REXR|10.47B|10470000000|55.36|1,153,666|-17.62%|38|2023-02-08|15/12/2022||0.2302||170730000|2022-10-19|15/09/2022|0.5|0.2209|162750000|159780000
2022-10-30 08:01:08|00855|20451|NYSE KNX|7.66B|7660000000|47.69|1,878,943|-15.88%|38|2023-01-25|15/12/2022||1.3||1900000000|2022-10-19|15/09/2022|1.27|1.32|1900000000|1910000000
2022-10-30 08:01:12|00856|39189|NASDAQ DOX|10.54B|10540000000|86.45|605,224|11.06%|38|2023-01-31|15/12/2022||1.41||1190000000|2022-11-08|15/09/2022||1.28||1170000000
2022-10-30 08:01:15|00857|39169|NYSE ACM|10.56B|10560000000|75.60|618,932|10.57%|38|2023-02-07|15/12/2022||0.8088||1590000000|2022-11-14|15/09/2022||0.8735||1600000000
2022-10-30 08:01:18|00858|6446|NYSE CIEN|7.15B|7150000000|48.25|1,656,368|-11.13%|37|2022-12-08|15/10/2022||0.0765||849450000|2022-09-01|15/07/2022|0.33|0.3382|867980000|903950000
2022-10-30 08:01:21|00859|39146|NYSE UGI|7.37B|7370000000|35.22|1,112,738|-18.87%|38|2023-02-01|15/12/2022||1.06||2800000000|2022-11-17|15/09/2022||-0.0713||759970000
2022-10-30 08:01:22|00860|1011774|NYSE VST|9.57B|9570000000|22.98|3,963,562|17.3%|24|2023-03-02|15/12/2022||0.501||4260000000|2022-11-04|15/09/2022||1.18||7350000000
2022-10-30 08:01:25|00861|39289|NYSE OC|7.91B|7910000000|84.59|1,077,279|-9.44%|39|2023-02-22|15/12/2022||2.52||2310000000|2022-10-26|15/09/2022|3.57|3.21|2530000000|2560000000
2022-10-30 08:01:28|00862|32537|NASDAQ CG|10.4B|10400000000|28.78|2,738,982|-48.74%|39|2023-02-02|15/12/2022||1.05||1120000000|2022-10-27|15/09/2022||1.07||1130000000
2022-10-30 08:01:31|00863|39302|NYSE ST|6.26B|6260000000|40.31|1,472,624|-26.84%|38|2023-01-31|15/12/2022||0.893||1000000000|2022-11-01|15/09/2022|0.91|0.8504|1020000000|1000000000
2022-10-30 08:01:33|00864|8266|NYSE FHN|13.08B|13080000000|24.38|3,591,231|43.67%|39|2023-01-20|15/12/2022||0.4775||853290000|2022-10-18|15/09/2022|0.44|0.4416||827660000
2022-10-30 08:01:37|00865|41195|NYSE BERY|6.04B|6040000000|48.26|982,744|-26.37%|38|2023-02-03|15/12/2022||1.62||3530000000|2022-11-17|15/09/2022||2.18||3670000000
2022-10-30 08:01:40|00866|8202|NYSE ITT|6.37B|6370000000|76.97|373,785|-18.18%|39|2023-02-17|15/12/2022||1.31||774570000|2022-11-03|15/09/2022||1.18||754770000
2022-10-30 08:01:43|00867|976456|NASDAQ LSXMK|13.94B|13940000000|42.65|777,785|-13.52%|28|2023-02-24|15/12/2022||0.6496||2380000000|2022-11-03|15/09/2022||0.8996||2290000000
2022-10-30 08:01:46|00868|1173555|NYSE OGN|6.66B|6660000000|26.18|1,814,195|-28.76%|10|2023-02-16|15/12/2022||1.06||1560000000|2022-11-10|15/09/2022||1.17||1530000000
2022-10-30 08:01:50|00869|48388|NYSE ARMK|9.46B|9460000000|36.72|1,895,917|0.66%|37|2023-02-07|15/12/2022||0.5005||4470000000|2022-11-15|15/09/2022||0.4864||4100000000
2022-10-30 08:01:53|00870|16200|NASDAQ GNTX|6.18B|6180000000|26.28|1,012,143|-25.74%|38|2023-01-27|15/12/2022||0.406||500360000|2022-10-28|15/09/2022|0.31|0.39|493600000|496760000
2022-10-30 08:01:56|00871|32374|NASDAQ UTHR|10.57B|10570000000|232.15|354,582|21.7%|38|2023-02-22|15/12/2022||3.79||501310000|2022-11-02|15/09/2022||4.06||493810000
2022-10-30 08:01:59|00872|39170|NYSE ARW|6.57B|6570000000|102.31|523,104|-11.61%|38|2023-02-07|15/12/2022||5.51||9360000000|2022-11-03|15/09/2022||5.38||9280000000
2022-10-30 08:02:02|00873|20979|NYSE ATR|6.6B|6600000000|101.13|233,065|-16.27%|38|2023-02-16|15/12/2022||0.9597||817210000|2022-10-27|15/09/2022|0.95|0.95|836860000|842720000
2022-10-30 08:02:05|00874|942640|NYSE STOR|8.96B|8960000000|31.73|5,578,258|-7.57%|33|2023-02-23|15/12/2022||0.2775||215130000|2022-11-03|15/09/2022||0.275||212310000
2022-10-30 08:02:08|00875|39283|NYSE KRC|5.07B|5070000000|42.93|1,027,899|-36.29%|38|2023-02-06|15/12/2022||0.4092||259700000|2022-10-25|15/09/2022|0.53|0.423|276000000|259640000
2022-10-30 08:02:11|00876|15358|NASDAQ AGNC|4.51B|4510000000|8.18|13,303,364|-48.62%|38|2023-02-01|15/12/2022||0.5581||361350000|2022-10-24|15/09/2022|-1.31|0.5974|-451000000|354760000
2022-10-30 08:02:15|00877|39257|NYSE NNN|7.42B|7420000000|41.87|1,045,627|-7.69%|38|2023-02-14|15/12/2022||0.4525||193690000|2022-11-03|15/09/2022||0.4475||191520000
2022-10-30 08:02:17|00878|1168293|NYSE AIRC|6.16B|6160000000|38.08|821,694|-28.97%|11|2023-02-08|15/12/2022||0.2279||198570000|2022-11-03|15/09/2022||0.2011||191520000
2022-10-30 08:02:20|00879|16417|NASDAQ JAZZ|9.02B|9020000000|143.92|522,805|8.18%|38|2023-02-28|15/12/2022||4.61||961680000|2022-11-08|15/09/2022||4.66||939620000
2022-10-30 08:02:23|00880|1010884|NYSE JHG|3.78B|3780000000|22.94|1,359,828|-50.67%|26|2023-02-07|15/12/2022||0.4473||456970000|2022-10-27|15/09/2022|0.61|0.49|512900000|472870000
2022-10-30 08:02:26|00881|32506|NYSE DKS|9.21B|9210000000|116.23|1,584,306|-6.42%|37|2022-11-22|15/10/2022||2.2||2670000000|2022-08-23|15/07/2022|3.68|3.59|3110000000|3070000000
2022-10-30 08:02:28|00882|8130|NYSE NYT|4.82B|4820000000|28.99|1,479,150|-46.9%|39|2023-02-01|15/12/2022||0.395||658250000|2022-11-02|15/09/2022||0.1333||566930000
2022-10-30 08:02:31|00883|15668|NASDAQ CBSH|8.45B|8450000000|70.76|387,345|5.37%|38|2023-01-18|15/12/2022||1.07||390870000|2022-10-18|15/09/2022|1.02|1.05|384800000|384200000
2022-10-30 08:02:34|00884|20189|NYSE FR|6.46B|6460000000|47.76|1,218,466|-17.98%|38|2023-02-08|15/12/2022||0.2357||132260000|2022-10-19|15/09/2022|0.94|0.2689|139800000|129680000
2022-10-30 08:02:38|00885|39274|NYSE FAF|5.23B|5230000000|50.50|596,670|-30.95%|38|2023-02-09|15/12/2022||1.5||1970000000|2022-10-27|15/09/2022|1.62|1.63|1820000000|2060000000
2022-10-30 08:02:41|00886|979017|NYSE USFD|6.79B|6790000000|30.23|1,468,135|-12.81%|27|2023-02-14|15/12/2022||0.544||8370000000|2022-11-08|15/09/2022||0.6077||8720000000
2022-10-30 08:02:44|00887|13090|NYSE OSK|5.77B|5770000000|88.27|475,503|-17.5%|39|2023-03-01|15/12/2022||1.67||2110000000|2022-10-27|15/09/2022|1|1.18|2070000000|2150000000
2022-10-30 08:02:47|00888|1058014|NYSE COLD|6.53B|6530000000|24.24|1,605,135|-17.75%|24|2023-02-23|15/12/2022||0.0005||761930000|2022-11-03|15/09/2022||-0.0074||763790000
2022-10-30 08:02:53|00889|20214|NYSE RGA|9.95B|9950000000|148.55|357,435|25.8%|38|2023-02-02|15/12/2022||3.46||4290000000|2022-11-03|15/09/2022||3.23||4000000000
2022-10-30 08:02:56|00890|20664|NYSE SF|6.53B|6530000000|61.43|598,728|-15.7%|38|2023-01-31|15/12/2022||1.94||1210000000|2022-11-01|15/09/2022|1.21|1.45|1100000000|1100000000
2022-10-30 08:02:59|00891|16937|NASDAQ PNFP|6.26B|6260000000|82.54|432,345|-14.53%|38|2023-01-17|15/12/2022||1.94||410520000|2022-10-18|15/09/2022|1.91|1.89|410590000|400350000
2022-10-30 08:03:03|00892|16499|NASDAQ LFUS|5.53B|5530000000|223.29|106,023|-24.19%|38|2023-01-31|15/12/2022||3.56||628840000|2022-10-25|15/09/2022||3.79||636560000
2022-10-30 08:03:06|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|21.84%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2022-10-30 08:03:09|00894|29656|NYSE HTA|6.81B|6810000000|29.20|64,618,076|-12.55%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-10-30 08:03:12|00895|20191|NYSE HII|10.28B|10280000000|257.36|358,359|26.95%|38|2023-02-16|15/12/2022||3.8||2810000000|2022-11-03|15/09/2022||3.45||2690000000
2022-10-30 08:03:16|00896|15649|NASDAQ CASY|8.62B|8620000000|231.35|255,847|20.78%|37|2022-12-12|15/10/2022||2.95||4070000000|2022-09-07|15/07/2022|4.09|3.78|4450000000|4430000000
2022-10-30 08:03:19|00897|20479|NYSE CFR|9.98B|9980000000|155.21|386,782|19.85%|38|2023-01-26|15/12/2022||2.49||464720000|2022-10-27|15/09/2022|2.59|2.23||435480000
2022-10-30 08:03:21|00898|41215|NYSE VOYA|6.71B|6710000000|68.51|1,084,740|-1.81%|38|2023-02-07|15/12/2022||1.73||1570000000|2022-11-01|15/09/2022||1.4||1490000000
2022-10-30 08:03:24|00899|1167588|NASDAQ CNXC|6.24B|6240000000|122.25|228,170|-31.2%|12|2023-01-09|15/11/2022||3.35||1680000000|2022-09-28|15/08/2022|2.95|2.97|1580000000|1590000000
2022-10-30 08:03:28|00900|48377|NYSE BRX|6.34B|6340000000|21.17|2,010,604|-9.68%|37|2023-02-06|15/12/2022||0.2045||304920000|2022-11-01|15/09/2022||0.2007||300680000
2022-10-30 08:03:31|00901|20383|NYSE STWD|6.44B|6440000000|20.82|2,642,499|-18.26%|38|2023-02-24|15/12/2022||0.5359||328290000|2022-11-08|15/09/2022||0.5246||310270000
2022-10-30 08:03:34|00902|39242|NYSE ORI|7.09B|7090000000|23.45|1,865,868|-9.21%|38|2023-01-26|15/12/2022||0.57||1840000000|2022-10-27|15/09/2022|0.68|0.62|1720000000|1850000000
2022-10-30 08:03:37|00903|8185|NYSE X|4.8B|4800000000|20.51|11,642,133|-22.28%|35|2023-01-26|15/12/2022||0.8421||4220000000|2022-10-27|15/09/2022|1.95|1.97|5200000000|4880000000
2022-10-30 08:03:40|00904|20459|NYSE PB|6.54B|6540000000|71.72|464,861|-4.77%|38|2023-01-25|15/12/2022||1.54||304690000|2022-10-26|15/09/2022|1.49|1.48|295370000|296020000
2022-10-30 08:03:43|00905|13992|NASDAQ RGLD|6.34B|6340000000|96.65|491,382|-2.39%|38|2023-02-08|15/12/2022||0.8676||157950000|2022-10-11|15/09/2022|0.8|0.7728|142000000|146510000
2022-10-30 08:03:46|00906|958233|NASDAQ LITE|5.1B|5100000000|74.85|798,118|-9.36%|30|2023-02-02|15/12/2022||1.64||539900000|2022-11-03|15/09/2022||1.59||501420000
2022-10-30 08:03:48|00907|1152333|NYSE NVST|5.43B|5430000000|33.24|1,794,509|-14.99%|18|2023-02-08|15/12/2022||0.547||691320000|2022-11-03|15/09/2022||0.478||636740000
2022-10-30 08:03:52|00908|39180|NYSE OGE|7.39B|7390000000|36.91|1,107,072|8.34%|38|2023-02-23|15/12/2022||0.1646||792540000|2022-11-03|15/09/2022||1.09||785820000
2022-10-30 08:03:56|00909|29707|NYSE VAC|5.78B|5780000000|147.01|380,600|-6.49%|38|2023-02-22|15/12/2022||2.75||1230000000|2022-10-31|15/09/2022||2.56||1200000000
2022-10-30 08:03:59|00910|39186|NYSE HUN|5.45B|5450000000|27.06|2,545,577|-16.94%|38|2023-02-14|15/12/2022||0.6553||1890000000|2022-11-04|15/09/2022||0.768||2030000000
2022-10-30 08:04:02|00911|17148|NASDAQ SEIC|7.24B|7240000000|53.72|554,740|-14.78%|38|2023-01-25|15/12/2022||0.768||462810000|2022-10-19|15/09/2022|0.45|0.726|471300000|462190000
2022-10-30 08:04:04|00912|17585|NASDAQ WWD|5.58B|5580000000|92.80|378,201|-17.84%|38|2023-01-30|15/12/2022||0.698||579140000|2022-11-16|15/09/2022||0.768||629320000
2022-10-30 08:04:07|00913|17440|NASDAQ UHAL|11.46B|11460000000|584.25|50,667|-20.72%|37|2022-11-02|15/09/2022||15.48||1570000000|2022-08-03|15/06/2022|17.03|17.8|1600000000|1500000000
2022-10-30 08:04:09|00914|39245|NYSE OHI|7.78B|7780000000|32.27|1,959,955|9.91%|38|2023-02-08|15/12/2022||0.4083||215120000|2022-11-03|15/09/2022||0.39||215690000
2022-10-30 08:04:12|00915|20749|NYSE EXP|4.54B|4540000000|123.34|301,171|-16.86%|38|2023-01-26|15/12/2022||3.23||534240000|2022-10-26|15/09/2022|3.72|3.56|605070000|597730000
2022-10-30 08:04:16|00916|20565|NYSE CACI|7.12B|7120000000|303.12|140,466|5.38%|38|2023-01-25|15/12/2022||4.38||1600000000|2022-10-26|15/09/2022|4.36|4.29|1610000000|1590000000
2022-10-30 08:04:19|00917|39324|NASDAQ BPOP|5.13B|5130000000|70.65|587,779|-13.25%|38|2023-01-24|15/12/2022||2.74||737810000|2022-10-26|15/09/2022|5.7|2.74|966480000|730150000
2022-10-30 08:04:22|00918|39240|NYSE INGR|5.81B|5810000000|88.74|350,098|-6.82%|38|2023-02-02|15/12/2022||1.42||1970000000|2022-11-03|15/09/2022||1.63||2040000000
2022-10-30 08:04:24|00919|21040|NYSE PRI|5.36B|5360000000|143.03|152,976|-14.98%|38|2023-02-08|15/12/2022||3.36||746290000|2022-11-08|15/09/2022||3.07||702440000
2022-10-30 08:04:27|00920|29665|NYSE POST|5.42B|5420000000|90.70|452,597|-10.62%|38|2023-02-02|15/12/2022||0.63||1450000000|2022-11-17|15/09/2022||0.7425||1540000000
2022-10-30 08:04:30|00921|989528|NYSE VVV|5.19B|5190000000|29.30|1,413,097|-13.72%|26|2023-02-08|15/12/2022||0.585||970910000|2022-11-09|15/09/2022||0.5601||960600000
2022-10-30 08:04:34|00922|39177|NYSE DEI|3.61B|3610000000|17.48|1,661,807|-46.51%|38|2023-02-07|15/12/2022||0.1522||257070000|2022-11-03|15/09/2022||0.1393||251960000
2022-10-30 08:04:36|00923|1075387|NYSE NVT|6.1B|6100000000|36.59|761,691|3.22%|25|2023-02-07|15/12/2022||0.5483||691220000|2022-10-27|15/09/2022||0.5943||709600000
2022-10-30 08:04:45|00924|48391|NYSE OMF|4.67B|4670000000|38.22|1,382,081|-27.63%|37|2023-02-01|15/12/2022||1.7||1080000000|2022-10-26|15/09/2022|1.51|1.49|1290000000|1070000000
2022-10-30 08:04:48|00925|16321|NASDAQ IBKR|33.61B|33610000000|80.12|1,203,120|13.08%|38|2023-01-17|15/12/2022||1.07||845390000|2022-10-18|15/09/2022|1.08|0.9555|847000000|797320000
2022-10-30 08:04:54|00926|16855|NASDAQ OZK|5.06B|5060000000|42.98|718,199|-3.78%|38|2023-01-19|15/12/2022||1.22||314640000|2022-10-20|15/09/2022|1.08|1.17|323300000|304740000
2022-10-30 08:04:57|00927|20882|NYSE MDU|5.83B|5830000000|28.67|1,097,111|-6.7%|39|2023-02-07|15/12/2022||0.5617||1300000000|2022-11-02|15/09/2022||0.7408||2010000000
2022-10-30 08:05:00|00928|20726|NYSE SON|6.32B|6320000000|64.86|513,209|11.92%|38|2023-02-09|15/12/2022||1.22||1820000000|2022-10-31|15/09/2022||1.37||1910000000
2022-10-30 08:05:03|00929|39133|NYSE ENOV|2.71B|2710000000|50.07|422,410|-43.6%|38|2023-02-21|15/12/2022||0.755||422280000|2022-11-03|15/09/2022||0.4883||383120000
2022-10-30 08:05:07|00930|20572|NYSE CUZ|3.63B|3630000000|23.95|1,093,342|-39.54%|38|2023-02-08|15/12/2022||0.2206||192260000|2022-10-27|15/09/2022||0.2029||187870000
2022-10-30 08:05:10|00931|16700|NASDAQ NATI|5.06B|5060000000|38.72|756,160|-8.83%|38|2023-01-26|15/12/2022||0.746||476240000|2022-10-27|15/09/2022|0.53|0.53|428000000|425610000
2022-10-30 08:05:14|00932|20632|NYSE EVR|4.57B|4570000000|104.20|446,537|-31.38%|38|2023-02-01|15/12/2022||2.3||676950000|2022-10-26|15/09/2022|2.2|1.41|576900000|511450000
2022-10-30 08:05:36|00933|39244|NYSE NYCB|4.32B|4320000000|9.26|7,279,574|-25.5%|38|2023-01-25|15/12/2022||0.2423||665250000|2022-10-26|15/09/2022|0.31|0.3226|343000000|356790000
2022-10-30 08:05:40|00934|41242|NYSE SRC|5.23B|5230000000|38.39|820,920|-21.54%|38|2023-02-22|15/12/2022||0.3543||180830000|2022-11-07|15/09/2022||0.3674||177080000
2022-10-30 08:05:43|00935|39293|NYSE MAN|4.07B|4070000000|78.60|415,452|-18.68%|38|2023-01-31|15/12/2022||2.07||4970000000|2022-10-20|15/09/2022|2.21|2.18|4800000000|4830000000
2022-10-30 08:05:47|00936|20812|NYSE DLB|6.54B|6540000000|66.97|416,549|-24.2%|38|2023-01-25|15/12/2022||0.8467||369190000|2022-10-26|15/09/2022||0.4825||311890000
2022-10-30 08:05:50|00937|16859|NASDAQ PACW|3B|3000000000|25.48|1,159,904|-46.32%|38|2023-01-19|15/12/2022||1.1||392870000|2022-10-19|15/09/2022|1.02|1.06|373800000|380710000
2022-10-30 08:05:53|00938|8089|NASDAQ SLM|4.2B|4200000000|16.78|2,192,459|-8.56%|38|2023-01-25|15/12/2022||0.4191||377290000|2022-10-19|15/09/2022|0.29|0.4538|615000000|448840000
2022-10-30 08:05:56|00939|101886|NYSE ESI|4.31B|4310000000|17.79|1,183,595|-21.66%|34|2023-02-21|15/12/2022||0.3603||650470000|2022-10-26|15/09/2022|0.36|0.3639|619000000|658850000
2022-10-30 08:05:58|00940|15321|NASDAQ ACHC|7.54B|7540000000|83.05|577,449|33.95%|38|2023-02-23|15/12/2022||0.7772||661260000|2022-10-26|15/09/2022||0.7981||657490000
2022-10-30 08:06:01|00941|7865|NYSE AN|5.26B|5260000000|106.10|928,888|-12.4%|38|2023-02-16|15/12/2022||5.95||6860000000|2022-10-27|15/09/2022|6|6.31|6700000000|6840000000
2022-10-30 08:06:03|00942|1162794|NYSE ACI|10.9B|10900000000|20.38|4,902,355|-34.15%|16|2023-01-10|15/11/2022||0.6465||17320000000|2022-10-18|15/08/2022|0.72|0.6362|17920000000|17670000000
2022-10-30 08:06:05|00943|21174|NYSE MTZ|5.88B|5880000000|76.72|649,214|-13.92%|38|2023-02-23|15/12/2022||1.09||2420000000|2022-11-03|15/09/2022||1.31||2550000000
2022-10-30 08:06:08|00944|7860|NYSE ASH|5.73B|5730000000|105.92|368,844|10.32%|38|2023-01-31|15/12/2022||1.11||543780000|2022-11-08|15/09/2022||1.44||631890000
2022-10-30 08:06:11|00945|29718|NYSE VMI|6.76B|6760000000|316.84|116,789|32.59%|38|2023-02-15|15/12/2022||3.65||1060000000|2022-10-19|15/09/2022|3.34|3.38|1100000000|1040000000
2022-10-30 08:06:14|00946|24313|NYSE WBS|9.39B|9390000000|53.94|937,173|-3.61%|38|2023-01-19|15/12/2022||1.52||664000000|2022-10-20|15/09/2022|1.46|1.39|664600000|642030000
2022-10-30 08:06:17|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|6,020,511|27.68%|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2022-10-30 08:06:19|00948|20590|NYSE NFG|6.14B|6140000000|67.14|507,469|16.91%|38|2023-02-02|15/12/2022||2.1||679020000|2022-11-03|15/09/2022||1.23||425100000
2022-10-30 08:06:22|00949|20743|NYSE CW|6.49B|6490000000|169.14|190,225|32.47%|38|2023-02-22|15/12/2022||3.05||763240000|2022-11-02|15/09/2022||2.03||657280000
2022-10-30 08:06:26|00950|39290|NYSE RYN|5.1B|5100000000|34.11|543,084|-8.63%|38|2023-02-08|15/12/2022||0.1205||232170000|2022-11-02|15/09/2022||0.1128||224500000
2022-10-30 08:06:28|00951|8319|NYSE MTG|4.08B|4080000000|13.46|2,849,283|-16.71%|39|2023-02-01|15/12/2022||0.5188||297510000|2022-11-02|15/09/2022||0.5204||298210000
2022-10-30 08:06:31|00952|20853|NYSE CLH|6.65B|6650000000|122.88|407,256|9.19%|38|2023-02-22|15/12/2022||0.9783||1170000000|2022-11-02|15/09/2022||1.31||1210000000
2022-10-30 08:06:38|00953|21120|NYSE IDA|5.27B|5270000000|104.24|166,475|-0.08%|38|2023-02-16|15/12/2022||0.7548||301810000|2022-10-27|15/09/2022||2.03||422290000
2022-10-30 08:06:42|00954|48373|NYSE SAIC|5.91B|5910000000|107.16|339,314|19.36%|35|2022-12-08|15/10/2022||1.74||1870000000|2022-09-01|15/07/2022|1.75|1.69|1830000000|1830000000
2022-10-30 08:06:45|00955|20976|NYSE AL|3.88B|3880000000|35.02|499,530|-12.56%|38|2023-02-16|15/12/2022||1.19||625180000|2022-11-03|15/09/2022||1.05||591300000
2022-10-30 08:06:47|00956|1130931|NYSE FSLY|1.04B|1040000000|8.58|3,396,247|-83.05%|18|2023-02-15|15/12/2022||-0.1014||111810000|2022-11-02|15/09/2022||-0.1665||103620000
2022-10-30 08:06:51|00957|17579|NASDAQ WTFC|5.66B|5660000000|93.23|387,020|5.34%|38|2023-01-18|15/12/2022||2.34||527080000|2022-10-18|15/09/2022|2.21|2.03|502930000|498020000
2022-10-30 08:06:53|00958|21119|NYSE HXL|4.7B|4700000000|55.80|596,485|-1.66%|38|2023-01-25|15/12/2022||0.3582||409470000|2022-10-24|15/09/2022|0.33|0.3344|364700000|400110000
2022-10-30 08:06:56|00959|21155|NYSE CR|5.63B|5630000000|100.37|211,857|-2.82%|39|2023-01-30|15/12/2022||1.94||845960000|2022-10-24|15/09/2022|1.86|1.84|815000000|816580000
2022-10-30 08:06:59|00960|41323|NASDAQ PINC|4.17B|4170000000|35.13|488,972|-9.81%|38|2023-01-31|15/12/2022||0.6619||352610000|2022-11-01|15/09/2022||0.5871||328240000
2022-10-30 08:07:02|00961|16070|NASDAQ FCNCA|11.99B|11990000000|807.67|134,478|-0.77%|35|2023-01-25|15/12/2022||20.68||1060000000|2022-10-27|15/09/2022|19.27|19.65|1340000000|1030000000
2022-10-30 08:07:06|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|7.66%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-10-30 08:07:10|00963|103913|NYSE TMX|4.6B|4600000000|37.87|1,466,861|-6.45%|34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2022-10-30 08:07:15|00964|39288|NYSE FLO|6.05B|6050000000|28.54|1,246,306|15.31%|38|2023-02-08|15/12/2022||0.25||1090000000|2022-11-09|15/09/2022|0.25|0.2883|1130000000|1140000000
2022-10-30 08:07:18|00965|954872|NYSE UNVR|4.28B|4280000000|25.67|1,183,451|0.35%|31|2023-02-22|15/12/2022||0.5685||2640000000|2022-11-01|15/09/2022||0.7715||2840000000
2022-10-30 08:07:21|00966|41225|NYSE RITM|3.96B|3960000000|8.48|4,735,684|-25.35%|34|2023-02-07|15/12/2022||0.3213||805230000|2022-10-28|15/09/2022||0.2996||838770000
2022-10-30 08:07:24|00967|17447|NASDAQ UMPQ|4.33B|4330000000|19.93|1,223,973|-2.54%|38|2023-01-25|15/12/2022||0.248||506710000|2022-10-19|15/09/2022|0.39|0.3933|317000000|409590000
2022-10-30 08:07:27|00968|21140|NYSE SNX|8.83B|8830000000|92.44|303,106|-11.96%|37|2023-01-10|15/11/2022||2.93||15790000000|2022-09-27|15/08/2022|2.74|2.73|15360000000|15030000000
2022-10-30 08:07:30|00969|13943|NYSE LAZ|3.32B|3320000000|38.55|722,170|-21.31%|39|2023-02-02|15/12/2022||0.9923||748560000|2022-10-27|15/09/2022|1.05|0.79|746430000|644580000
2022-10-30 08:07:32|00970|6403|NASDAQ JBLU|2.51B|2510000000|7.76|12,044,195|-44.69%|38|2023-01-26|15/12/2022||0.1912||2400000000|2022-10-25|15/09/2022|0.21|0.2427|2560000000|2520000000
2022-10-30 08:07:35|00971|20819|NYSE FCN|5.18B|5180000000|153.97|296,967|6.98%|38|2023-02-28|15/12/2022||1.63||748520000|2022-10-27|15/09/2022|2.15|2.04|775900000|776060000
2022-10-30 08:07:38|00972|39265|NYSE HIW|3.04B|3040000000|28.25|1,037,629|-37%|38|2023-02-07|15/12/2022||0.3267||207550000|2022-10-25|15/09/2022|0.36|0.3167|206990000|205370000
2022-10-30 08:07:42|00973|17009|NASDAQ QDEL|5.94B|5940000000|88.77|723,359|-33.14%|38|2023-02-16|15/12/2022||1.33||758800000|2022-11-03|15/09/2022||0.5709||657470000
2022-10-30 08:07:45|00974|16317|NASDAQ IART|4.21B|4210000000|50.37|550,197|-24.21%|38|2023-02-23|15/12/2022||0.8812||404510000|2022-10-26|15/09/2022|0.86|0.7388|385190000|380600000
2022-10-30 08:07:48|00975|16329|NASDAQ ICUI|3.57B|3570000000|149.31|197,446|-36.23%|38|2023-02-23|15/12/2022||2.53||601070000|2022-11-07|15/09/2022||2.1||570700000
2022-10-30 08:07:51|00976|994770|NYSE PK|2.93B|2930000000|13.03|3,252,469|-29.68%|26|2023-03-01|15/12/2022||0.1633||675390000|2022-11-02|15/09/2022||0.1333||658080000
2022-10-30 08:07:54|00977|9254|NYSE CRI|2.66B|2660000000|69.81|652,937|-29.14%|38|2023-02-24|15/12/2022||2.6||962810000|2022-10-27|15/09/2022||1.73||856010000
2022-10-30 08:07:57|00978|13973|NASDAQ CRUS|3.85B|3850000000|68.78|488,644|-14.89%|37|2023-01-30|15/12/2022||1.91||540210000|2022-11-01|15/09/2022||1.45||468380000
2022-10-30 08:08:00|00979|1174995|NYSE DTM|5.7B|5700000000|58.89|545,176|22.79%|10|2023-02-24|15/12/2022||0.9495||224470000|2022-11-04|15/09/2022|1.16|0.8918|235000000|220050000
2022-10-30 08:08:03|00980|39303|NYSE TKR|5.13B|5130000000|70.47|518,427|-0.68%|38|2023-02-09|15/12/2022||1.04||1050000000|2022-10-31|15/09/2022|1.18|1.33|1140000000|1090000000
2022-10-30 08:08:07|00981|8087|NYSE R|4.11B|4110000000|81.70|559,507|-3.83%|39|2023-02-15|15/12/2022||3.24||3010000000|2022-10-26|15/09/2022|4.45|3.65|3000000000|3000000000
2022-10-30 08:08:09|00982|29682|NYSE THG|5.17B|5170000000|145.19|180,171|15.23%|38|2023-02-01|15/12/2022||2.79||1270000000|2022-11-01|15/09/2022||1.88||1430000000
2022-10-30 08:08:12|00983|958239|NASDAQ OLLI|3.64B|3640000000|58.18|1,184,262|-14.01%|32|2022-12-01|15/10/2022||0.4037||429480000|2022-09-01|15/07/2022|0.22|0.3316|452480000|457450000
2022-10-30 08:08:16|00984|976454|NASDAQ LSXMA|13.94B|13940000000|42.76|692,476|-14.1%|28|2023-02-24|15/12/2022||0.6496||2380000000|2022-11-03|15/09/2022||0.8805||2290000000
2022-10-30 08:08:20|00985|20204|NYSE HE|4.14B|4140000000|37.87|369,544|-6.63%|39|2023-02-14|15/12/2022||0.5067||707430000|2022-11-04|15/09/2022||0.5767||699960000
2022-10-30 08:08:23|00986|20344|NYSE SPB|1.86B|1860000000|45.50|574,193|-51.47%|39|2023-02-03|15/12/2022||-0.0121||829120000|2022-11-17|15/09/2022||0.5868||789160000
2022-10-30 08:08:27|00987|20291|NYSE HPP|1.59B|1590000000|11.08|2,670,534|-56.97%|38|2023-02-16|15/12/2022||-0.0133||253820000|2022-11-02|15/09/2022||0.0033||248870000
2022-10-30 08:08:30|00988|39259|NYSE AXS|4.49B|4490000000|53.07|503,077|1.92%|38|2023-02-01|15/12/2022||1.65||1380000000|2022-10-26|15/09/2022|1.77|0.9857||1350000000
2022-10-30 08:08:32|00989|20870|NYSE H|10.12B|10120000000|92.74|753,487|8.85%|38|2023-02-15|15/12/2022||0.2403||1430000000|2022-11-03|15/09/2022||0.2302||1460000000
2022-10-30 08:08:36|00990|943142|NASDAQ LBRDA|13.02B|13020000000|85.56|289,019|-46.78%|32|2023-03-02|15/12/2022||2.05||246760000|2022-11-04|15/09/2022||1.91||242790000
2022-10-30 08:08:39|00991|21229|NYSE FNB|5.06B|5060000000|14.43|2,171,199|23.86%|38|2023-01-18|15/12/2022||0.3992||387550000|2022-10-18|15/09/2022|0.39|0.3676|380000000|365800000
2022-10-30 08:08:41|00992|20262|NYSE EPR|2.91B|2910000000|38.83|627,574|-22.66%|38|2023-02-21|15/12/2022||0.5662||145720000|2022-11-02|15/09/2022||0.5479||142110000
2022-10-30 08:08:44|00993|6489|NASDAQ QRTEA|963.79M|963790000|2.45|4,866,945|-73.16%|39|2023-02-28|15/12/2022||0.29||3830000000|2022-11-04|15/09/2022||0.12||2890000000
2022-10-30 08:08:47|00994|21188|NASDAQ AVT|3.7B|3700000000|40.08|905,139|5.17%|38|2023-01-26|15/12/2022||1.82||6260000000|2022-10-27|15/09/2022|1.93|1.91|6750000000|6360000000
2022-10-30 08:08:50|00995|1178602|NYSE KD|2.21B|2210000000|9.76|2,745,996|-69.02%|11|2023-02-27|15/12/2022||0.0455||4000000000|2022-11-30|15/09/2022||-0.3128||4090000000
2022-10-30 08:08:53|00996|20267|NYSE MSM|4.62B|4620000000|82.70|334,274|-1.63%|38|2023-01-11|15/11/2022||1.48||934200000|2022-10-20|15/08/2022|1.79|1.78|1020000000|1010000000
2022-10-30 08:08:56|00997|17517|NASDAQ VSAT|3.1B|3100000000|40.98|527,521|-31.35%|38|2023-02-02|15/12/2022||0.2843||795290000|2022-11-07|15/09/2022||0.4314||773540000
2022-10-30 08:08:59|00998|39272|NYSE AGO|3.64B|3640000000|58.72|339,497|5.65%|38|2023-02-23|15/12/2022||0.8945||173940000|2022-11-10|15/09/2022||0.8741||172290000
2022-10-30 08:09:02|00999|20757|NYSE HHC|3.01B|3010000000|60.35|259,876|-30.74%|38|2023-02-27|15/12/2022||0.6808||297110000|2022-11-07|15/09/2022||2.37||439180000
2022-10-30 08:09:05|01000|21125|NYSE KMPR|3B|3000000000|47.03|256,361|-25.91%|37|2023-02-13|15/12/2022||-0.0501||1380000000|2022-11-07|15/09/2022||-0.4009||1390000000
2022-10-30 08:09:08|01001|21168|NYSE KEX|4.06B|4060000000|67.78|359,531|29.33%|39|2023-02-01|15/12/2022||0.6978||729770000|2022-10-24|15/09/2022|0.65|0.6148|745800000|731270000
2022-10-30 08:09:11|01002|1025079|NYSE JBGS|2.58B|2580000000|19.86|1,260,729|-31.19%|24|2023-02-21|15/12/2022||-0.23||121720000|2022-11-01|15/09/2022||-0.2||120190000
2022-10-30 08:09:14|01003|986077|NASDAQ FHB|3.24B|3240000000|25.47|587,719|-7.68%|26|2023-01-20|15/12/2022||0.5775||219880000|2022-10-28|15/09/2022|0.54|0.54|208600000|211500000
2022-10-30 08:09:16|01004|20516|NYSE AM|5.02B|5020000000|10.490|3,048,262|-1.41%|33|2023-02-15|15/12/2022||0.1898||246990000|2022-10-26|15/09/2022|0.2|0.1915|231030000|249340000
2022-10-30 08:09:19|01005|15591|NASDAQ BOKF|7.38B|7380000000|108.87|189,083|7.61%|38|2023-01-18|15/12/2022||2.01||468960000|2022-10-19|15/09/2022||1.98||458610000
2022-10-30 08:09:22|01006|13979|NASDAQ HAIN|1.68B|1680000000|18.86|1,620,759|-57.97%|38|2023-02-09|15/12/2022||0.2064||477300000|2022-11-08|15/09/2022||0.09||450910000
2022-10-30 08:09:25|01007|16532|NASDAQ LOPE|3.08B|3080000000|100.33|246,297|25.88%|38|2023-02-15|15/12/2022||2.2||261360000|2022-10-27|15/09/2022|1.02|0.98|208720000|213210000
2022-10-30 08:09:28|01008|29742|NYSE WTM|4B|4000000000|1,396.24|15,012|32.35%|37|2022-11-09|15/09/2022||300|||2022-08-08|15/06/2022|-58.78|-55|269200000|
2022-10-30 08:09:31|01009|20376|NYSE PAG|7.89B|7890000000|110.66|460,695|4.35%|38|2023-02-08|15/12/2022||3.85||6560000000|2022-10-26|15/09/2022|4.61|4.34|6900000000|6850000000
2022-10-30 08:09:33|01010|17188|NYSE SLGN|5.26B|5260000000|47.72|457,482|18.71%|38|2023-01-31|15/12/2022||0.8838||1560000000|2022-10-26|15/09/2022|1.27|1.23|1970000000|1850000000
2022-10-30 08:09:37|01011|20732|NYSE BOH|3.02B|3020000000|75.46|180,749|-10.7%|38|2023-01-23|15/12/2022||1.49||186670000|2022-10-24|15/09/2022|1.28|1.44|185600000|183000000
2022-10-30 08:09:40|01012|1169118|NASDAQ SHLS|3.71B|3710000000|22.21|1,738,008|-28.33%|11|2022-11-08|15/09/2022||0.0779||82970000|2022-08-15|15/06/2022|0.07|0.0623|73490000|72890000
2022-10-30 08:09:44|01013|1163041|NYSE DNB|5.61B|5610000000|12.93|2,018,616|-31.37%|16|2023-02-15|15/12/2022||0.3401||612240000|2022-11-03|15/09/2022||0.2964||558610000
2022-10-30 08:09:46|01014|16663|NASDAQ MRCY|2.84B|2840000000|49.12|366,492|-4.7%|38|2023-01-31|15/12/2022||0.3867||237150000|2022-11-01|15/09/2022||0.2511||223500000
2022-10-30 08:09:48|01015|962325|NYSE AGR|15.82B|15820000000|40.91|704,256|-22.37%|29|2023-02-21|15/12/2022||0.4257||1760000000|2022-10-25|15/09/2022|0.31|0.3458|1840000000|1710000000
2022-10-30 08:09:50|01016|1163535|NYSE CHPT|4.6B|4600000000|13.52|9,555,323|-45.44%|13|2022-12-07|15/10/2022||-0.2013||132210000|2022-08-30|15/07/2022|-0.1884|-0.2203|108290000|103230000
2022-10-30 08:09:53|01017|949627|NASDAQ VIRT|3.89B|3890000000|22.58|998,370|-9.24%|32|2023-02-07|15/12/2022||0.7169||360800000|2022-11-03|15/09/2022||0.5803||325060000
2022-10-30 08:09:56|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
2022-10-30 08:09:59|01019|16739|NASDAQ NKTR|706.71M|706710000|3.76|1,793,883|-75.2%|38|2023-03-02|15/12/2022||-0.3589||22350000|2022-11-09|15/09/2022||-0.4489||22680000
2022-10-30 08:10:02|01020|20918|NYSE CPA|2.98B|2980000000|75.29|263,261|1.8%|38|2023-02-15|15/12/2022||2.45||812140000|2022-11-16|15/09/2022||2.31||805310000
2022-10-30 08:10:04|01021|1137413|NASDAQ GO|3.42B|3420000000|35.26|1,177,048|58.9%|20|2023-02-28|15/12/2022||0.2379||871830000|2022-11-08|15/09/2022||0.2542||878500000
2022-10-30 08:10:08|01022|21003|NYSE NEU|2.99B|2990000000|303.28|41,194|-10.8%|38|2023-01-31|15/12/2022|||||2022-10-24|15/09/2022|6.32||696000000|
2022-10-30 08:10:10|01023|940842|NASDAQ SAGE|2.27B|2270000000|38.22|451,434|-5.3%|34|2023-02-23|15/12/2022||-2.33||2070000|2022-11-02|15/09/2022||-2.22||1680000
2022-10-30 08:10:12|01024|1172260|NYSE PSFE|1.13B|1130000000|1.56|3,231,962|-80%|12|2023-03-01|15/12/2022||0.0421||375320000|2022-11-10|15/09/2022||0.0387||356630000
2022-10-30 08:10:17|01025|1168847|NASDAQ DRVN|5.28B|5280000000|31.56|680,052|-2.8%|14|2022-10-26|15/09/2022|0.32|0.27|516600000|492320000|2022-07-27|15/06/2022|0.35|0.2925|508620000|480370000
2022-10-30 08:10:20|01026|1156576|NASDAQ REYN|6.44B|6440000000|30.69|465,625|13.75%|18|2023-02-08|15/12/2022||0.6202||1130000000|2022-11-03|15/09/2022||0.2256||981750000
2022-10-30 08:10:22|01027|1061418|NYSE GTES|3.2B|3200000000|11.35|771,227|-30.96%|24|2023-02-06|15/12/2022||0.3164||889560000|2022-11-08|15/09/2022||0.3138||903320000
2022-10-30 08:10:25|01028|21032|NYSE LENb|23.32B|23320000000|66.40|77,989|-19.1%|37|2022-12-14|15/11/2022||5.01||10030000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-10-30 08:10:30|01029|32367|NYSE ADT|7.87B|7870000000|8.70|3,957,029|4.19%|34|2023-02-28|15/12/2022||0.1833||1620000000|2022-11-08|15/09/2022||0.0667||1590000000
2022-10-30 08:10:34|01030|16514|NASDAQ FWONA|13.42B|13420000000|52.49|167,794|0.65%|39|2023-03-02|15/12/2022||0.0579||760520000|2022-11-10|15/09/2022||0.2323||812450000
2022-10-30 08:10:37|01031|1006167|NYSE SNDR|3.86B|3860000000|21.69|512,728|-13.03%|25|2023-02-02|15/12/2022||0.6866||1740000000|2022-10-27|15/09/2022|0.7|0.68|1680000000|1730000000
2022-10-30 08:10:40|01032|20700|NYSE MCY|1.61B|1610000000|29.10|610,684|-46.6%|38|2023-02-13|15/12/2022||0.25||963120000|2022-11-01|15/09/2022||-0.3||1050000000
2022-10-30 08:10:44|01033|20805|NYSE CNA|11.43B|11430000000|42.14|307,035|-6.06%|38|2023-02-06|15/12/2022||1||2660000000|2022-10-31|15/09/2022||0.6834||2620000000
2022-10-30 08:10:46|01034|1177768|NYSE SLVM|2.09B|2090000000|47.58|482,067|68.96%|10|2023-02-10|15/12/2022||1.59||915000000|2022-11-09|15/09/2022||1.73||898000000
2022-10-30 08:10:49|01035|1169492|NYSE SGFY|7.05B|7050000000|29.25|4,626,706|82.02%|13|2022-11-08|15/09/2022||0.1354||237240000|2022-08-03|15/06/2022|-2.1|0.1374|246200000|247110000
2022-10-30 08:10:50|01036|1171379|NYSE HAYW|2.01B|2010000000|9.31|1,665,931|-59.85%|11|2023-03-01|15/12/2022||0.1989||283400000|2022-10-26|15/09/2022||0.1424||247000000
2022-10-30 08:10:54|01037|17336|NASDAQ TFSL|3.95B|3950000000|14.23|246,122|-26.88%|38|2023-02-01|15/12/2022||0.075||82320000|2022-10-28|15/09/2022||0.08||82970000
2022-10-30 08:10:58|01038|24426|NYSE SEB|4.4B|4400000000|3,790.0|644|-1.56%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|93.04||2970000000|
2022-10-30 08:11:04|01039|1179477|NASDAQ LYLT|28.3M|28300000|1.15|1,006,559|-|10|2023-02-02|15/12/2022||0.1933||246760000|2022-11-30|15/09/2022||0.1||162710000
2022-10-30 08:11:06|01040|1175864|NYSE NABL|1.96B|1960000000|10.89|370,760|-18.12%|11|2023-02-23|15/12/2022||0.084||99050000|2022-11-08|15/09/2022||0.08||95980000
2022-10-30 08:11:09|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
2022-10-30 08:11:16|01042|1096498|NYSE SWI|1.51B|1510000000|9.41|385,463|-41.55%|22|2023-02-08|15/12/2022||0.1929||196250000|2022-11-03|15/09/2022||0.23||186950000
2022-10-30 08:11:19|01043|1163792|NASDAQ PARAA|14.21B|14210000000|21.99|61,931|-43.51%|26|2023-02-14|15/12/2022||0.5603||8470000000|2022-11-02|15/09/2022||0.4375||7100000000
2022-10-30 08:11:21|01044|1168782|NYSE AMBP|2.5B|2500000000|4.18|1,583,489|-57.56%|10|2023-02-23|15/12/2022||0.1046||1230000000|2022-10-27|15/09/2022|0.06|0.08|1170000000|1170000000
2022-10-30 08:11:24|01045|6414|NASDAQ CROX|4.43B|4430000000|71.81|1,587,936|-55.52%|38|2023-02-15|15/12/2022||2.17||900920000|2022-10-20|15/09/2022||2.62||942520000
2022-10-30 08:11:27|01046|17404|NASDAQ TTEK|7.52B|7520000000|141.03|264,854|-19.71%|38|2023-02-01|15/12/2022||1.15||697690000|2022-11-16|15/09/2022||1.16||709960000
2022-10-30 08:11:29|01047|16544|NASDAQ LSCC|7.02B|7020000000|51.13|1,300,194|-26.37%|38|2023-02-14|15/12/2022||0.445||169510000|2022-10-31|15/09/2022||0.437||166290000
2022-10-30 08:11:32|01048|1166240|NYSE ASAN|4.33B|4330000000|20.50|4,067,928|-84.9%|13|2022-12-14|15/10/2022||-0.3256||139000000|2022-09-07|15/07/2022|-0.34|-0.3857|134900000|127820000
2022-10-30 08:11:34|01049|978740|NASDAQ NTLA|4.11B|4110000000|54.03|1,128,677|-59.37%|25|2022-11-03|15/09/2022||-1.29||11430000|2022-08-04|15/06/2022|-1.33|-1.3|14030000|9420000
2022-10-30 08:11:37|01050|17187|NASDAQ SLAB|3.95B|3950000000|118.65|477,732|-37.14%|38|2023-02-01|15/12/2022||1.08||274870000|2022-10-26|15/09/2022|1.21|1.13|270000000|270120000
2022-10-30 08:11:41|01051|17108|NASDAQ SAIA|5.06B|5060000000|192.21|408,696|-38.52%|38|2023-02-01|15/12/2022||3.05||668590000|2022-10-31|15/09/2022||3.7||724350000
2022-10-30 08:11:44|01052|20487|NYSE EGP|6.79B|6790000000|156.08|280,622|-21.08%|38|2023-02-07|15/12/2022||0.86||126800000|2022-10-25|15/09/2022|0.87|0.838|125660000|123940000
2022-10-30 08:11:46|01053|41004|NASDAQ APPS|1.46B|1460000000|14.82|2,388,471|-82.78%|35|2023-02-07|15/12/2022||0.3863||203050000|2022-11-07|15/09/2022||0.3909||175540000
2022-10-30 08:11:49|01054|17159|NASDAQ LNW|5.23B|5230000000|55.43|665,768|-30.76%|35|2023-02-28|15/12/2022||0.5385||650000000|2022-11-08|15/09/2022||0.4413||623880000
2022-10-30 08:11:52|01055|16806|NASDAQ OMCL|3.45B|3450000000|77.96|393,814|-56.24%|38|2023-02-14|15/12/2022||1.21||382260000|2022-10-27|15/09/2022||0.9544||363240000
2022-10-30 08:11:54|01056|960584|NASDAQ WSC|9.14B|9140000000|42.78|1,847,307|23.11%|24|2023-02-23|15/12/2022||0.4332||582380000|2022-11-03|15/09/2022||0.376||582920000
2022-10-30 08:11:57|01057|1073227|NYSE INSP|5.34B|5340000000|185.41|287,475|-31.22%|23|2023-02-07|15/12/2022||-0.7678||106640000|2022-11-01|15/09/2022||-0.7589||94310000
2022-10-30 08:11:59|01058|1123145|NASDAQ SWAV|10.23B|10230000000|284.66|511,407|33.21%|20|2023-02-16|15/12/2022||0.6815||137840000|2022-11-07|15/09/2022||0.5278||123970000
2022-10-30 08:12:03|01059|958242|NASDAQ RPD|2.64B|2640000000|44.93|704,065|-65.1%|30|2023-02-09|15/12/2022||0.2048||187310000|2022-11-02|15/09/2022||0.0493||176080000
2022-10-30 08:12:06|01060|17300|NASDAQ SYNA|3.72B|3720000000|93.06|539,036|-52.17%|38|2023-02-02|15/12/2022||3.17||448420000|2022-11-03|15/09/2022||3.33||452920000
2022-10-30 08:12:09|01061|100233|NASDAQ VRNS|2.97B|2970000000|27.00|1,004,146|-58.29%|36|2023-02-06|15/12/2022||0.2211||155480000|2022-10-31|15/09/2022||0.058||124350000
2022-10-30 08:12:12|01062|992965|NASDAQ BL|3.68B|3680000000|57.10|511,616|-54.99%|26|2023-02-16|15/12/2022||0.0891||143070000|2022-11-03|15/09/2022||0.0887||134180000
2022-10-30 08:12:15|01063|41307|NASDAQ FOXF|3.73B|3730000000|88.21|221,016|-45.19%|37|2023-02-28|15/12/2022||1.22||362360000|2022-11-02|15/09/2022||1.31||383130000
2022-10-30 08:12:18|01064|986248|NASDAQ MEDP|6.9B|6900000000|222.32|426,974|-1.87%|26|2023-02-13|15/12/2022||1.51||365710000|2022-10-24|15/09/2022|2.05|1.47|383700000|357170000
2022-10-30 08:12:21|01065|40050|NASDAQ AMBA|2.19B|2190000000|56.88|595,323|-69.39%|37|2022-12-01|15/10/2022||0.1974||83020000|2022-08-30|15/07/2022|0.2|0.1939|80880000|80190000
2022-10-30 08:12:24|01066|15459|NASDAQ ARWR|3.8B|3800000000|35.87|766,297|-43.8%|37|2023-02-09|15/12/2022||-0.498||62570000|2022-12-13|15/09/2022||-0.3871||56910000
2022-10-30 08:12:27|01067|943118|NYSE WK|4.08B|4080000000|77.86|379,413|-47.94%|33|2023-02-21|15/12/2022||-0.0857||141280000|2022-11-02|15/09/2022||-0.2586||132470000
2022-10-30 08:12:30|01068|958818|NYSE PFGC|8.19B|8190000000|52.58|958,158|16.25%|30|2023-02-08|15/12/2022||0.6371||13720000000|2022-11-09|15/09/2022||0.7989||14410000000
2022-10-30 08:12:33|01069|16945|NASDAQ POWI|3.85B|3850000000|67.34|428,385|-34.75%|38|2023-02-02|15/12/2022||0.7783||162370000|2022-10-27|15/09/2022||0.8383||165130000
2022-10-30 08:12:35|01070|17416|NASDAQ TXRH|6.6B|6600000000|98.71|820,186|11.15%|38|2023-02-21|15/12/2022||0.8796||996430000|2022-10-27|15/09/2022|0.93|0.88|993300000|971270000
2022-10-30 08:12:37|01071|951001|NASDAQ BPMC|3.17B|3170000000|53.04|855,005|-52.85%|30|2023-02-15|15/12/2022||-2.42||47890000|2022-10-27|15/09/2022||-2.46||44180000
2022-10-30 08:12:41|01072|16089|NASDAQ FFIN|5.39B|5390000000|38.07|386,852|-24.94%|36|2023-01-26|15/12/2022||0.4193||139450000|2022-10-20|15/09/2022|0.41|0.4112|143700000|137040000
2022-10-30 08:12:44|01073|16219|NASDAQ NOVT|5.08B|5080000000|142.45|172,526|-17.45%|38|2023-03-01|15/12/2022||0.7525||219680000|2022-11-08|15/09/2022||0.755||217620000
2022-10-30 08:12:46|01074|1077002|NYSE BJ|10.51B|10510000000|77.81|1,995,497|33.15%|23|2022-11-17|15/10/2022||0.8227||4640000000|2022-08-18|15/07/2022|1.06|0.8015|5100000000|4670000000
2022-10-30 08:12:50|01075|16045|NASDAQ EXPO|4.81B|4810000000|94.09|184,628|-18.04%|38|2023-02-02|15/12/2022||0.385||112700000|2022-10-27|15/09/2022|0.47|0.42|127200000|114000000
2022-10-30 08:12:59|01076|16348|NASDAQ IIVI|5.8B|5800000000|41.95|2,087,711|-30.67%|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2022-10-30 08:13:02|01077|1155835|NASDAQ SPT|3.3B|3300000000|60.46|454,535|-52.65%|18|2023-02-21|15/12/2022||-0.0101||70090000|2022-11-03|15/09/2022||-0.0391||64990000
2022-10-30 08:13:06|01078|17254|NASDAQ STAA|3.42B|3420000000|71.17|436,977|-39.92%|38|2023-03-01|15/12/2022||0.193||75890000|2022-11-02|15/09/2022||0.2062||75010000
2022-10-30 08:13:10|01079|16678|NASDAQ MSTR|3.17B|3170000000|279.99|543,807|-60.84%|38|2023-01-31|15/12/2022||0.085||135250000|2022-10-27|15/09/2022||0.00||127580000
2022-10-30 08:13:12|01080|1096240|NASDAQ TWST|1.88B|1880000000|33.38|944,860|-71.9%|23|2023-02-09|15/12/2022||-1.16||57630000|2022-12-21|15/09/2022||-1.27||56780000
2022-10-30 08:13:14|01081|16420|NASDAQ ZD|3.71B|3710000000|78.59|275,093|-38.73%|38|2023-02-09|15/12/2022||2.36||421350000|2022-11-02|15/09/2022||1.56||346220000
2022-10-30 08:13:18|01082|15467|NYSE ASGN|4.32B|4320000000|86.04|218,004|-28.1%|38|2023-02-15|15/12/2022||1.62||1140000000|2022-10-26|15/09/2022|1.79|1.78|1200000000|1190000000
2022-10-30 08:13:21|01083|1096129|NASDAQ UPWK|1.76B|1760000000|13.40|1,313,336|-71.56%|23|2023-02-09|15/12/2022||-0.0578||159620000|2022-10-26|15/09/2022|-0.04|-0.0933|156900000|157340000
2022-10-30 08:13:29|01084|17239|NASDAQ SPSC|4.64B|4640000000|128.82|140,015|-15.66%|38|2023-02-07|15/12/2022||0.5467||120210000|2022-10-27|15/09/2022|0.63|0.52|114500000|114010000
2022-10-30 08:13:32|01085|17203|NASDAQ SMTC|1.77B|1770000000|27.94|1,266,133|-67.14%|37|2022-11-30|15/10/2022||0.6325||179680000|2022-08-31|15/07/2022|0.87|0.853|209250000|208290000
2022-10-30 08:13:38|01086|940768|NASDAQ HQY|6.46B|6460000000|76.40|747,467|15.44%|32|2022-12-06|15/10/2022||0.3425||206750000|2022-09-06|15/07/2022|0.33|0.3302|206140000|203880000
2022-10-30 08:13:41|01087|16256|NASDAQ HELE|2.28B|2280000000|95.03|306,337|-57.76%|39|2023-01-05|15/11/2022||3.2||620200000|2022-10-05|15/08/2022|2.27|2.19|521400000|519070000
2022-10-30 08:13:45|01088|16236|NASDAQ HALO|6.65B|6650000000|48.24|1,313,679|26.71%|38|2023-02-21|15/12/2022||0.4033||205980000|2022-11-08|15/09/2022||0.3233||189720000
2022-10-30 08:13:48|01089|1009130|NYSE BHVN|739.97M|739970000|10.35|1,355,582|-92.73%|25|2023-02-24|15/12/2022||-2.59||255320000|2022-11-08|15/09/2022||-2.11||251190000
2022-10-30 08:13:51|01090|21252|NYSE KBR|6.72B|6720000000|48.99|1,298,181|15.43%|38|2023-02-21|15/12/2022||0.607||1630000000|2022-10-27|15/09/2022|0.65|0.6323|1630000000|1660000000
2022-10-30 08:13:55|01091|1027143|NASDAQ RDFN|495.64M|495640000|4.57|4,145,289|-91.1%|24|2023-02-16|15/12/2022||-0.5627||571000000|2022-11-10|15/09/2022||-0.756||606310000
2022-10-30 08:13:58|01092|40083|NASDAQ NEO|942.21M|942210000|7.49|1,350,316|-83.72%|38|2023-02-22|15/12/2022||-0.1858||126020000|2022-11-01|15/09/2022||-0.2033||122410000
2022-10-30 08:14:00|01093|52417|NASDAQ CELH|6.94B|6940000000|91.72|1,633,359|-4.97%|23|2022-11-10|15/09/2022||0.1047||161820000|2022-08-09|15/06/2022|0.12|0.0833|154020000|148740000
2022-10-30 08:14:03|01094|21128|NYSE MMS|3.77B|3770000000|62.29|368,559|-26.35%|38|2023-02-09|15/12/2022||0.76||1110000000|2022-11-22|15/09/2022||0.68||1070000000
2022-10-30 08:14:07|01095|953821|NASDAQ WING|4.81B|4810000000|160.75|807,694|-3.53%|31|2023-02-15|15/12/2022||0.4232||100500000|2022-10-26|15/09/2022|0.45|0.3572|92670000|89740000
2022-10-30 08:14:10|01096|950998|NYSE NSA|5.43B|5430000000|42.74|733,249|-31.57%|31|2023-02-27|15/12/2022||0.27||199990000|2022-11-02|15/09/2022||0.2825||199990000
2022-10-30 08:14:15|01097|1052916|NASDAQ EYE|2.94B|2940000000|37.23|796,072|-39.6%|23|2023-03-01|15/12/2022||0.032||475440000|2022-11-10|15/09/2022||0.1408||506040000
2022-10-30 08:14:18|01098|958147|NYSE HLI|6.16B|6160000000|89.79|267,085|-19.89%|30|2023-02-07|15/12/2022||1.52||577160000|2022-10-27|15/09/2022|1.19|1.06|490000000|442400000
2022-10-30 08:14:21|01099|15534|NASDAQ BCPC|4.5B|4500000000|140.14|89,231|-8.46%|38|2023-02-17|15/12/2022||0.975||244220000|2022-10-28|15/09/2022||0.95||239990000
2022-10-30 08:14:23|01100|15371|NASDAQ ALKS|3.83B|3830000000|23.33|1,563,667|-22.98%|36|2023-02-15|15/12/2022||-0.005||273400000|2022-10-26|15/09/2022||0.032||273780000
2022-10-30 08:14:26|01101|1054949|NYSE AQUA|4.76B|4760000000|39.20|590,756|-6.29%|24|2023-01-31|15/12/2022||0.169||417440000|2022-11-15|15/09/2022||0.3215||465820000
2022-10-30 08:14:28|01102|1084931|NASDAQ TENB|4.56B|4560000000|40.56|929,143|-23.83%|24|2023-01-31|15/12/2022||0.0487||182350000|2022-10-25|15/09/2022|0.15|0.03|174900000|170170000
2022-10-30 08:14:33|01103|20348|NYSE AMN|5.48B|5480000000|126.63|608,353|28.3%|38|2023-02-16|15/12/2022||2.05||1030000000|2022-11-03|15/09/2022||2.31||1090000000
2022-10-30 08:14:36|01104|20365|NYSE JBT|2.95B|2950000000|92.56|160,165|-37.35%|38|2023-02-21|15/12/2022||1.7||608430000|2022-10-26|15/09/2022|1.27|1.19|555000000|556500000
2022-10-30 08:14:39|01105|29662|NYSE MTDR|7.79B|7790000000|65.92|1,229,265|57.51%|38|2023-02-21|15/12/2022||2.54||763800000|2022-10-25|15/09/2022|2.68|2.64|776100000|769530000
2022-10-30 08:14:42|01106|20275|NYSE SSD|3.69B|3690000000|85.45|228,796|-19.46%|38|2023-02-06|15/12/2022||1.19||493510000|2022-10-24|15/09/2022|2.06|1.54|553700000|529940000
2022-10-30 08:14:44|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|5.94%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-10-30 08:14:48|01108|1096126|NYSE LTHM|5.61B|5610000000|31.27|3,909,587|10.81%|23|2023-02-16|15/12/2022||0.3943||250770000|2022-11-01|15/09/2022||0.3834||243150000
2022-10-30 08:14:50|01109|1171774|NYSE DOCN|3.54B|3540000000|36.48|1,322,717|-62.62%|12|2023-02-23|15/12/2022||0.2517||162440000|2022-11-07|15/09/2022||0.2275||147780000
2022-10-30 08:14:53|01110|21037|NYSE NSP|4.07B|4070000000|107.14|183,555|-14.29%|38|2023-02-13|15/12/2022||0.8367||1520000000|2022-11-02|15/09/2022||0.95||1450000000
2022-10-30 08:14:55|01111|39261|NYSE HRI|3.34B|3340000000|114.15|202,729|-37.29%|37|2023-02-09|15/12/2022||3.65||738780000|2022-10-20|15/09/2022|3.42|3.56|745100000|725410000
2022-10-30 08:14:58|01112|21036|NYSE MXL|2.5B|2500000000|31.82|517,556|-49.49%|38|2023-02-08|15/12/2022||1.03||285400000|2022-10-25|15/09/2022|1.05|1.04|285700000|284990000
2022-10-30 08:15:01|01113|17437|NASDAQ UFPI|4.45B|4450000000|72.15|302,820|-11.83%|38|2023-02-22|15/12/2022||1.78||1900000000|2022-10-20|15/09/2022|2.66|2.63|2320000000|2360000000
2022-10-30 08:15:04|01114|1156638|NASDAQ BEAM|3.35B|3350000000|48.74|1,070,177|-45.09%|18|2023-02-27|15/12/2022||-1.32||12150000|2022-11-07|15/09/2022||-1.28||7150000
2022-10-30 08:15:06|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|35.97%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2022-10-30 08:15:09|01116|1055910|NASDAQ DNLI|4B|4000000000|29.62|816,931|-38.74%|24|2023-02-27|15/12/2022||-0.8405||9630000|2022-11-03|15/09/2022||-0.8433||10270000
2022-10-30 08:15:11|01117|41304|NASDAQ FATE|2.11B|2110000000|21.80|1,341,074|-59.48%|33|2023-02-27|15/12/2022||-0.9597||14950000|2022-11-03|15/09/2022||-0.8896||15710000
2022-10-30 08:15:14|01118|1088195|NYSE BE|3.61B|3610000000|18.52|3,341,195|-40.75%|24|2023-02-08|15/12/2022||0.1081||410290000|2022-11-09|15/09/2022||-0.0607||285050000
2022-10-30 08:15:16|01119|985128|NYSE ATKR|3.91B|3910000000|94.74|419,443|0.22%|27|2023-01-30|15/12/2022||3.28||744400000|2022-11-17|15/09/2022||5.02||980400000
2022-10-30 08:15:22|01120|101888|NYSE QTWO|1.82B|1820000000|31.69|440,118|-59.61%|34|2023-02-14|15/12/2022||0.1717||157570000|2022-11-02|15/09/2022||0.0408||146820000
2022-10-30 08:15:25|01121|994769|NYSE HGV|4.52B|4520000000|38.44|541,835|-23.55%|26|2023-02-28|15/12/2022||0.8513||954850000|2022-11-08|15/09/2022||0.7906||926470000
2022-10-30 08:15:29|01122|9222|NYSE DEN|4.64B|4640000000|93.24|883,855|10.13%|39|2023-02-23|15/12/2022||1.88||397260000|2022-11-03|15/09/2022||1.95||399500000
2022-10-30 08:15:32|01123|16719|NASDAQ NEOG|2.84B|2840000000|13.13|6,993,866|-68.97%|37|2022-12-20|15/11/2022||0.045||182800000|2022-09-27|15/08/2022|0.05|0.105|132350000|135750000
2022-10-30 08:15:35|01124|40089|NASDAQ QLYS|5.46B|5460000000|142.36|390,414|14.36%|38|2023-02-09|15/12/2022||0.89||130690000|2022-11-02|15/09/2022||0.8658||124890000
2022-10-30 08:15:40|01125|21019|NYSE ENV|2.74B|2740000000|49.57|311,172|-40.63%|38|2023-02-23|15/12/2022||0.5114||311460000|2022-11-09|15/09/2022||0.4438||302870000
2022-10-30 08:15:43|01126|15761|NYSE CNMD|2.44B|2440000000|80.11|360,701|-45.24%|38|2023-01-25|15/12/2022||1.09||313620000|2022-10-26|15/09/2022|0.77|0.7548|275090000|280890000
2022-10-30 08:15:55|01127|20399|NYSE RHP|4.88B|4880000000|88.90|325,823|3.93%|38|2023-02-23|15/12/2022||0.845||500410000|2022-10-31|15/09/2022||0.89||441360000
2022-10-30 08:15:58|01128|16502|NASDAQ LHCG|5.17B|5170000000|166.50|257,293|23.71%|38|2023-03-01|15/12/2022||1.4||629530000|2022-11-09|15/09/2022||1.4||620190000
2022-10-30 08:16:01|01129|17001|NASDAQ PZZA|2.56B|2560000000|72.31|573,610|-41.72%|38|2023-02-23|15/12/2022||0.7429||531240000|2022-11-03|15/09/2022||0.6102||515020000
2022-10-30 08:16:04|01130|16008|NASDAQ ENSG|4.95B|4950000000|89.96|256,945|15.32%|38|2023-02-08|15/12/2022||1.07||777550000|2022-10-26|15/09/2022|1.04|1.03|770000000|750500000
2022-10-30 08:16:08|01131|101895|NYSE TNET|4.07B|4070000000|65.33|217,190|-35.48%|35|2023-02-13|15/12/2022||0.7206||277500000|2022-10-24|15/09/2022|1.22|1.02|1240000000|302470000
2022-10-30 08:16:11|01132|16842|NASDAQ OSTK|1.14B|1140000000|25.00|1,349,432|-73.75%|38|2023-02-22|15/12/2022||0.1583||499740000|2022-10-27|15/09/2022|0.13|0.11|460280000|479460000
2022-10-30 08:16:15|01133|16954|NASDAQ PRFT|2.31B|2310000000|66.71|275,822|-46.03%|38|2023-02-23|15/12/2022||1.16||240940000|2022-10-27|15/09/2022|1.11|1.1|227600000|230380000
2022-10-30 08:16:18|01134|986078|NYSE KNSL|7.18B|7180000000|313.40|149,019|67.46%|26|2023-02-16|15/12/2022||1.95||256150000|2022-10-27|15/09/2022|1.64|1.51|216960000|252300000
2022-10-30 08:16:22|01135|16044|NASDAQ EXLS|5.82B|5820000000|176.10|393,040|43.6%|38|2023-02-28|15/12/2022||1.42||346270000|2022-10-27|15/09/2022|1.54|1.41|361400000|345700000
2022-10-30 08:16:26|01136|21235|NYSE RLI|5.85B|5850000000|128.89|143,250|19%|38|2023-01-25|15/12/2022||1.16||360000000|2022-10-19|15/09/2022|0.5|0.8332|859490000|380740000
2022-10-30 08:16:29|01137|41018|NASDAQ TGTX|773.74M|773740000|5.72|2,554,558|-81.68%|36|2022-11-10|15/09/2022||-0.3825||1460000|2022-08-08|15/06/2022|-0.3|-0.48|594000|175430
2022-10-30 08:16:32|01138|955557|NASDAQ ALRM|3.03B|3030000000|60.93|213,976|-27.69%|31|2023-02-28|15/12/2022||0.529||214660000|2022-11-09|15/09/2022||0.4987||209790000
2022-10-30 08:16:35|01139|16078|NASDAQ FELE|3.76B|3760000000|81.15|169,512|-6.05%|38|2023-02-21|15/12/2022||0.97||493990000|2022-10-25|15/09/2022|1.26|1.25|551700000|552700000
2022-10-30 08:16:38|01140|1156199|NASDAQ CRNC|667.15M|667150000|16.94|537,958|-83.89%|18|2023-02-06|15/12/2022||0.0958||69850000|2022-11-21|15/09/2022||-0.2182||56030000
2022-10-30 08:16:42|01141|942650|NYSE NVRO|1.37B|1370000000|38.84|613,743|-65.85%|33|2023-02-22|15/12/2022||-0.4895||114060000|2022-11-02|15/09/2022||-0.731||99400000
2022-10-30 08:16:46|01142|20505|NYSE MUSA|7.18B|7180000000|317.58|320,481|94.89%|36|2023-02-01|15/12/2022||3.77||5840000000|2022-10-26|15/09/2022|9.28|6.14|6190000000|6070000000
2022-10-30 08:16:48|01143|15867|NASDAQ CWST|4.15B|4150000000|80.21|206,360|-7.51%|36|2023-02-23|15/12/2022||0.2384||264140000|2022-10-27|15/09/2022|0.45|0.37|295300000|267910000
2022-10-30 08:16:51|01144|1088200|NASDAQ SONO|2.03B|2030000000|15.98|2,716,392|-51.01%|24|2023-02-08|15/12/2022||0.94||610460000|2022-11-17|15/09/2022||0.1233||306170000
2022-10-30 08:16:53|01145|1096118|NASDAQ KOD|376.2M|376200000|7.27|578,877|-93.79%|23|2023-02-28|15/12/2022||-1.72||0.00|2022-11-16|15/09/2022||-1.72||0.00
2022-10-30 08:16:56|01146|1166732|NYSE FUBO|670.77M|670770000|3.62|16,680,709|-87.86%|14|2022-11-23|15/09/2022||-0.7486||209550000|2022-08-04|15/06/2022|-0.63|-0.7089|221890000|226600000
2022-10-30 08:16:58|01147|1010718|NASDAQ APPN|3.6B|3600000000|49.70|324,831|-50.01%|24|2023-02-23|15/12/2022||-0.1697||126910000|2022-11-03|15/09/2022||-0.2258||116160000
2022-10-30 08:17:01|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
2022-10-30 08:17:03|01149|940816|NASDAQ TRUP|2.04B|2040000000|50.10|545,866|-51.07%|34|2023-02-14|15/12/2022||-0.2213||241390000|2022-11-03|15/09/2022||-0.2625||229020000
2022-10-30 08:17:06|01150|16227|NYSE GTLS|7.63B|7630000000|212.66|362,453|19.79%|38|2023-02-23|15/12/2022||2.02||530910000|2022-10-20|15/09/2022||1.32||448320000
2022-10-30 08:17:09|01151|1153169|NASDAQ PGNY|4.05B|4050000000|44.01|669,356|-28.36%|20|2023-02-27|15/12/2022||0.0202||205700000|2022-11-03|15/09/2022||0.024||194520000
2022-10-30 08:17:16|01152|1153690|NYSE SI|1.86B|1860000000|58.84|775,772|-62.43%|19|2023-01-17|15/12/2022||1.7||116110000|2022-10-18|15/09/2022|1.28|1.41|89340000|100500000
2022-10-30 08:17:19|01153|20162|NYSE AIT|4.89B|4890000000|126.90|178,126|30.18%|38|2023-01-26|15/12/2022||1.58||944720000|2022-10-27|15/09/2022|1.97|1.65|1060000000|989600000
2022-10-30 08:17:21|01154|20347|NYSE ABG|3.47B|3470000000|156.93|180,371|-19.82%|38|2023-02-07|15/12/2022||8.55||3930000000|2022-10-25|15/09/2022||9.14||3950000000
2022-10-30 08:17:24|01155|1096077|NASDAQ ARVN|2.71B|2710000000|50.92|396,617|-41.19%|24|2023-02-27|15/12/2022||-1.29||26740000|2022-11-09|15/09/2022||-1.17||34960000
2022-10-30 08:17:30|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|35.3%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-10-30 08:17:32|01157|1080050|NASDAQ FOCS|2.75B|2750000000|35.49|311,335|-43.54%|25|2023-02-16|15/12/2022||1.05||547720000|2022-11-03|15/09/2022||1.02||510520000
2022-10-30 08:17:35|01158|17169|NASDAQ SHOO|2.36B|2360000000|29.91|829,701|-33.68%|38|2023-02-23|15/12/2022||0.5629||503710000|2022-11-02|15/09/2022||0.7875||536060000
2022-10-30 08:17:38|01159|20282|NYSE BOX|4.1B|4100000000|28.79|1,235,050|11.46%|32|2022-11-29|15/10/2022||0.2976||251310000|2022-08-24|15/07/2022|0.28|0.2749|246020000|245300000
2022-10-30 08:17:41|01160|20340|NYSE SEM|3.25B|3250000000|25.81|611,975|-22.31%|38|2023-02-23|15/12/2022||0.5761||1610000000|2022-11-03|15/09/2022||0.5046||1570000000
2022-10-30 08:17:45|01161|15323|NASDAQ ACIW|2.82B|2820000000|24.74|757,104|-19.36%|38|2023-03-02|15/12/2022||1.03||442260000|2022-11-10|15/09/2022||0.076||316370000
2022-10-30 08:17:48|01162|32311|NYSE AEO|2.11B|2110000000|11.25|6,102,497|-52.61%|37|2022-12-14|15/10/2022||0.2274||1210000000|2022-09-07|15/07/2022|0.04|0.1295|1200000000|1200000000
2022-10-30 08:17:51|01163|16391|NASDAQ IRDM|6.36B|6360000000|50.62|577,420|24.83%|38|2023-02-16|15/12/2022||0.017||173660000|2022-10-20|15/09/2022|0.02|0.017|184060000|180910000
2022-10-30 08:17:54|01164|1053088|NASDAQ ALTR|3.92B|3920000000|48.98|292,227|-37.04%|24|2023-02-23|15/12/2022||0.21||149920000|2022-11-03|15/09/2022||0.1||118050000
2022-10-30 08:17:56|01165|1137570|NASDAQ BBIO|1.63B|1630000000|10.99|1,942,588|-77.74%|18|2023-02-23|15/12/2022||-0.9119||8980000|2022-11-10|15/09/2022||-0.933||7880000
2022-10-30 08:17:59|01166|997108|NASDAQ HLNE|3.29B|3290000000|61.00|174,672|-41.63%|25|2023-01-31|15/12/2022||0.7997||107960000|2022-11-01|15/09/2022||0.6159||102560000
2022-10-30 08:18:03|01167|13963|NASDAQ AEIS|2.95B|2950000000|79.02|166,098|-13.94%|38|2023-02-08|15/12/2022||1.53||457180000|2022-10-31|15/09/2022||1.39||443120000
2022-10-30 08:18:06|01168|1084218|NASDAQ ALLK|504.97M|504970000|5.96|2,047,677|-94.07%|23|2023-02-28|15/12/2022||-0.773||0.00|2022-11-15|15/09/2022||-0.7903||0.00
2022-10-30 08:18:09|01169|101891|NASDAQ MGNI|973.1M|973100000|7.32|1,490,676|-72.92%|34|2022-11-03|15/09/2022||0.138||124360000|2022-08-09|15/06/2022|0.14|0.1707|123260000|124520000
2022-10-30 08:18:12|01170|16461|NASDAQ KLIC|2.44B|2440000000|42.09|627,165|-26.16%|38|2023-02-02|15/12/2022||0.8275||250680000|2022-11-15|15/09/2022||0.998||281000000
2022-10-30 08:18:14|01171|16371|NASDAQ INSM|2.37B|2370000000|17.51|1,373,658|-41.92%|36|2023-02-23|15/12/2022||-0.9154||72940000|2022-11-03|15/09/2022||-0.8806||67090000
2022-10-30 08:18:17|01172|1155092|NASDAQ SITM|2.01B|2010000000|94.42|402,442|-64.36%|18|2023-02-01|15/12/2022||0.86||94160000|2022-11-02|15/09/2022||0.855||85610000
2022-10-30 08:18:20|01173|1141594|NYSE PHR|1.47B|1470000000|27.95|421,841|-60.38%|16|2022-12-08|15/10/2022||-0.8799||70870000|2022-09-07|15/07/2022|-0.89|-0.9728|67870000|65880000
2022-10-30 08:18:23|01174|20745|NYSE LCII|2.75B|2750000000|108.16|164,668|-22.54%|38|2023-02-09|15/12/2022||2.35||1110000000|2022-11-03|15/09/2022||2.38||1170000000
2022-10-30 08:18:26|01175|15574|NASDAQ BLKB|2.8B|2800000000|53.97|438,090|-24%|38|2023-02-08|15/12/2022||0.6133||276560000|2022-10-31|15/09/2022||0.6||261020000
2022-10-30 08:18:28|01176|31051|NASDAQ MTSI|4.11B|4110000000|58.71|637,159|-15.91%|38|2023-01-31|15/12/2022||0.7554||179110000|2022-11-15|15/09/2022||0.76||177580000
2022-10-30 08:18:30|01177|1127881|NYSE PD|2.27B|2270000000|25.44|841,468|-39.07%|20|2022-12-07|15/10/2022||-0.0349||92980000|2022-09-01|15/07/2022|-0.04|-0.0844|90250000|88340000
2022-10-30 08:18:33|01178|21052|NYSE BCO|2.72B|2720000000|58.52|271,990|-15.04%|38|2023-02-22|15/12/2022||1.96||1200000000|2022-10-26|15/09/2022|1.34|1.31|1140000000|1140000000
2022-10-30 08:18:36|01179|977677|NASDAQ RRR|4.27B|4270000000|41.10|491,298|-19.71%|28|2023-02-01|15/12/2022||0.5388||415830000|2022-10-27|15/09/2022|0.83|0.51|414400000|407990000
2022-10-30 08:18:40|01180|15492|NASDAQ ATRC|1.95B|1950000000|41.91|268,460|-44.16%|38|2023-03-01|15/12/2022||-0.1924||88540000|2022-11-02|15/09/2022||-0.2513||81260000
2022-10-30 08:18:43|01181|101906|NYSE SFBS|4.07B|4070000000|74.97|145,676|-6.65%|34|2023-01-23|15/12/2022||1.26||135810000|2022-10-17|15/09/2022|1.17|1.22|135360000|132200000
2022-10-30 08:18:45|01182|1096499|NASDAQ AXNX|3.53B|3530000000|71.90|681,067|-1.98%|21|2022-10-31|15/09/2022||-0.4705||63700000|2022-08-01|15/06/2022|-0.47|-0.5485|68980000|59600000
2022-10-30 08:18:48|01183|16538|NASDAQ LPSN|781.63M|781630000|10.42|1,023,019|-79.77%|39|2023-02-23|15/12/2022||0.1414||129650000|2022-11-02|15/09/2022||-0.0824||123480000
2022-10-30 08:18:51|01184|21089|NYSE SKY|3.4B|3400000000|59.80|385,449|-5.56%|32|2023-02-02|15/12/2022||1.17||611660000|2022-11-02|15/09/2022||1.82||694600000
2022-10-30 08:18:54|01185|9240|NYSE SWN|7.26B|7260000000|6.580|31,775,032|34.84%|39|2023-02-23|15/12/2022||0.3809||2350000000|2022-11-02|15/09/2022||0.3367||1990000000
2022-10-30 08:18:58|01186|960625|NASDAQ LIVN|2.54B|2540000000|47.50|434,597|-38.09%|30|2023-03-01|15/12/2022||0.7483||264710000|2022-11-02|15/09/2022||0.545||246930000
2022-10-30 08:19:01|01187|20698|NYSE KWR|2.98B|2980000000|166.45|73,956|-32.29%|38|2023-03-01|15/12/2022||1.6||496030000|2022-11-03|15/09/2022||1.56||502000000
2022-10-30 08:19:04|01188|21136|NYSE ROG|4.44B|4440000000|236.05|183,420|17.37%|38|2023-02-21|15/12/2022||1.33||259300000|2022-11-01|15/09/2022||1.27||255500000
2022-10-30 08:19:06|01189|50936|NASDAQ CYRX|1.4B|1400000000|28.97|454,178|-64.47%|32|2022-11-10|15/09/2022||-0.1395||70460000|2022-08-04|15/06/2022|-0.23|-0.1506|64150000|64580000
2022-10-30 08:19:09|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|7.68%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-10-30 08:19:12|01191|1057699|NASDAQ LPRO|916.4M|916400000|7.26|956,049|-76.97%|20|2023-02-23|15/12/2022||0.23||44430000|2022-11-08|15/09/2022||0.2031||44800000
2022-10-30 08:19:15|01192|17026|NASDAQ RCII|1.22B|1220000000|20.63|768,469|-61.27%|38|2023-02-22|15/12/2022||0.9871||1040000000|2022-11-02|15/09/2022||0.9257||1020000000
2022-10-30 08:19:18|01193|15676|NASDAQ CCOI|2.49B|2490000000|53.45|315,669|-30.21%|38|2023-02-23|15/12/2022||0.2275||151560000|2022-11-03|15/09/2022||0.2163||149900000
2022-10-30 08:19:21|01194|44409|NASDAQ LGIH|2.16B|2160000000|92.64|219,686|-37.95%|36|2023-02-14|15/12/2022||4.09||777770000|2022-11-01|15/09/2022||3.88||669410000
2022-10-30 08:19:25|01195|20530|NYSE FIX|4.33B|4330000000|121.50|172,136|32.83%|38|2023-02-23|15/12/2022||1.29||1020000000|2022-10-27|15/09/2022|1.71|1.37|1120000000|1050000000
2022-10-30 08:19:27|01196|993270|NYSE IIPR|2.92B|2920000000|104.46|334,506|-60.29%|25|2023-02-22|15/12/2022||1.37||69740000|2022-11-02|15/09/2022||1.33||68090000
2022-10-30 08:19:29|01197|15913|NASDAQ DIOD|3.29B|3290000000|72.36|225,705|-24.7%|38|2023-02-14|15/12/2022||1.62||491820000|2022-11-08|15/09/2022||1.85||520840000
2022-10-30 08:19:32|01198|1077150|NASDAQ EXPI|1.99B|1990000000|13.14|1,085,692|-74.53%|26|2023-02-23|15/12/2022||0.0733||1330000000|2022-11-02|15/09/2022||0.0733||1370000000
2022-10-30 08:19:35|01199|17485|NASDAQ VICR|2.2B|2200000000|49.95|235,277|-67.05%|38|2023-02-23|15/12/2022||0.31||109070000|2022-10-20|15/09/2022|0.18|0.2533|103100000|104730000
2022-10-30 08:19:37|01200|1052244|NASDAQ CARG|1.68B|1680000000|14.18|1,401,670|-57.72%|24|2023-03-02|15/12/2022||0.2856||474170000|2022-11-08|15/09/2022||0.259||466580000
2022-10-30 08:19:40|01201|15666|NASDAQ CBRL|2.55B|2550000000|114.87|472,630|-13.74%|37|2022-11-22|15/10/2022||1.2||832500000|2022-09-27|15/07/2022|1.57|1.38|830400000|836930000
2022-10-30 08:19:43|01202|39150|NASDAQ VC|3.55B|3550000000|126.00|312,282|11.33%|38|2023-02-23|15/12/2022||1.44||847340000|2022-10-27|15/09/2022|1.58|1.22|1030000000|827200000
2022-10-30 08:19:45|01203|6438|NASDAQ VIAV|3.45B|3450000000|15.25|1,532,590|-0.97%|38|2023-01-31|15/12/2022||0.2483||335780000|2022-11-02|15/09/2022||0.2317||326000000
2022-10-30 08:19:49|01204|13938|NYSE DDD|1.16B|1160000000|8.93|1,299,228|-68.29%|38|2023-02-27|15/12/2022||-0.0394||144970000|2022-11-01|15/09/2022||-0.0699||136880000
2022-10-30 08:19:52|01205|1137572|NASDAQ KRTX|7.53B|7530000000|225.07|537,626|60.33%|19|2023-02-16|15/12/2022||-2.13||2000000|2022-11-03|15/09/2022||-2.11||0.00
2022-10-30 08:19:55|01206|17540|NASDAQ WDFC|2.22B|2220000000|163.16|97,207|-28.12%|38|2023-01-05|15/11/2022||1.41||141500000|2022-10-19|15/08/2022|1.08|1.25|130400000|131100000
2022-10-30 08:19:57|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|1.48%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2022-10-30 08:20:00|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|0.61%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-10-30 08:20:03|01209|977671|NYSE NGVT|2.52B|2520000000|66.26|191,735|-14.95%|27|2023-02-22|15/12/2022||1.12||376780000|2022-10-26|15/09/2022||1.71||426440000
2022-10-30 08:20:06|01210|1161253|NASDAQ NARI|4.09B|4090000000|76.66|821,181|-15.31%|16|2023-02-22|15/12/2022||-0.1975||98020000|2022-11-02|15/09/2022||-0.2463||90790000
2022-10-30 08:20:10|01211|7926|NYSE TEX|2.59B|2590000000|38.37|578,966|-14.35%|38|2023-02-20|15/12/2022||1.14||1070000000|2022-11-01|15/09/2022|1.2|1.05|1120000000|1070000000
2022-10-30 08:20:13|01212|16638|NASDAQ MMSI|3.84B|3840000000|67.61|344,151|0.52%|38|2023-02-22|15/12/2022||0.6757||288690000|2022-10-27|15/09/2022|0.27|0.53|287200000|273100000
2022-10-30 08:20:16|01213|942484|NYSE BOOT|1.71B|1710000000|57.23|679,407|-45.23%|33|2023-02-01|15/12/2022||2.12||523910000|2022-10-26|15/09/2022|1.06|0.8919|351500000|341480000
2022-10-30 08:20:20|01214|21228|NYSE FN|4.14B|4140000000|113.65|189,826|18.39%|38|2023-02-06|15/12/2022||1.73||631960000|2022-11-07|15/09/2022||1.69||630000000
2022-10-30 08:20:23|01215|100223|NASDAQ ITCI|4.38B|4380000000|46.36|746,312|7.64%|34|2023-03-01|15/12/2022||-0.7253||78990000|2022-11-09|15/09/2022||-0.8075||65880000
2022-10-30 08:20:26|01216|101868|NYSE IBP|2.48B|2480000000|87.04|141,966|-31.49%|34|2023-03-02|15/12/2022||2||650790000|2022-11-04|15/09/2022||2.29||670960000
2022-10-30 08:20:29|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|5.48%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-10-30 08:20:33|01218|21153|NYSE CBT|4.1B|4100000000|72.79|343,216|36.44%|38|2023-01-30|15/12/2022||1.42||1140000000|2022-11-07|15/09/2022||1.46||1070000000
2022-10-30 08:20:35|01219|15302|NASDAQ AAON|3.46B|3460000000|65.15|142,406|-9.07%|37|2023-03-02|15/12/2022||0.54||225280000|2022-11-03|15/09/2022||0.4333||223500000
2022-10-30 08:20:43|01220|20913|NYSE BMI|3.27B|3270000000|111.73|132,211|9.27%|38|2023-02-06|15/12/2022||0.6217||139930000|2022-10-19|15/09/2022|0.61|0.5817|148000000|137860000
2022-10-30 08:20:45|01221|1096076|NASDAQ MNTV|1.16B|1160000000|7.84|2,226,858|-65.79%|23|2023-02-16|15/12/2022||-0.0466||123990000|2022-11-10|15/09/2022||-0.1034||121070000
2022-10-30 08:20:48|01222|8243|NYSE IGT|4.1B|4100000000|20.27|1,416,331|-31.26%|38|2022-11-16|15/09/2022||0.311||1010000000|2022-08-02|15/06/2022|0.57|0.3368|1020000000|1020000000
2022-10-30 08:20:51|01223|17209|NYSE HLIO|1.85B|1850000000|56.79|120,784|-37.63%|36|2023-02-27|15/12/2022||1.04||230370000|2022-11-07|15/09/2022||0.982||219490000
2022-10-30 08:20:54|01224|41193|NYSE APAM|2.32B|2320000000|29.14|495,117|-41.18%|38|2023-02-06|15/12/2022||0.666||229900000|2022-11-01|15/09/2022||0.696||232200000
2022-10-30 08:20:57|01225|24288|NYSE WTS|4.75B|4750000000|142.67|121,826|-24.92%|38|2023-02-09|15/12/2022||1.44||480090000|2022-11-02|15/09/2022||1.57||479960000
2022-10-30 08:20:59|01226|1025072|NYSE MGY|5.42B|5420000000|24.91|1,538,026|19.3%|23|2023-02-15|15/12/2022||1.11||438690000|2022-11-01|15/09/2022||1.17||450100000
2022-10-30 08:21:02|01227|13983|NASDAQ ITRI|2.23B|2230000000|49.37|327,221|-36.52%|38|2023-03-01|15/12/2022||0.3451||497870000|2022-11-07|15/09/2022||0.2451||462170000
2022-10-30 08:21:05|01228|945652|NYSE DOOR|1.6B|1600000000|72.00|151,169|-40.01%|33|2023-02-22|15/12/2022||2.35||665670000|2022-11-07|15/09/2022||2.49||694900000
2022-10-30 08:21:08|01229|1159380|NASDAQ ZNTL|1.44B|1440000000|25.21|619,387|-68.66%|12|2023-02-23|15/12/2022||-1.21||0.00|2022-11-09|15/09/2022||-1.22||0.00
2022-10-30 08:21:12|01230|21194|NYSE CALX|4.79B|4790000000|73.12|558,888|16.82%|38|2023-02-14|15/12/2022||0.2267||217990000|2022-10-24|15/09/2022|0.34|0.2256|236300000|215230000
2022-10-30 08:21:16|01231|16483|NASDAQ LANC|4.99B|4990000000|181.15|163,627|6.56%|38|2023-02-02|15/12/2022||1.23||477530000|2022-11-02|15/09/2022||1.14||418530000
2022-10-30 08:21:19|01232|41272|NYSE SSTK|1.85B|1850000000|51.57|336,271|-57.43%|34|2023-02-09|15/12/2022||0.96||220690000|2022-10-25|15/09/2022|1|0.935|204100000|213930000
2022-10-30 08:21:22|01233|39328|NASDAQ CVLT|2.76B|2760000000|61.67|253,236|0.28%|38|2023-01-25|15/12/2022||0.7029||206820000|2022-10-25|15/09/2022||0.5||186560000
2022-10-30 08:21:25|01234|958234|NASDAQ LOB|1.45B|1450000000|32.90|275,085|-63.11%|30|2023-01-24|15/12/2022||0.4846||106200000|2022-10-26|15/09/2022|0.96|0.4526|141610000|115800000
2022-10-30 08:21:28|01235|15927|NASDAQ DORM|2.59B|2590000000|82.33|115,111|-21.12%|38|2023-02-21|15/12/2022||1.36||434520000|2022-10-24|15/09/2022|1.17|1.19|413500000|399730000
2022-10-30 08:21:31|01236|16769|NASDAQ NUVA|2.31B|2310000000|44.29|657,889|-17%|38|2023-02-22|15/12/2022||0.6905||320380000|2022-11-02|15/09/2022||0.5391||298740000
2022-10-30 08:21:33|01237|16116|NASDAQ FOLD|3.02B|3020000000|10.750|2,682,214|2.38%|38|2023-02-23|15/12/2022||-0.1821||89480000|2022-11-08|15/09/2022||-0.1888||84330000
2022-10-30 08:21:36|01238|1131264|NYSE KTB|2.04B|2040000000|36.79|432,130|-30.58%|19|2023-02-28|15/12/2022||0.7725||664300000|2022-11-03|15/09/2022||0.9291||616920000
2022-10-30 08:21:39|01239|41209|NYSE EVTC|2.4B|2400000000|35.98|477,451|-20.42%|38|2023-02-22|15/12/2022||0.628||154550000|2022-11-02|15/09/2022||0.588||144550000
2022-10-30 08:21:42|01240|16148|NASDAQ FWRD|2.81B|2810000000|104.53|174,779|3.95%|38|2023-02-08|15/12/2022||1.75||506130000|2022-10-26|15/09/2022|1.93|1.91|510020000|504480000
2022-10-30 08:21:46|01241|24305|NYSE WWW|1.34B|1340000000|17.07|593,002|-48.54%|38|2023-02-22|15/12/2022||0.4935||697300000|2022-11-09|15/09/2022||0.5609||711650000
2022-10-30 08:21:50|01242|16119|NASDAQ FORM|1.54B|1540000000|20.00|539,547|-49.72%|38|2023-02-01|15/12/2022||0.2933||187510000|2022-10-26|15/09/2022|0.24|0.2129|180900000|183030000
2022-10-30 08:21:53|01243|15369|NASDAQ ALGT|1.31B|1310000000|73.00|265,999|-58.35%|38|2023-02-01|15/12/2022||1.05||581360000|2022-10-26|15/09/2022||-0.1655||559830000
2022-10-30 08:21:55|01244|1162166|NASDAQ NKLA|1.39B|1390000000|3.20|12,796,665|-72.88%|16|2023-02-23|15/12/2022||-0.4033||66060000|2022-11-03|15/09/2022||-0.3643||22700000
2022-10-30 08:21:57|01245|1142294|NASDAQ HCAT|500.72M|500720000|9.15|1,158,125|-82.62%|20|2023-03-01|15/12/2022||-0.1524||68470000|2022-11-15|15/09/2022||-0.1928||67270000
2022-10-30 08:22:01|01246|41321|NASDAQ PTCT|2.77B|2770000000|38.47|646,409|1.42%|38|2023-02-21|15/12/2022||-1.01||213320000|2022-10-27|15/09/2022|-1.53|-1.31|217100000|178900000
2022-10-30 08:22:03|01247|21116|NYSE AJRD|3.9B|3900000000|48.60|622,926|10.43%|36|2023-02-17|15/12/2022||0.5867||622970000|2022-10-25|15/09/2022||0.45||560100000
2022-10-30 08:22:05|01248|998046|NASDAQ RCM|7.34B|7340000000|17.56|1,989,756|-19.08%|26|2023-02-16|15/12/2022||0.1526||565670000|2022-11-01|15/09/2022||0.1476||523380000
2022-10-30 08:22:08|01249|943153|NASDAQ TBK|1.24B|1240000000|51.30|207,070|-56.27%|33|2023-01-23|15/12/2022||0.8833||117800000|2022-10-19|15/09/2022|0.62|0.825|115900000|114220000
2022-10-30 08:22:10|01250|1056241|NASDAQ AMEH|1.59B|1590000000|35.16|250,347|-48.77%|24|2023-02-24|15/12/2022||0.422||264140000|2022-11-03|15/09/2022||0.437||301880000
2022-10-30 08:22:12|01251|940825|NASDAQ CDNA|1.06B|1060000000|19.81|837,852|-61.16%|35|2023-02-23|15/12/2022||-0.352||85270000|2022-11-10|15/09/2022||-0.382||82780000
2022-10-30 08:22:15|01252|32534|NYSE YELP|2.73B|2730000000|38.81|690,344|0.47%|38|2023-02-09|15/12/2022||0.5314||314110000|2022-11-03|15/09/2022||0.2729||307470000
2022-10-30 08:22:18|01253|945066|NYSE SHAK|2.35B|2350000000|55.82|833,336|-19.3%|32|2023-02-27|15/12/2022||-0.1359||236170000|2022-11-03|15/09/2022||-0.064||225350000
2022-10-30 08:22:22|01254|20752|NYSE FSS|2.86B|2860000000|47.20|222,053|10.25%|38|2023-02-28|15/12/2022||0.5529||367770000|2022-11-08|15/09/2022||0.5314||369070000
2022-10-30 08:22:24|01255|15881|NASDAQ CYTK|4.07B|4070000000|43.24|1,206,543|23.86%|38|2023-02-23|15/12/2022||-1.13||8520000|2022-11-03|15/09/2022||-1.17||3160000
2022-10-30 08:22:26|01256|1089332|NYSE CWK|2.63B|2630000000|11.66|1,125,030|-36.6%|21|2023-03-02|15/12/2022||0.7965||2180000000|2022-11-03|15/09/2022||0.5512||1790000000
2022-10-30 08:22:29|01257|21166|NYSE KAI|2.08B|2080000000|178.16|44,375|-19.79%|38|2023-02-15|15/12/2022||2.36||234440000|2022-11-01|15/09/2022||2.16||219900000
2022-10-30 08:22:33|01258|21050|NYSE AMRC|3.07B|3070000000|59.15|356,976|-27.98%|38|2023-02-28|15/12/2022||0.4517||387180000|2022-11-01|15/09/2022||0.465||421340000
2022-10-30 08:22:40|01259|15986|NYSE EGHT|495.45M|495450000|4.13|2,349,741|-81.77%|38|2023-01-26|15/12/2022||0.0478||188890000|2022-11-02|15/09/2022||0.0369||186730000
2022-10-30 08:22:43|01260|1156572|NASDAQ ONEM|3.33B|3330000000|17.01|3,753,189|-21.47%|18|2023-02-22|15/12/2022||-0.4682||285460000|2022-11-02|15/09/2022||-0.46||273110000
2022-10-30 08:22:46|01261|39267|NYSE ENR|2.08B|2080000000|29.18|668,298|-19.99%|38|2023-02-06|15/12/2022||1.04||852890000|2022-11-15|15/09/2022||0.7836||777100000
2022-10-30 08:22:49|01262|1061933|NASDAQ CDLX|320.06M|320060000|9.73|512,887|-87.63%|23|2022-11-15|15/09/2022||-0.838||73900000|2022-08-02|15/06/2022|-3.75|-0.8775|75410000|76050000
2022-10-30 08:22:54|01263|968968|NASDAQ EDIT|875.48M|875480000|12.74|1,549,567|-65.31%|27|2022-11-09|15/09/2022||-0.8472||4730000|2022-08-03|15/06/2022|-0.78|-0.8083|6400000|4290000
2022-10-30 08:22:56|01264|1156642|NASDAQ SDGR|1.74B|1740000000|24.38|515,449|-55.33%|18|2023-03-02|15/12/2022||-0.4761||55940000|2022-11-17|15/09/2022||-0.6537||31600000
2022-10-30 08:22:58|01265|955558|NASDAQ APPF|4.31B|4310000000|122.49|121,456|-6.99%|31|2023-02-27|15/12/2022||-0.465||117540000|2022-11-07|15/09/2022||-0.365||119900000
2022-10-30 08:23:00|01266|1164702|NYSE MP|5.37B|5370000000|30.23|2,007,356|-10.69%|11|2022-11-10|15/09/2022||0.3107||123230000|2022-08-04|15/06/2022|0.43|0.3502|143560000|128760000
2022-10-30 08:23:04|01267|15446|NASDAQ THRM|1.9B|1900000000|57.23|176,795|-22.27%|38|2023-02-21|15/12/2022||0.69||337330000|2022-10-27|15/09/2022||0.5233||313590000
2022-10-30 08:23:06|01268|101876|NYSE MC|2.96B|2960000000|42.30|497,401|-41.85%|34|2023-02-08|15/12/2022||0.684||311320000|2022-10-26|15/09/2022||0.3844||218610000
2022-10-30 08:23:09|01269|1082075|NASDAQ DOMO|623.64M|623640000|18.20|540,083|-79.4%|23|2022-12-02|15/10/2022||-0.3375||76510000|2022-08-25|15/07/2022|-0.26|-0.3275|75530000|76400000
2022-10-30 08:23:14|01270|1166011|NASDAQ OM|740.27M|740270000|15.42|479,455|-71.05%|14|2022-11-16|15/09/2022||-0.668||25230000|2022-08-01|15/06/2022|-0.77|-0.636|25060000|27500000
2022-10-30 08:23:17|01271|1073204|NYSE ZUO|997.53M|997530000|7.72|1,037,337|-64.68%|25|2022-12-01|15/10/2022||-0.0475||100240000|2022-08-24|15/07/2022|-0.03|-0.05|98780000|97490000
2022-10-30 08:23:20|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|0.4%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-10-30 08:23:23|01273|17405|NASDAQ TTGT|1.95B|1950000000|66.25|159,435|-29.75%|38|2023-02-09|15/12/2022||0.6931||88560000|2022-11-09|15/09/2022||0.65||80070000
2022-10-30 08:23:26|01274|48679|NYSE FSR|2.32B|2320000000|7.78|5,747,912|-51.53%|28|2023-02-23|15/12/2022||-0.432||12270000|2022-11-02|15/09/2022||-0.4215||2500
2022-10-30 08:23:28|01275|1061934|NYSE WHD|3.87B|3870000000|51.06|468,023|17.38%|24|2023-02-27|15/12/2022||0.4923||190860000|2022-11-02|15/09/2022||0.4733||182440000
2022-10-30 08:23:33|01276|17514|NASDAQ VRTS|1.27B|1270000000|175.20|55,232|-45.25%|38|2023-02-03|15/12/2022||6.64||187490000|2022-10-28|15/09/2022|4.24|6.57|210300000|184630000
2022-10-30 08:23:37|01277|20930|NYSE HAE|4.28B|4280000000|83.48|406,968|21.5%|38|2023-02-07|15/12/2022||0.7963||281960000|2022-11-07|15/09/2022||0.6758||270460000
2022-10-30 08:23:40|01278|13935|NYSE CNS|2.95B|2950000000|60.53|113,285|-35.4%|38|2023-01-25|15/12/2022||0.87||145300000|2022-10-19|15/09/2022|0.92|0.91|140000000|136280000
2022-10-30 08:23:43|01279|16856|NASDAQ PACB|1.96B|1960000000|8.72|7,923,161|-67.07%|37|2023-02-02|15/12/2022||-0.3417||37620000|2022-11-03|15/09/2022||-0.3309||35370000
2022-10-30 08:23:47|01280|29671|NYSE ZWS|4.07B|4070000000|22.91|1,146,832|-36.85%|38|2023-01-31|15/12/2022||0.24||400390000|2022-10-25|15/09/2022|0.26|0.255|418000000|421630000
2022-10-30 08:23:49|01281|15434|NASDAQ RIOT|1.18B|1180000000|7.05|12,471,335|-74.1%|25|2022-11-14|15/09/2022||0.018||58740000|2022-08-15|15/06/2022|-0.5|0.0553|72950000|75530000
2022-10-30 08:23:52|01282|977732|NASDAQ RETA|1.09B|1090000000|29.82|987,176|-68.94%|26|2023-03-03|15/12/2022||-2.27||1290000|2022-11-14|15/09/2022||-2.21||1030000
2022-10-30 08:23:55|01283|21079|NYSE MED|1.29B|1290000000|117.40|191,170|-40.18%|37|2022-11-08|15/09/2022||4.42||474350000|2022-08-03|15/06/2022|3.87|3.28|453330000|455000000
2022-10-30 08:23:58|01284|16879|NASDAQ PCRX|2.39B|2390000000|52.25|354,035|-0.06%|38|2023-03-01|15/12/2022||1.14||192070000|2022-11-03|15/09/2022||0.8141||171240000
2022-10-30 08:24:01|01285|16956|NASDAQ PRGS|2.18B|2180000000|50.71|286,886|-1.36%|37|2023-01-17|15/11/2022||1.09||162410000|2022-09-27|15/08/2022|1|0.9708|153060000|148100000
2022-10-30 08:24:03|01286|1153039|NASDAQ VIR|3B|3000000000|22.65|1,049,927|-39.97%|18|2023-02-23|15/12/2022||-0.8043||86070000|2022-11-03|15/09/2022||-0.418||146350000
2022-10-30 08:24:08|01287|48422|NASDAQ XNCR|1.75B|1750000000|29.31|319,221|-25.91%|36|2023-02-28|15/12/2022||-0.6564||24740000|2022-11-08|15/09/2022||-0.6558||22280000
2022-10-30 08:24:10|01288|1127922|NASDAQ PLMR|2.15B|2150000000|85.23|163,897|-6.8%|20|2023-02-22|15/12/2022||0.8988||218490000|2022-11-07|15/09/2022||0.6716||224260000
2022-10-30 08:24:13|01289|20437|NYSE CMP|1.66B|1660000000|40.47|439,406|-38.31%|38|2023-02-14|15/09/2022||-0.208||228200000|2023-02-06|15/03/2023||1.05||448100000
2022-10-30 08:24:15|01290|1164094|NASDAQ BIGC|1.09B|1090000000|14.81|850,899|-67.95%|14|2023-02-20|15/12/2022||-0.1347||76200000|2022-11-03|15/09/2022||-0.2138||69590000
2022-10-30 08:24:19|01291|15545|NASDAQ BECN|3.66B|3660000000|56.32|636,072|6.53%|38|2023-03-01|15/12/2022||1.28||1940000000|2022-11-04|15/09/2022||2.01||2330000000
2022-10-30 08:24:22|01292|1056451|NASDAQ NMRK|1.56B|1560000000|7.97|1,248,076|-46.44%|24|2023-02-16|15/12/2022||0.57||873330000|2022-10-28|15/09/2022|0.35|0.42|664600000|736460000
2022-10-30 08:24:25|01293|17432|NASDAQ UCTT|1.47B|1470000000|32.25|298,199|-34.94%|38|2023-02-22|15/12/2022||1.1||620820000|2022-10-26|15/09/2022|1.06|1.06|635000000|612250000
2022-10-30 08:24:28|01294|958250|NASDAQ GBT|4.62B|4620000000|68.49|3,824,945|87.54%|27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2022-10-30 08:24:31|01295|16296|NASDAQ HSKA|765.87M|765870000|70.79|93,317|-68.33%|37|2023-02-28|15/12/2022||0.328||75240000|2022-11-08|15/09/2022||0.368||68340000
2022-10-30 08:24:33|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-10.82%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-10-30 08:24:36|01297|24304|NYSE WGO|1.84B|1840000000|60.21|578,254|-11.05%|38|2022-12-21|15/11/2022||2.16||958740000|2022-10-19|15/08/2022|3.02|2.75|1200000000|1130000000
2022-10-30 08:24:38|01298|103921|NYSE TSE|642.45M|642450000|18.37|486,253|-67.23%|34|2023-02-07|15/12/2022||-0.2669||1280000000|2022-11-04|15/09/2022||-1.22||1270000000
2022-10-30 08:24:41|01299|1167600|NASDAQ SKIN|1.78B|1780000000|11.82|1,612,968|-56.97%|11|2023-02-21|15/12/2022||0.0418||90040000|2022-11-08|15/09/2022||0.0109||80250000
2022-10-30 08:24:43|01300|16926|NASDAQ PLXS|2.73B|2730000000|98.77|130,679|13.11%|38|2023-01-18|15/12/2022||1.24||1010000000|2022-10-26|15/09/2022|1.78|1.27|1120000000|1010000000
2022-10-30 08:24:45|01301|942665|NASDAQ OCGN|378.99M|378990000|1.750|4,988,610|-85.22%|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
2022-10-30 08:24:48|01302|16427|NASDAQ JJSF|2.87B|2870000000|149.58|70,676|1.38%|38|2023-01-30|15/12/2022||0.87||340000000|2022-11-14|15/09/2022||0.906||383340000
2022-10-30 08:24:51|01303|15314|NASDAQ ACAD|2.61B|2610000000|16.13|1,553,640|-10.14%|38|2023-02-27|15/12/2022||-0.2113||140370000|2022-11-07|15/09/2022||-0.1825||140150000
2022-10-30 08:24:54|01304|15947|NASDAQ DVAX|1.48B|1480000000|11.730|2,115,744|-41.26%|35|2022-11-09|15/09/2022||0.29||159890000|2022-08-04|15/06/2022|0.87|0.2275|256460000|150990000
2022-10-30 08:24:56|01305|20891|NYSE OMI|1.34B|1340000000|17.61|866,452|-50.92%|38|2023-02-22|15/12/2022||0.7638||2590000000|2022-11-02|15/09/2022||0.5322||2440000000
2022-10-30 08:24:59|01306|8939|NASDAQ SPWR|3.11B|3110000000|17.89|3,613,740|-46.85%|38|2023-02-15|15/12/2022||0.1337||486060000|2022-11-08|15/09/2022||0.0712||432870000
2022-10-30 08:25:07|01307|15477|NASDAQ VCEL|1.24B|1240000000|26.35|445,033|-42.74%|36|2022-11-08|15/09/2022||-0.112||40160000|2022-08-03|15/06/2022|-0.19|-0.1222|37050000|38350000
2022-10-30 08:25:11|01308|16390|NASDAQ IRBT|1.53B|1530000000|56.34|1,117,902|-32.46%|38|2023-02-08|15/12/2022||1.55||491790000|2022-11-02|15/09/2022||1.37||433570000
2022-10-30 08:25:14|01309|21237|NYSE SPXC|3.06B|3060000000|67.67|165,262|16.49%|38|2023-02-22|15/12/2022||1.05||416350000|2022-11-03|15/09/2022||0.6598||349900000
2022-10-30 08:25:16|01310|15680|NASDAQ CDXS|372.01M|372010000|5.68|787,424|-83.66%|37|2022-11-10|15/09/2022||-0.1863||31000000|2022-08-04|15/06/2022|-0.04|-0.1388|38410000|38110000
2022-10-30 08:25:21|01311|20423|NYSE SXT|2.98B|2980000000|70.77|169,144|-25.97%|38|2023-02-09|15/12/2022||0.705||364840000|2022-10-21|15/09/2022|0.85|0.82|361080000|368340000
2022-10-30 08:25:24|01312|992765|NASDAQ IRTC|3.87B|3870000000|128.72|354,083|83.52%|26|2023-02-15|15/12/2022||-0.6809||118310000|2022-11-02|15/09/2022||-0.8339||106130000
2022-10-30 08:25:26|01313|39279|NASDAQ CHRD|6.26B|6260000000|151.07|420,705|42.88%|38|2023-02-22|15/12/2022||9.54||984500000|2022-11-04|15/09/2022||9.27||921000000
2022-10-30 08:25:30|01314|13859|NYSE OI|2.6B|2600000000|16.70|1,116,628|27.97%|39|2023-01-31|15/12/2022||0.2884||1590000000|2022-11-01|15/09/2022||0.5877||1660000000
2022-10-30 08:25:32|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|0.45%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-10-30 08:25:34|01316|958821|NASDAQ CSWI|2.01B|2010000000|130.02|52,070|-6.2%|30|2023-02-07|15/12/2022||0.81||158420000|2022-11-09|15/09/2022||1.71||195380000
2022-10-30 08:25:37|01317|20231|NYSE EVRI|1.71B|1710000000|19.01|563,557|-20.79%|36|2022-11-08|15/09/2022||0.3423||194890000|2022-08-03|15/06/2022|0.33|0.3278|197220000|181430000
2022-10-30 08:25:41|01318|955547|NYSE GKOS|2.75B|2750000000|57.75|533,493|26.34%|31|2023-03-01|15/12/2022||-0.5303||70070000|2022-11-09|15/09/2022||-0.5323||67810000
2022-10-30 08:25:43|01319|1054959|NASDAQ SFIX|439.9M|439900000|3.97|3,728,404|-88.53%|23|2022-12-12|15/10/2022||-0.457||464560000|2022-09-20|15/07/2022|-0.89|-0.6315|481900000|488740000
2022-10-30 08:25:45|01320|1165399|NASDAQ KYMR|1.63B|1630000000|29.99|670,044|-49.07%|12|2022-11-10|15/09/2022||-0.7251||15790000|2022-08-09|15/06/2022|-0.78|-0.6869|11510000|14240000
2022-10-30 08:25:48|01321|41317|NASDAQ NSTG|488.19M|488190000|10.50|779,957|-78.26%|35|2023-03-01|15/12/2022||-0.545||48110000|2022-11-09|15/09/2022||-0.57||40560000
2022-10-30 08:25:50|01322|1163040|NASDAQ ACCD|792.05M|792050000|11.01|649,849|-72.33%|17|2023-01-10|15/11/2022||-0.6139||87700000|2022-10-06|15/08/2022|-0.66|-0.7189|87640000|82860000
2022-10-30 08:25:56|01323|16066|NASDAQ FCEL|1.24B|1240000000|3.060|12,383,473|-61.7%|38|2022-12-28|15/10/2022||-0.0622||44040000|2022-09-08|15/07/2022|-0.08|-0.0571|43100000|35810000
2022-10-30 08:26:02|01324|15502|NASDAQ AVAV|2.24B|2240000000|90.14|242,533|1.16%|37|2022-12-06|15/10/2022||0.2286||112430000|2022-09-07|15/07/2022|-0.1|0.11|108520000|102920000
2022-10-30 08:26:04|01325|1123967|NASDAQ SILK|1.71B|1710000000|45.40|351,831|-22.67%|20|2023-02-28|15/12/2022||-0.4116||35560000|2022-11-01|15/09/2022||-0.4247||33630000
2022-10-30 08:26:07|01326|1054802|NASDAQ APLS|6.66B|6660000000|60.60|1,324,045|97.14%|24|2023-02-27|15/12/2022||-1.55||26800000|2022-11-07|15/09/2022||-1.44||21740000
2022-10-30 08:26:09|01327|999054|NASDAQ VRRM|2.64B|2640000000|17.25|1,292,698|15.93%|23|2023-02-27|15/12/2022||0.2504||182150000|2022-11-10|15/09/2022||0.2713||196160000
2022-10-30 08:26:12|01328|1054803|NASDAQ BAND|308.71M|308710000|12.20|549,550|-85.69%|24|2023-02-22|15/12/2022||0.0291||145050000|2022-11-02|15/09/2022||0.027||140830000
2022-10-30 08:26:15|01329|1152337|NASDAQ SWTX|1.53B|1530000000|25.36|905,179|-62.18%|18|2023-02-23|15/12/2022||-1.27||0.00|2022-11-03|15/09/2022||-1.27||0.00
2022-10-30 08:26:20|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|39.86%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-10-30 08:26:23|01331|20687|NYSE DY|3.55B|3550000000|120.43|267,684|51.64%|37|2022-11-22|15/10/2022||1.33||978680000|2022-08-24|15/07/2022|1.46|0.9925|972270000|932700000
2022-10-30 08:26:26|01332|1073228|NYSE EAF|1.3B|1300000000|5.07|2,319,666|-52.62%|24|2023-02-10|15/12/2022||0.3591||367000000|2022-11-04|15/09/2022||0.36||352330000
2022-10-30 08:26:30|01333|31171|NASDAQ BLMN|2.09B|2090000000|23.46|1,538,905|8.51%|38|2023-02-17|15/12/2022||0.6261||1110000000|2022-10-28|15/09/2022|0.35|0.34|1060000000|1050000000
2022-10-30 08:26:32|01334|20442|NYSE EAT|1.49B|1490000000|33.82|930,005|-19.4%|34|2023-01-31|15/12/2022||0.4645||972890000|2022-11-02|15/09/2022||-0.6189||932820000
2022-10-30 08:26:35|01335|1166013|NASDAQ STEP|3.36B|3360000000|29.98|221,750|-36.19%|14|2023-02-08|15/12/2022||0.3238||148510000|2022-11-09|15/09/2022||0.2938||139460000
2022-10-30 08:26:38|01336|15775|NASDAQ COKE|4.61B|4610000000|492.05|38,072|22.58%|38|2023-02-28|15/12/2022||7.22|||2022-11-08|15/09/2022||11.19||
2022-10-30 08:26:45|01337|1163891|NYSE BFLY|959.8M|959800000|4.81|2,583,048|-53.39%|11|2022-11-14|15/09/2022||-0.3||21400000|2022-08-03|15/06/2022|-0.18|-0.27|19220000|19100000
2022-10-30 08:26:49|01338|17377|NASDAQ TREE|318.5M|318500000|24.91|282,913|-84.57%|38|2023-02-23|15/12/2022||-1.17||218820000|2022-11-03|15/09/2022||-1.91||240820000
2022-10-30 08:26:51|01339|15634|NASDAQ CAKE|1.89B|1890000000|36.21|993,678|-10.9%|38|2023-02-15|15/12/2022||0.7794||897800000|2022-11-02|15/09/2022||0.2678||799280000
2022-10-30 08:26:55|01340|16396|NASDAQ IRWD|1.7B|1700000000|11.11|2,290,403|-13%|38|2023-02-16|15/12/2022||0.3797||117720000|2022-11-03|15/09/2022||0.3192||110150000
2022-10-30 08:26:57|01341|15324|NASDAQ ACLS|1.98B|1980000000|59.87|484,125|8.99%|38|2023-02-08|15/12/2022||1.06||227540000|2022-11-03|15/09/2022||1.15||224380000
2022-10-30 08:27:00|01342|20968|NYSE HI|3.06B|3060000000|44.04|370,446|-3.12%|38|2023-02-01|15/12/2022||0.995||724150000|2022-11-16|15/09/2022||1.02||729480000
2022-10-30 08:27:03|01343|41238|NYSE SEAS|3.96B|3960000000|58.51|937,339|-7.86%|38|2023-02-28|15/12/2022||0.6684||377100000|2022-11-08|15/09/2022||2.11||577310000
2022-10-30 08:27:06|01344|100211|NASDAQ TWOU|478.86M|478860000|6.18|1,085,268|-79.08%|35|2023-02-09|15/12/2022||0.2176||234550000|2022-11-08|15/09/2022||-0.0208||232010000
2022-10-30 08:27:26|01345|20625|NYSE CPE|2.72B|2720000000|44.09|1,457,708|-14.77%|38|2023-02-22|15/12/2022||4.27||685970000|2022-11-02|15/09/2022||4.22||685430000
2022-10-30 08:27:28|01346|1161147|NYSE SLQT|103.14M|103140000|0.62|3,395,100|-95.34%|14|2023-02-06|15/12/2022||-0.1246||286530000|2022-11-10|15/09/2022||-0.1835||150830000
2022-10-30 08:27:32|01347|1163278|NASDAQ RLAY|2.71B|2710000000|22.50|1,251,887|-32.33%|13|2023-02-23|15/12/2022||-0.7322||128570|2022-11-09|15/09/2022||-0.71||1910000
2022-10-30 08:27:35|01348|16864|NASDAQ PATK|1.08B|1080000000|47.26|188,937|-39.34%|38|2023-02-16|15/12/2022||1.74||1060000000|2022-10-27|15/09/2022|2.43|1.98|1110000000|1090000000
2022-10-30 08:27:39|01349|17403|NASDAQ TTEC|2.14B|2140000000|45.26|151,955|-52.05%|38|2023-02-28|15/12/2022||0.87||641400000|2022-11-08|15/09/2022||0.62||579990000
2022-10-30 08:27:42|01350|16950|NASDAQ CDMO|1.1B|1100000000|17.74|592,730|-42.18%|39|2022-12-12|15/10/2022||0.0175||33090000|2022-09-06|15/07/2022|0.0466|0.035|36690000|33440000
2022-10-30 08:27:46|01351|942357|NYSE BSIG|770.67M|770670000|18.60|281,797|-37.96%|33|2023-02-02|15/12/2022||0.465||100600000|2022-11-08|15/09/2022||0.36||88700000
2022-10-30 08:27:49|01352|15782|NASDAQ CORT|3.05B|3050000000|28.44|544,457|58%|38|2023-02-14|15/12/2022||0.236||111060000|2022-11-02|15/09/2022||0.226||107010000
2022-10-30 08:27:52|01353|39287|NYSE DAN|2.23B|2230000000|15.58|1,370,022|-29.79%|38|2023-02-16|15/12/2022||0.25||2540000000|2022-10-27|15/09/2022|0.24|0.24|2540000000|2540000000
2022-10-30 08:27:55|01354|20391|NYSE AWR|3.31B|3310000000|89.64|192,430|-1.32%|38|2023-02-21|15/12/2022||0.75||121000000|2022-10-31|15/09/2022||0.7375||156000000
2022-10-30 08:27:58|01355|1165970|NASDAQ FROG|2.57B|2570000000|25.88|638,003|-20.83%|12|2023-02-09|15/12/2022||0.018||76980000|2022-11-09|15/09/2022||0.00||71080000
2022-10-30 08:28:06|01356|48425|NASDAQ SRNE|716.66M|716660000|1.620|7,818,819|-76.38%|32|2022-11-03|15/09/2022||-0.28||19130000|2022-08-16|15/06/2022|-0.54|-0.25|8590000|18750000
2022-10-30 08:28:10|01357|20464|NYSE SBH|1.36B|1360000000|12.74|1,375,949|-16.51%|38|2023-02-02|15/12/2022||0.6133||978320000|2022-11-16|15/09/2022||0.5167||959590000
2022-10-30 08:28:14|01358|34151|NYSE NG|1.53B|1530000000|4.620|1,334,350|-36.8%|34|2023-01-25|15/11/2022||-0.0278|||2022-10-04|15/08/2022|-0.05|-0.0278||
2022-10-30 08:28:16|01359|1166558|NASDAQ CCCC|466.64M|466640000|9.54|407,756|-78.52%|13|2023-02-23|15/12/2022||-0.7699||7790000|2022-11-17|15/09/2022||-0.7345||8360000
2022-10-30 08:28:18|01360|1153166|NASDAQ BRP|3.38B|3380000000|29.23|323,006|-19.92%|18|2023-02-28|15/12/2022||0.152||230530000|2022-11-07|15/09/2022||0.1758||228550000
2022-10-30 08:28:21|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|48.2%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-10-30 08:28:24|01362|1096139|NYSE RVLV|1.8B|1800000000|24.60|1,591,136|-67.22%|20|2023-02-22|15/12/2022||0.1171||246040000|2022-11-02|15/09/2022||0.1001||258280000
2022-10-30 08:28:27|01363|1169350|NASDAQ SANA|1.13B|1130000000|6.00|1,160,066|-71.07%|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
2022-10-30 08:28:30|01364|39268|NYSE CNK|1.28B|1280000000|10.79|2,905,289|-42.61%|38|2023-02-24|15/12/2022||0.1941||736110000|2022-11-04|15/09/2022||-0.063||639270000
2022-10-30 08:28:32|01365|52660|NASDAQ OPRX|278.82M|278820000|15.47|256,528|-84%|34|2023-02-28|15/12/2022||0.239||21410000|2022-11-08|15/09/2022||0.041||14860000
2022-10-30 08:28:35|01366|16382|NASDAQ IPAR|2.59B|2590000000|81.19|76,839|-12.11%|37|2022-11-07|15/09/2022||0.9856||271240000|2022-08-09|15/06/2022|0.86|0.976|244730000|244700000
2022-10-30 08:28:38|01367|958819|NYSE PJT|2.94B|2940000000|72.68|146,791|-11.14%|30|2023-02-09|15/12/2022||1.5||331780000|2022-11-01|15/09/2022|0.8|0.932|266100000|245160000
2022-10-30 08:28:41|01368|16984|NASDAQ SAVA|1.47B|1470000000|36.76|3,464,391|-14.77%|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
2022-10-30 08:28:43|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|0.53%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-10-30 08:28:44|01370|1165415|NASDAQ CERE|4.47B|4470000000|28.73|835,878|-29.32%|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
2022-10-30 08:28:47|01371|1163684|NASDAQ PRCH|133.68M|133680000|1.34|2,013,083|-93.63%|13|2022-11-14|15/09/2022||-0.1936||82060000|2022-08-09|15/06/2022|-0.27|-0.208|70770000|78460000
2022-10-30 08:28:50|01372|15819|NASDAQ CRVL|2.82B|2820000000|162.23|45,260|-11.46%|37|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.94||176300000|
2022-10-30 08:28:52|01373|991166|NYSE CWH|2.37B|2370000000|28.22|869,228|-24.24%|26|2023-02-21|15/12/2022||0.3655||1290000000|2022-11-01|15/09/2022||1.29||1810000000
2022-10-30 08:28:56|01374|21074|NYSE JOE|2.11B|2110000000|36.19|227,005|-23.03%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|0.21||57580000|
2022-10-30 08:28:59|01375|1163356|NYSE MEG|1.3B|1300000000|43.71|124,604|-36.24%|12|2022-11-17|15/09/2022||-0.2449||139390000|2022-08-08|15/06/2022|-0.4|-0.24|139910000|137600000
2022-10-30 08:29:01|01376|15855|NASDAQ CVCO|2.08B|2080000000|233.34|62,293|-2.93%|35|2023-02-06|15/12/2022||5.26||474590000|2022-11-08|15/09/2022||5.88||471520000
2022-10-30 08:29:05|01377|989523|NYSE ELF|2.3B|2300000000|43.82|652,295|35.62%|26|2023-02-02|15/12/2022||0.205||111210000|2022-11-03|15/09/2022||0.1425||103710000
2022-10-30 08:29:08|01378|1055909|NASDAQ QTRX|413.15M|413150000|11.17|893,946|-77.93%|23|2022-11-03|15/09/2022||-0.3928||26000000|2022-08-08|15/06/2022|-0.67|-0.6667|23500000|30050000
2022-10-30 08:29:10|01379|13087|NASDAQ URBN|2.27B|2270000000|24.68|2,076,960|-22.71%|38|2022-11-21|15/10/2022||0.4273||1160000000|2022-08-23|15/07/2022|0.64|0.6854|1180000000|1180000000
2022-10-30 08:29:12|01380|1057240|NYSE AVYA|126.8M|126800000|1.46|17,081,674|-92.16%|24|2023-02-13|15/12/2022||0.0321||716000000|2022-11-23|15/09/2022||-0.0891||671570000
2022-10-30 08:29:15|01381|15736|NASDAQ CLDX|1.66B|1660000000|35.47|481,945|-16.62%|37|2022-11-08|15/09/2022||-0.5567||400000|2022-08-08|15/06/2022|-0.77|-0.46|163000|400000
2022-10-30 08:29:18|01382|20773|NYSE PAR|786.02M|786020000|28.82|222,967|-54.12%|37|2022-11-10|15/09/2022||-0.3425||82320000|2022-08-09|15/06/2022|-0.36|-0.365|85090000|79570000
2022-10-30 08:29:21|01383|1096055|NYSE EB|644.98M|644980000|6.56|1,535,790|-67.59%|22|2022-11-10|15/09/2022||-0.1583||67570000|2022-07-28|15/06/2022|-0.2|-0.13|66040000|64990000
2022-10-30 08:29:24|01384|17506|NASDAQ CMPR|539.34M|539340000|20.56|150,217|-76.98%|38|2023-01-25|15/12/2022||1.53||930970000|2022-11-02|15/09/2022|-0.97|-0.93|703400000|733550000
2022-10-30 08:29:27|01385|962482|NYSE SENS|558.54M|558540000|1.200|5,184,807|-65.71%|27|2022-11-09|15/09/2022||-0.04||4310000|2022-08-09|15/06/2022|-0.03|-0.04|3710000|3540000
2022-10-30 08:29:29|01386|1167501|NYSE BALY|1.08B|1080000000|22.53|330,333|-50.82%|14|2023-02-13|15/12/2022||0.0756||582970000|2022-11-03|15/09/2022||0.3092||577110000
2022-10-30 08:29:32|01387|39343|NASDAQ PRTA|2.92B|2920000000|62.24|740,114|12.45%|36|2023-02-15|15/12/2022||-0.8162||15830000|2022-11-08|15/09/2022||-0.5853||29200000
2022-10-30 08:29:35|01388|1165972|NASDAQ SUMO|893.84M|893840000|7.54|1,044,126|-56.34%|13|2022-12-06|15/10/2022||-0.1478||74190000|2022-08-25|15/07/2022|-0.1|-0.1444|74110000|71610000
2022-10-30 08:29:39|01389|24353|NYSE TNC|1.11B|1110000000|59.28|62,060|-25.4%|38|2023-02-23|15/12/2022||1.45||307750000|2022-11-03|15/09/2022||1.1||286900000
2022-10-30 08:29:42|01390|8197|NYSE MDP|298.95M|298950000|59.07|1,701,923|1.43%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-10-30 08:29:45|01391|20878|NYSE KOS|2.83B|2830000000|6.210|6,663,762|72.5%|38|2023-02-27|15/12/2022||0.3106||652160000|2022-11-07|15/09/2022||0.1433||489310000
2022-10-30 08:29:48|01392|100232|NASDAQ MBUU|1.13B|1130000000|53.83|171,893|-23.76%|36|2023-02-07|15/12/2022||1.67||289580000|2022-11-08|15/09/2022||1.68||289550000
2022-10-30 08:29:51|01393|16255|NASDAQ HEES|1.31B|1310000000|36.78|161,557|-18.41%|38|2023-02-23|15/12/2022||0.7557||309050000|2022-10-27|15/09/2022|1.05|0.83|324300000|303960000
2022-10-30 08:29:54|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|83.66%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-10-30 08:29:58|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|4.71%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-10-30 08:30:00|01396|6404|NASDAQ SHYF|796.81M|796810000|22.72|240,797|-44.87%|38|2023-02-23|15/12/2022||0.475||291980000|2022-11-02|15/09/2022|0.49|0.46|286100000|289350000
2022-10-30 08:30:03|01397|39249|NYSE CYH|391.35M|391350000|3.03|2,816,936|-76.87%|38|2023-02-22|15/12/2022||0.3392||3180000000|2022-11-01|15/09/2022|-0.33|-0.0194|3030000000|3040000000
2022-10-30 08:30:06|01398|8950|NYSE LNN|1.81B|1810000000|164.47|56,773|12.91%|38|2023-01-11|15/11/2022||1.28||186150000|2022-10-20|15/08/2022|1.62|1.36|190200000|177700000
2022-10-30 08:30:12|01399|1096506|NASDAQ BNGO|661.52M|661520000|2.280|8,475,691|-55.12%|23|2022-11-10|15/09/2022||-0.09||6760000|2022-08-04|15/06/2022|-0.11|-0.09|6670000|6280000
2022-10-30 08:30:16|01400|17037|NASDAQ RDNT|1.1B|1100000000|19.14|233,820|-38.44%|37|2022-11-10|15/09/2022||0.1225||349880000|2022-08-09|15/06/2022|0.13|0.07|354380000|348940000
2022-10-30 08:30:18|01401|16661|NYSE TELL|1.47B|1470000000|2.590|17,037,201|-33.93%|27|2023-02-22|15/12/2022||0.0243||104900000|2022-11-02|15/09/2022||0.0186||81650000
2022-10-30 08:30:21|01402|1006460|NYSE YEXT|652.98M|652980000|5.29|1,207,437|-57.98%|24|2022-12-02|15/10/2022||-0.015||99630000|2022-09-07|15/07/2022|-0.03|-0.0525|100870000|99600000
2022-10-30 08:30:25|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|49.96%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2022-10-30 08:30:28|01404|20987|NYSE DIN|1.16B|1160000000|73.52|209,322|-13%|38|2023-03-01|15/12/2022||1.34||225860000|2022-11-02|15/09/2022||1.29||227800000
2022-10-30 08:30:32|01405|986249|NASDAQ PTGX|421.14M|421140000|8.58|847,232|-72.46%|25|2022-11-09|15/09/2022||-0.9146||225000|2022-08-04|15/06/2022|-0.84|-0.9353|859000|460000
2022-10-30 08:30:35|01406|16364|NASDAQ INFN|1.24B|1240000000|5.710|3,094,857|-24.77%|38|2023-02-09|15/12/2022||0.0724||433990000|2022-11-09|15/09/2022||0.0105||380550000
2022-10-30 08:30:37|01407|945661|NYSE NVTA|555.23M|555230000|2.36|18,076,670|-91.09%|32|2023-02-13|15/12/2022||-0.5833||126780000|2022-11-07|15/09/2022||-0.6262||131570000
2022-10-30 08:30:45|01408|17467|NYSE USPH|1.15B|1150000000|88.75|97,801|-17.72%|37|2022-11-03|15/09/2022||0.89||140780000|2022-08-04|15/06/2022|0.9|0.946|140660000|143090000
2022-10-30 08:30:48|01409|15830|NASDAQ CSII|620.63M|620630000|14.81|254,687|-57.78%|38|2023-02-01|15/12/2022||-0.1583||64050000|2022-11-01|15/09/2022||-0.2317||59580000
2022-10-30 08:30:50|01410|1142327|NASDAQ XPEL|1.86B|1860000000|67.43|195,772|-11.16%|19|2022-11-16|15/09/2022||0.43||85000000|2022-08-09|15/06/2022|0.43|0.335|83890000|78550000
2022-10-30 08:30:53|01411|15774|NASDAQ COHU|1.61B|1610000000|33.66|294,039|5.06%|38|2023-02-16|15/12/2022||0.5724||189010000|2022-11-03|15/09/2022||0.6804||205230000
2022-10-30 08:30:55|01412|16100|NASDAQ FIZZ|4.37B|4370000000|46.78|163,138|-17.06%|31|2022-12-08|15/10/2022||0.4457||305090000|2022-09-08|15/07/2022|0.38|0.5459|318120000|327290000
2022-10-30 08:30:57|01413|20952|NYSE ALG|1.79B|1790000000|149.51|43,626|-1.12%|37|2023-03-02|15/12/2022||2.08||374330000|2022-11-02|15/09/2022||2.4||386300000
2022-10-30 08:31:04|01414|8307|NYSE UIS|601.26M|601260000|8.87|391,685|-65.31%|38|2023-02-20|15/12/2022||1.11||606980000|2022-10-31|15/09/2022||0.1875||507100000
2022-10-30 08:31:07|01415|958829|NASDAQ SGRY|2.42B|2420000000|27.39|538,027|-33.42%|30|2023-02-27|15/12/2022||0.2806||691370000|2022-11-08|15/09/2022||0.0544||634980000
2022-10-30 08:31:10|01416|16454|NASDAQ KFRC|1.28B|1280000000|63.40|124,231|-2.1%|38|2023-02-07|15/12/2022||0.958||417050000|2022-10-31|15/09/2022||1.08||434740000
2022-10-30 08:31:14|01417|985958|NASDAQ PI|3.01B|3010000000|116.23|381,446|66.71%|27|2023-02-16|15/12/2022||0.1786||67130000|2022-10-26|15/09/2022|0.34|0.1686|68300000|64690000
2022-10-30 08:31:16|01418|103928|NYSE CCS|1.44B|1440000000|45.17|272,051|-32.64%|34|2023-02-14|15/12/2022||4.63||1190000000|2022-10-26|15/09/2022|4.44|4.35|1100000000|1100000000
2022-10-30 08:31:19|01419|100173|NASDAQ BLFS|993.98M|993980000|23.33|311,997|-56.11%|34|2022-11-10|15/09/2022||-0.1622||42020000|2022-08-09|15/06/2022|-1.71|-0.2089|40530000|39170000
2022-10-30 08:31:21|01420|16647|NASDAQ MNRO|1.51B|1510000000|46.97|291,252|-23.95%|38|2023-02-02|15/12/2022||0.452||339460000|2022-10-27|15/09/2022||0.46||345390000
2022-10-30 08:31:23|01421|1167746|NASDAQ HYFM|113.19M|113190000|2.51|951,514|-92.39%|13|2022-11-10|15/09/2022||-0.3117||67410000|2022-08-09|15/06/2022|-0.19|-0.2852|97510000|105350000
2022-10-30 08:31:26|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-9.35%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-10-30 08:31:28|01423|1121154|NASDAQ ALEC|786.01M|786010000|9.52|523,801|-56.21%|21|2022-11-15|15/09/2022||-0.4816||32680000|2022-08-04|15/06/2022|0.12|-0.4693|79850000|30820000
2022-10-30 08:31:32|01424|8296|NYSE EPAC|1.43B|1430000000|25.18|489,735|20.54%|38|2022-12-22|15/11/2022||0.21||135700000|2022-09-28|15/08/2022|0.37|0.27|151830000|148300000
2022-10-30 08:31:36|01425|20599|NYSE RGR|994.04M|994040000|56.26|139,548|-28.68%|38|2023-02-22|15/12/2022||1.25||138600000|2022-11-02|15/09/2022||1.36||148270000
2022-10-30 08:31:38|01426|8002|NYSE ATI|3.88B|3880000000|29.87|1,290,157|85.53%|38|2023-02-01|15/12/2022||0.5735||954650000|2022-10-27|15/09/2022||0.5149||946670000
2022-10-30 08:31:41|01427|16687|NASDAQ MVIS|592.75M|592750000|3.57|2,041,700|-53.09%|37|2022-11-03|15/09/2022||-0.08||400000|2022-07-28|15/06/2022|-0.08|-0.07|300000|700000
2022-10-30 08:31:44|01428|16691|NASDAQ MYRG|1.44B|1440000000|86.97|88,160|-14.86%|37|2022-11-02|15/09/2022|1.11|1.22|799800000|727530000|2022-07-27|15/06/2022|1.15|1.15|708110000|681150000
2022-10-30 08:31:47|01429|985959|NASDAQ TPIC|355.72M|355720000|9.54|846,774|-71.63%|26|2023-03-02|15/12/2022||-0.3011||466800000|2022-11-09|15/09/2022||-0.2973||473030000
2022-10-30 08:31:50|01430|16696|NYSE ONTO|3.33B|3330000000|67.19|278,547|-15.17%|38|2023-02-08|15/12/2022||1.37||258400000|2022-10-27|15/09/2022|1.35|1.31|254250000|250200000
2022-10-30 08:31:52|01431|24298|NYSE USNA|1.06B|1060000000|55.24|60,637|-43.09%|38|2023-02-07|15/12/2022||0.9||247400000|2022-10-25|15/09/2022|0.78|0.92|233000000|245950000
2022-10-30 08:31:55|01432|6508|NASDAQ EXTR|2.35B|2350000000|17.86|1,182,453|81.69%|38|2023-02-01|15/12/2022||0.2325||300960000|2022-10-27|15/09/2022|0.2|0.17|297700000|282890000
2022-10-30 08:31:58|01433|942668|NASDAQ JYNT|248.01M|248010000|17.11|128,505|-80.44%|33|2022-11-10|15/09/2022||0.0733||25720000|2022-08-04|15/06/2022|0.02|0.0133|25060000|23550000
2022-10-30 08:32:01|01434|1141821|NASDAQ CSTL|616.14M|616140000|23.43|199,017|-62.42%|19|2022-11-14|15/09/2022||-0.8757||34850000|2022-08-08|15/06/2022|-0.06|-0.7618|34840000|28370000
2022-10-30 08:32:04|01435|1096423|NASDAQ GDYN|1.01B|1010000000|13.83|529,046|-51.9%|18|2023-03-02|15/12/2022||0.1||77330000|2022-11-10|15/09/2022||0.0964||74930000
2022-10-30 08:32:07|01436|945651|NYSE ASPN|489.74M|489740000|12.11|439,383|-77.76%|32|2023-02-23|15/12/2022||-0.4163||56970000|2022-11-03|15/09/2022|-0.75|-0.5763|36710000|50020000
2022-10-30 08:32:11|01437|946347|NASDAQ RCKT|1.43B|1430000000|18.94|968,686|-36.25%|29|2022-11-09|15/09/2022||-0.7826||0.00|2022-08-08|15/06/2022|-0.83|-0.6939|0.00|0.00
2022-10-30 08:32:13|01438|52320|NASDAQ AVXL|955.58M|955580000|12.26|805,752|-34.58%|30|2023-02-09|15/12/2022||-0.1872||0.00|2022-12-12|15/09/2022||-0.1667||0.00
2022-10-30 08:32:16|01439|1137414|NASDAQ MORF|1.12B|1120000000|29.12|322,820|-49.36%|19|2023-03-01|15/12/2022||-0.8663||3690000|2022-11-15|15/09/2022||-0.825||3700000
2022-10-30 08:32:19|01440|20894|NYSE PRO|1.13B|1130000000|24.90|225,092|-17%|38|2023-02-09|15/12/2022||-0.1178||68720000|2022-10-27|15/09/2022||-0.1658||68540000
2022-10-30 08:32:23|01441|16619|NASDAQ MGRC|2.35B|2350000000|96.56|71,279|33.85%|38|2023-02-28|15/12/2022||1.44||186590000|2022-10-27|15/09/2022|1.25|1.28|200500000|185140000
2022-10-30 08:32:24|01442|1073208|NASDAQ LASR|514.99M|514990000|11.42|257,266|-59.39%|21|2023-02-22|15/12/2022||-0.0371||66740000|2022-11-07|15/09/2022||-0.08||63970000
2022-10-30 08:32:28|01443|39294|NYSE BKE|1.99B|1990000000|40.44|411,742|-2.84%|36|2022-11-18|15/10/2022||1.23||330550000|2022-08-19|15/07/2022|1.01|0.895|301980000|302000000
2022-10-30 08:32:31|01444|16918|NASDAQ PLCE|506.93M|506930000|38.91|466,069|-53.06%|36|2022-11-17|15/10/2022||3.83||499940000|2022-08-17|15/07/2022|-0.89|0.5606|380890000|378760000
2022-10-30 08:32:33|01445|52609|NASDAQ BLNK|735.74M|735740000|14.47|1,018,380|-54.5%|23|2022-11-17|15/09/2022||-0.4494||15800000|2022-08-08|15/06/2022|-0.52|-0.374|11490000|9780000
2022-10-30 08:32:35|01446|17321|NASDAQ TCBI|3B|3000000000|60.19|443,918|-0.68%|38|2023-01-25|15/12/2022||1.11||270650000|2022-10-19|15/09/2022|0.74|1|264400000|259190000
2022-10-30 08:32:38|01447|16755|NASDAQ NSIT|3.32B|3320000000|94.60|265,130|-0.11%|38|2023-02-09|15/12/2022||2.19||2650000000|2022-11-08|15/09/2022||1.89||2570000000
2022-10-30 08:32:41|01448|20587|NYSE MLI|3.56B|3560000000|62.63|316,759|18.98%|38|2023-01-31|15/12/2022||2.11||994610000|2022-10-18|15/09/2022|2.74|2.35|944800000|1030000000
2022-10-30 08:32:43|01449|1168402|NASDAQ ARKO|1.17B|1170000000|9.760|339,687|1.77%|14|2022-11-09|15/09/2022||0.2825||2610000000|2022-08-08|15/06/2022|0.24|0.19|2540000000|2370000000
2022-10-30 08:32:47|01450|1168812|NYSE STEM|2.06B|2060000000|13.38|4,114,571|-43.57%|12|2023-02-23|15/12/2022||-0.1316||199300000|2022-11-08|15/09/2022||-0.1667||81060000
2022-10-30 08:32:50|01451|940766|NYSE OEC|946.16M|946160000|15.56|407,460|-17.23%|34|2023-02-23|15/12/2022||0.504||478690000|2022-11-03|15/09/2022||0.5641||504530000
2022-10-30 08:32:53|01452|1097533|NASDAQ GRWG|199.41M|199410000|3.28|1,343,574|-84.44%|22|2022-11-10|15/09/2022||-0.1267||57900000|2022-08-04|15/06/2022|-2.24|-0.0775|71090000|82570000
2022-10-30 08:32:55|01453|1163344|NASDAQ BLI|141.35M|141350000|2.07|728,562|-91.1%|14|2023-02-23|15/12/2022||-0.285||25780000|2022-11-17|15/09/2022||-0.3175||22460000
2022-10-30 08:32:57|01454|1050145|NASDAQ DCPH|1.16B|1160000000|17.29|799,539|-48.22%|23|2022-11-09|15/09/2022||-0.5764||33170000|2022-08-04|15/06/2022|-0.6|-0.6579|32490000|30560000
2022-10-30 08:33:00|01455|41328|NASDAQ SFM|3.19B|3190000000|29.71|1,535,417|34.19%|38|2023-02-23|15/12/2022||0.3307||1550000000|2022-11-03|15/09/2022||0.5132||1580000000
2022-10-30 08:33:03|01456|1165305|NASDAQ INBX|1.28B|1280000000|32.73|728,568|-18.56%|16|2022-11-18|15/09/2022||-0.8962||566670|2022-08-08|15/06/2022|-0.97|-0.7786|711000|1070000
2022-10-30 08:33:05|01457|960609|NASDAQ PRPL|327.45M|327450000|3.59|2,396,706|-81.4%|23|2022-11-16|15/09/2022||-0.0688||139140000|2022-08-09|15/06/2022|-0.11|-0.0678|144110000|155790000
2022-10-30 08:33:08|01458|20522|NYSE CDE|1.08B|1080000000|3.830|5,188,881|-39.49%|38|2023-02-08|15/12/2022||-0.025||207870000|2022-11-09|15/09/2022||-0.0517||201830000
2022-10-30 08:33:21|01459|21171|NYSE MD|1.62B|1620000000|19.43|605,783|-28.64%|38|2023-02-09|15/12/2022||0.5401||513380000|2022-11-03|15/09/2022||0.5432||512130000
2022-10-30 08:33:25|01460|15691|NASDAQ CERS|651.69M|651690000|3.680|1,462,793|-44.24%|37|2023-02-23|15/12/2022||-0.0725||50410000|2022-11-03|15/09/2022||-0.07||47380000
2022-10-30 08:33:27|01461|102883|NASDAQ GPRO|856.55M|856550000|5.50|1,786,729|-36.12%|34|2023-02-02|15/12/2022||0.4388||422200000|2022-11-03|15/09/2022||0.1704||298850000
2022-10-30 08:33:30|01462|17234|NASDAQ SPNS|1.11B|1110000000|20.13|173,360|-42.37%|34|2023-02-28|15/12/2022||0.3116||127030000|2022-11-10|15/09/2022||0.3006||122830000
2022-10-30 08:33:33|01463|976451|NASDAQ BATRK|1.69B|1690000000|31.94|140,196|7.47%|29|2023-03-01|15/12/2022||-0.68||63500000|2022-11-04|15/09/2022||0.5975||276500000
2022-10-30 08:33:36|01464|42590|NASDAQ MGNX|306.06M|306060000|4.98|785,170|-74.5%|37|2023-02-28|15/12/2022||-0.3585||41780000|2022-11-09|15/09/2022||-0.3912||37840000
2022-10-30 08:33:38|01465|961626|NASDAQ AXSM|1.81B|1810000000|42.32|1,573,224|9.92%|25|2022-11-10|15/09/2022||-1.08||16590000|2022-08-09|15/06/2022|-1.06|-1.01|8820000|6920000
2022-10-30 08:33:41|01466|1168632|NYSE RSI|921.4M|921400000|4.18|612,084|-79.23%|13|2022-11-09|15/09/2022||-0.1165||155780000|2022-08-04|15/06/2022|-0.11|-0.1428|143740000|147060000
2022-10-30 08:33:44|01467|15719|NASDAQ CHRS|675.43M|675430000|8.69|1,070,727|-48.06%|34|2023-03-02|15/12/2022||-0.7641||61520000|2022-11-07|15/09/2022||-0.7391||57270000
2022-10-30 08:33:47|01468|41266|NYSE MODN|1.4B|1400000000|37.87|179,044|16.85%|38|2023-02-07|15/12/2022||0.1429||57400000|2022-11-08|15/09/2022||0.1852||56360000
2022-10-30 08:33:49|01469|15505|NASDAQ AVID|1.22B|1220000000|27.35|591,820|-4.5%|34|2022-11-10|15/09/2022||0.319||106120000|2022-08-02|15/06/2022|0.26|0.2623|97680000|96800000
2022-10-30 08:33:52|01470|1073226|NASDAQ ROAD|1.65B|1650000000|31.34|184,977|-11.99%|25|2023-02-03|15/12/2022||0.16||331290000|2022-12-12|15/09/2022||0.2617||361410000
2022-10-30 08:33:55|01471|17291|NASDAQ SWBI|517.25M|517250000|11.30|766,204|-47.44%|37|2022-12-08|15/10/2022||0.44||159930000|2022-09-08|15/07/2022|0.11|0.205|84390000|129780000
2022-10-30 08:33:58|01472|1167332|NASDAQ TLS|736.77M|736770000|10.90|463,553|-57.93%|13|2022-11-14|15/09/2022||0.0822||64320000|2022-08-09|15/06/2022|0.04|-0.0294|55790000|51550000
2022-10-30 08:34:00|01473|16266|NASDAQ HIBB|807.33M|807330000|63.04|312,955|-18.6%|37|2022-11-18|15/10/2022||2.35||400090000|2022-08-25|15/07/2022|1.86|2.14|392810000|386790000
2022-10-30 08:34:02|01474|1137573|NASDAQ REAL|150.95M|150950000|1.58|4,468,576|-87.87%|19|2023-02-21|15/12/2022||-0.3099||174740000|2022-11-07|15/09/2022||-0.4431||150200000
2022-10-30 08:34:05|01475|48420|NASDAQ MMAT|368.75M|368750000|1.020|6,241,032|-78.3%|24|2022-11-14|15/09/2022||-0.0467||3560000|2022-08-09|15/06/2022|-0.07|-0.0467|3320000|3080000
2022-10-30 08:34:08|01476|39304|NYSE WCC|7B|7000000000|137.82|423,280|6.38%|38|2023-02-02|15/12/2022||3.83||5400000000|2022-11-03|15/09/2022||4.44||5510000000
2022-10-30 08:34:10|01477|1075231|NASDAQ EVOP|2.82B|2820000000|33.48|1,083,756|54.43%|24|2023-02-23|15/12/2022||0.3138||144950000|2022-11-10|15/09/2022||0.3103||144710000
2022-10-30 08:34:13|01478|15693|NASDAQ CEVA|641.66M|641660000|27.62|110,587|-39.44%|38|2023-02-14|15/12/2022||0.25||36540000|2022-11-09|15/09/2022||0.2083||35030000
2022-10-30 08:34:16|01479|961108|NASDAQ VRAY|783.77M|783770000|4.330|828,059|-40.77%|27|2022-11-15|15/09/2022||-0.1383||25370000|2022-08-02|15/06/2022|-0.15|-0.1483|22150000|19270000
2022-10-30 08:34:18|01480|100207|NASDAQ HRTX|466.78M|466780000|3.93|3,235,143|-64.31%|36|2023-02-23|15/12/2022||-0.2733||30960000|2022-11-09|15/09/2022||-0.382||27840000
2022-10-30 08:34:21|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|-53.33%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2022-10-30 08:34:23|01482|1166431|NASDAQ LUNG|503.12M|503120000|13.50|314,377|-65.32%|16|2023-02-28|15/12/2022||-0.4002||17890000|2022-11-15|15/09/2022||-0.3982||15000000
2022-10-30 08:34:26|01483|1052242|NASDAQ KIDS|984.22M|984220000|43.64|101,425|-38.68%|23|2022-11-09|15/09/2022||-0.2053||36150000|2022-08-03|15/06/2022|-0.17|-0.1885|32930000|32400000
2022-10-30 08:34:30|01484|15493|NASDAQ ATRI|1.07B|1070000000|601.14|4,400|-17.43%|33|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|5.2||48880000|
2022-10-30 08:34:32|01485|949612|NYSE UUUU|1.15B|1150000000|7.300|2,898,974|-6.89%|31|2022-11-03|15/09/2022||-0.0343||2700000|2022-08-05|15/06/2022|-0.11|-0.11|6500000|6450000
2022-10-30 08:34:35|01486|1054772|NASDAQ SNBR|638.25M|638250000|29.01|434,349|-67.16%|27|2023-02-15|15/12/2022||1.65||595570000|2022-10-26|15/09/2022|0.22|0.05|541000000|544980000
2022-10-30 08:34:37|01487|1131121|NASDAQ IHRT|1.23B|1230000000|8.57|770,770|-55.78%|25|2023-02-23|15/12/2022||0.6638||1140000000|2022-11-10|15/09/2022||0.2138||976470000
2022-10-30 08:34:41|01488|20713|NYSE PLOW|782.73M|782730000|34.20|74,686|-19.15%|38|2023-02-27|15/12/2022||0.665||162700000|2022-11-07|15/09/2022||0.545||149700000
2022-10-30 08:34:44|01489|31047|NASDAQ LMAT|921.01M|921010000|41.94|99,462|-19.37%|38|2023-02-21|15/12/2022||0.3163||41910000|2022-10-27|15/09/2022|0.25|0.28|39000000|40060000
2022-10-30 08:34:47|01490|1073623|NASDAQ LOVE|364.88M|364880000|24.03|379,322|-69.2%|24|2022-12-07|15/10/2022||0.52||146040000|2022-09-08|15/07/2022|0.45|0.39|148530000|130090000
2022-10-30 08:34:49|01491|1163343|NASDAQ ALXO|509.75M|509750000|12.51|185,193|-77.68%|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
2022-10-30 08:34:53|01492|942670|NASDAQ UPLD|247.87M|247870000|7.80|408,442|-76.63%|31|2022-11-10|15/09/2022||0.4038||78340000|2022-08-03|15/06/2022|0.55|0.435|80230000|79580000
2022-10-30 08:34:55|01493|1165436|NYSE DNMR|247.88M|247880000|2.45|1,343,217|-83.4%|11|2022-11-14|15/09/2022||-0.23||18250000|2022-08-09|15/06/2022|-0.3|-0.2367|12700000|15360000
2022-10-30 08:34:58|01494|1010720|NASDAQ SGH|668.53M|668530000|13.75|556,980|-48.56%|24|2022-12-22|15/11/2022||0.7617||458780000|2022-10-04|15/08/2022|0.8|0.6517|437700000|440000000
2022-10-30 08:35:03|01495|1076636|NYSE CHX|5.66B|5660000000|28.39|1,641,494|8.15%|23|2023-02-08|15/12/2022||0.4011||956210000|2022-10-25|15/09/2022|0.33|0.3296|1000000000|942630000
2022-10-30 08:35:06|01496|100237|NASDAQ RVNC|1.82B|1820000000|22.44|1,520,918|63.2%|36|2023-02-27|15/12/2022||-0.757||37620000|2022-11-03|15/09/2022||-0.7927||28040000
2022-10-30 08:35:08|01497|1163489|NASDAQ NRIX|604.91M|604910000|12.83|415,695|-61.64%|16|2023-02-14|15/11/2022||-0.7989||17270000|2022-10-06|15/08/2022|-0.9|-0.9479|10790000|12070000
2022-10-30 08:35:12|01498|17003|NASDAQ QADA|293.1M|293100000|87.63|1,575,506|-0.01%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-10-30 08:35:14|01499|101850|NYSE ATEN|1.31B|1310000000|17.15|613,432|-8.24%|35|2023-02-09|15/12/2022||0.2147||75130000|2022-11-01|15/09/2022||0.1797||70930000
2022-10-30 08:35:17|01500|995093|NYSE JELD|872.92M|872920000|10.36|1,319,989|-62.2%|26|2023-02-21|15/12/2022||0.5308||1280000000|2022-11-08|15/09/2022||0.4564||1230000000
2022-10-30 08:35:21|01501|20872|NYSE HL|2.78B|2780000000|4.670|7,037,019|-19.2%|38|2023-02-21|15/12/2022||0.0275||175060000|2022-11-03|15/09/2022||-0.0118||175130000
2022-10-30 08:35:29|01502|17079|NASDAQ RBC|7.28B|7280000000|253.47|150,747|8.35%|38|2023-02-07|15/12/2022||1.79||364300000|2022-11-04|15/09/2022||1.81||362650000
2022-10-30 08:35:31|01503|1164710|NASDAQ HRMY|3.1B|3100000000|52.38|533,650|26.31%|12|2022-11-17|15/09/2022||0.4738||113660000|2022-08-02|15/06/2022|0.39|0.48|107000000|100730000
2022-10-30 08:35:34|01504|8286|NYSE THC|4.85B|4850000000|44.83|1,566,855|-37.44%|39|2023-02-06|15/12/2022||1.78||5040000000|2022-10-20|15/09/2022|1.44|1.26|4800000000|4800000000
2022-10-30 08:35:37|01505|24359|NYSE VVI|792.68M|792680000|38.46|83,752|-13.32%|38|2023-02-09|15/12/2022||-0.8933||209120000|2022-10-27|15/09/2022||2.15||336250000
2022-10-30 08:35:40|01506|1177783|NASDAQ CCSI|1.1B|1100000000|55.24|100,985|-12.77%|9|2023-03-01|15/12/2022||1.31||98230000|2022-11-10|15/09/2022||1.34||96070000
2022-10-30 08:35:43|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|4.71%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-10-30 08:35:46|01508|16481|NASDAQ GDEN|1.21B|1210000000|42.36|197,673|-18.49%|37|2022-11-10|15/09/2022||0.7359||278830000|2022-08-04|15/06/2022|0.431|0.9038|289370000|287620000
2022-10-30 08:35:49|01509|1096424|NYSE UTZ|2.2B|2200000000|15.69|520,576|0.64%|14|2022-11-10|15/09/2022||0.1389||341550000|2022-08-11|15/06/2022|0.13|0.1148|350150000|335430000
2022-10-30 08:35:52|01510|1013390|NYSE SAFE|1.81B|1810000000|29.16|384,718|-60.96%|24|2023-02-14|15/12/2022||0.39||71850000|2022-10-20|15/09/2022||0.3986||68760000
2022-10-30 08:35:56|01511|24411|NYSE UMH|967.49M|967490000|17.57|249,927|-26.61%|37|2022-11-03|15/09/2022||-0.03||47850000|2022-08-03|15/06/2022|-0.41|-0.0343|49220000|47980000
2022-10-30 08:35:59|01512|20545|NYSE NUS|2.02B|2020000000|40.16|394,832|0.02%|38|2023-02-15|15/12/2022||1.06||656360000|2022-11-02|15/09/2022||0.5904||576280000
2022-10-30 08:36:01|01513|1159415|NLB MNMD|108.59M|108590000|3.020|1,407,317|-92.01%|11|2022-11-16|15/09/2022||-0.0567||0.00|2022-08-19|15/06/2022||-0.0533||0.00
2022-10-30 08:36:08|01514|942658|NASDAQ FGEN|1.6B|1600000000|17.12|740,106|53.96%|31|2023-03-01|15/12/2022||-0.8343||42040000|2022-11-10|15/09/2022||-0.7586||39030000
2022-10-30 08:36:11|01515|17214|NASDAQ MDGL|1.26B|1260000000|73.46|236,458|-5.52%|36|2023-03-01|15/12/2022||-4.02||0.00|2022-11-10|15/09/2022||-4.21||0.00
2022-10-30 08:36:14|01516|960555|NASDAQ ACRS|1.02B|1020000000|15.37|346,595|-11.41%|28|2022-11-08|15/09/2022||-0.3914||1620000|2022-08-03|15/06/2022|-0.31|-0.3583|1530000|1610000
2022-10-30 08:36:16|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|-16.67%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-10-30 08:36:19|01518|17158|NASDAQ SGMO|691.96M|691960000|4.42|1,445,036|-45.57%|36|2023-03-02|15/12/2022||-0.3782||26750000|2022-11-10|15/09/2022||-0.3551||26590000
2022-10-30 08:36:21|01519|102079|NYSE GSAT|3.65B|3650000000|2.0300|9,737,454|23.03%|34|2023-02-23|15/12/2022||-0.01||31710000|2022-11-03|15/09/2022||-0.01||32330000
2022-10-30 08:36:23|01520|24407|NYSE UEC|1.54B|1540000000|4.220|10,067,188|13.44%|30|2022-12-12|15/10/2022||-0.0102||0.00|2022-09-29|15/07/2022|0.02|-0.0163|77770|0.00
2022-10-30 08:36:29|01521|20734|NYSE CAL|1.01B|1010000000|27.59|595,830|19.64%|34|2022-11-22|15/10/2022||1.11||770550000|2022-08-23|15/07/2022|1.38|1.32|738330000|735610000
2022-10-30 08:36:32|01522|1162159|NASDAQ GBIO|310.99M|310990000|5.27|268,367|-74.86%|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
2022-10-30 08:36:34|01523|1096068|NASDAQ YMAB|390.42M|390420000|8.93|331,286|-63.64%|23|2023-02-23|15/12/2022||-0.2278||18650000|2022-11-16|15/09/2022||-0.7076||12050000
2022-10-30 08:36:37|01524|16018|NASDAQ ERII|1.43B|1430000000|25.55|407,596|25.74%|37|2022-11-02|15/09/2022||0.0967||34330000|2022-08-03|15/06/2022|-0.04|0.00|20290000|22670000
2022-10-30 08:36:40|01525|16105|NASDAQ FLWS|493.07M|493070000|7.64|768,481|-76.21%|38|2023-02-02|15/12/2022||1.24||973240000|2022-11-03|15/09/2022||-0.3625||308800000
2022-10-30 08:36:43|01526|16330|NASDAQ IDCC|1.49B|1490000000|50.13|268,633|-25.12%|38|2023-02-23|15/12/2022||0.67||105620000|2022-11-03|15/09/2022||0.4233||103900000
2022-10-30 08:36:45|01527|1010529|NASDAQ VERI|255.84M|255840000|7.08|306,922|-76.33%|25|2023-03-02|15/12/2022||0.3106||63090000|2022-11-08|15/09/2022||0.0719||43430000
2022-10-30 08:36:48|01528|15359|NASDAQ AGYS|1.55B|1550000000|62.90|120,807|31.81%|37|2023-01-26|15/12/2022||0.21||47430000|2022-10-27|15/09/2022|0.12|0.1833|47740000|46020000
2022-10-30 08:36:50|01529|1089330|NASDAQ TTCF|389.21M|389210000|4.72|766,394|-73.73%|14|2022-11-14|15/09/2022||-0.1767||73010000|2022-08-08|15/06/2022|-0.32|-0.19|58110000|64100000
2022-10-30 08:36:52|01530|1131055|NYSE DM|826.41M|826410000|2.62|4,470,193|-62.52%|13|2022-11-15|15/09/2022||-0.0956||60270000|2022-08-08|15/06/2022|-0.1018|-0.1267|57670000|54430000
2022-10-30 08:36:54|01531|21247|NYSE DBI|984.06M|984060000|15.32|1,154,849|13.23%|34|2022-12-13|15/10/2022||0.7079||874210000|2022-08-31|15/07/2022|0.62|0.5216|859320000|835920000
2022-10-30 08:36:58|01532|24309|NYSE TEN|1.64B|1640000000|19.65|1,463,504|48.08%|38|2023-02-22|15/12/2022||0.75||4670000000|2022-11-03|15/09/2022||0.886||4750000000
2022-10-30 08:37:01|01533|16627|NASDAQ MITK|491.02M|491020000|11.06|282,028|-41.26%|38|2023-02-02|15/12/2022||0.1784||38140000|2022-11-03|15/09/2022||0.1972||38570000
2022-10-30 08:37:03|01534|1089225|NASDAQ RPAY|598.33M|598330000|6.18|834,324|-70.59%|19|2023-02-28|15/12/2022||0.2413||72670000|2022-11-16|15/09/2022||0.219||69690000
2022-10-30 08:37:06|01535|1088196|NASDAQ CRNX|1.01B|1010000000|18.75|272,628|-24.79%|23|2022-11-15|15/09/2022||-0.7837||200000|2022-08-12|15/06/2022|-0.81|-0.6414|439000|600000
2022-10-30 08:37:09|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|72.33%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-10-30 08:37:12|01537|949602|NYSE PRTY|192.09M|192090000|1.700|6,799,681|-76.62%|31|2022-11-10|15/09/2022||0.07||548400000|2022-08-08|15/06/2022|0.1|0.06|527450000|529400000
2022-10-30 08:37:14|01538|15356|NASDAQ AGEN|722.07M|722070000|2.550|4,430,896|-33.59%|36|2022-11-08|15/09/2022||-0.18||19860000|2022-08-09|15/06/2022|-0.17|-0.23|20930000|18700000
2022-10-30 08:37:19|01539|30937|TSX TCX|484.1M|484100000|44.95|33,874|-45.38%|36|2023-02-07|15/12/2022||||60600000|2022-11-10|15/09/2022||||61100000
2022-10-30 08:37:21|01540|994018|NASDAQ ICHR|752.69M|752690000|26.19|175,118|-40.1%|26|2023-02-08|15/12/2022||1.07||351440000|2022-11-08|15/09/2022||0.9875||340000000
2022-10-30 08:37:23|01541|941649|NASDAQ AFMD|264.33M|264330000|1.770|1,160,616|-73.97%|32|2022-11-09|15/09/2022||-0.1609||7070000|2022-08-11|15/06/2022|-0.13|-0.1669|7300000|8420000
2022-10-30 08:37:26|01542|1171385|NASDAQ SNCY|954.14M|954140000|16.41|548,476|-45.81%|13|2023-02-06|15/12/2022||0.0807||220470000|2022-10-31|15/09/2022||0.0436||216490000
2022-10-30 08:37:29|01543|17189|NASDAQ SLP|864.48M|864480000|42.59|124,515|-15.66%|35|2023-01-09|15/11/2022||0.1525||14390000|2022-11-16|15/08/2022|0.05|0.07|11730000|10930000
2022-10-30 08:37:31|01544|1169886|NASDAQ EBC|3.17B|3170000000|19.36|644,127|-6.79%|13|2023-01-27|15/12/2022||0.3965||201480000|2022-10-27|15/09/2022|0.34|0.36|195530000|195690000
2022-10-30 08:37:34|01545|100222|NASDAQ INGN|516.55M|516550000|22.59|173,012|-43.03%|35|2023-02-28|15/12/2022||-0.29||95560000|2022-11-02|15/09/2022||-0.304||98760000
2022-10-30 08:37:37|01546|15595|NASDAQ BOOM|406.38M|406380000|20.81|190,269|-50.19%|38|2023-02-23|15/12/2022||0.38||155380000|2022-10-27|15/09/2022||0.2767||155160000
2022-10-30 08:37:40|01547|20935|NYSE MDC|2.21B|2210000000|31.04|654,509|-36.63%|38|2023-01-31|15/12/2022||2.39||1500000000|2022-10-27|15/09/2022|1.98|2.25|1410000000|1390000000
2022-10-30 08:37:43|01548|16618|NASDAQ MGPI|2.47B|2470000000|112.36|173,435|74.99%|31|2023-03-01|15/12/2022||0.8735||179760000|2022-11-03|15/09/2022||0.955||190710000
2022-10-30 08:37:47|01549|16583|NASDAQ MCRI|1.51B|1510000000|79.85|64,577|10.56%|38|2023-02-22|15/12/2022||1.03||113770000|2022-10-19|15/09/2022|1.41|1.22|133700000|121960000
2022-10-30 08:37:50|01550|15829|NASDAQ CSGS|2B|2000000000|65.01|206,264|29.89%|38|2023-02-01|15/12/2022||0.9||270000000|2022-11-02|15/09/2022||0.855||256800000
2022-10-30 08:37:52|01551|15899|NASDAQ DENN|701.05M|701050000|11.36|585,095|-28.55%|38|2023-02-14|15/12/2022||0.1463||117140000|2022-11-01|15/09/2022||0.1367||113470000
2022-10-30 08:37:56|01552|16251|NASDAQ HCSG|1.04B|1040000000|14.05|596,659|-26.78%|38|2023-02-07|15/12/2022||0.1451||413220000|2022-10-18|15/09/2022||0.0753|414500000|398760000
2022-10-30 08:37:59|01553|15484|NASDAQ ATEC|1.07B|1070000000|10.25|698,037|-12.62%|37|2022-11-03|15/09/2022||-0.2509||81370000|2022-08-04|15/06/2022|-0.1698|-0.2797|84150000|78090000
2022-10-30 08:38:02|01554|16158|NYSE GBCI|6.26B|6260000000|56.55|335,089|2.45%|38|2023-01-26|15/12/2022||0.7643||245640000|2022-10-20|15/09/2022|0.72|0.7286|244800000|238820000
2022-10-30 08:38:05|01555|15852|NASDAQ CUTR|903.41M|903410000|46.15|265,029|7.33%|38|2023-02-15|15/12/2022||-0.23||74350000|2022-11-08|15/09/2022||-0.428||62440000
2022-10-30 08:38:07|01556|17245|NASDAQ SRDX|470.43M|470430000|33.59|35,989|-39.65%|38|2023-02-02|15/12/2022||0.0425||38600000|2022-11-09|15/09/2022||-0.475||24090000
2022-10-30 08:38:11|01557|942485|NASDAQ PLAY|1.94B|1940000000|40.25|1,029,707|8.4%|32|2022-12-13|15/10/2022||0.0813||476190000|2022-09-07|15/07/2022|0.59|1.04|468360000|432910000
2022-10-30 08:38:13|01558|101852|NYSE OUT|3.05B|3050000000|18.57|2,466,457|-25.39%|35|2023-02-22|15/12/2022||0.4199||504370000|2022-11-03|15/09/2022||0.261||456500000
2022-10-30 08:38:15|01559|1099056|NASDAQ PAYA|1.04B|1040000000|7.90|435,139|-13.28%|14|2022-11-14|15/09/2022||0.0943||70360000|2022-08-05|15/06/2022|0.1|0.0928|72500000|69810000
2022-10-30 08:38:18|01560|17255|NASDAQ SP|863.55M|863550000|37.10|86,645|15.04%|38|2023-02-22|15/12/2022||0.77||196010000|2022-11-02|15/09/2022||0.7725||198610000
2022-10-30 08:38:22|01561|101907|NASDAQ SPWH|348.26M|348260000|8.96|480,212|-48.09%|34|2022-12-07|15/10/2022||0.2867||358250000|2022-09-01|15/07/2022|0.36|0.2483|351020000|342130000
2022-10-30 08:38:26|01562|21231|NYSE IDT|672.93M|672930000|26.38|115,935|-45.46%|38|2022-12-06|15/10/2022|||||2022-10-06|15/07/2022|0.7||329000000|
2022-10-30 08:38:29|01563|17480|NASDAQ OSPN|428.34M|428340000|10.82|259,756|-47.01%|38|2023-02-21|15/12/2022||-0.055||58870000|2022-11-01|15/09/2022||-0.1041||53370000
2022-10-30 08:38:32|01564|16968|NASDAQ PRTS|254.89M|254890000|4.68|832,667|-69.27%|37|2022-10-31|15/09/2022||-0.062||169610000|2022-08-02|15/06/2022|0.07|-0.024|176220000|175770000
2022-10-30 08:38:36|01565|1096422|NASDAQ SIBN|639.45M|639450000|18.64|196,762|-17.34%|22|2022-11-07|15/09/2022||-0.4725||26450000|2022-08-08|15/06/2022|-0.54|-0.4897|25590000|25170000
2022-10-30 08:38:39|01566|16693|NASDAQ VXRT|218.86M|218860000|1.730|2,795,919|-74.22%|37|2023-02-23|15/12/2022||-0.23||625000|2022-11-16|15/09/2022||-0.24||75000
2022-10-30 08:38:42|01567|17460|NASDAQ CTLP|232.88M|232880000|3.27|287,935|-73.84%|38|2023-02-09|15/12/2022||-0.0025||57400000|2022-11-10|15/09/2022||-0.01||54080000
2022-10-30 08:38:45|01568|958828|NASDAQ RGNX|1.03B|1030000000|23.88|346,027|-32.62%|29|2023-03-01|15/12/2022||-0.8919||52710000|2022-11-09|15/09/2022||-1.42||32210000
2022-10-30 08:38:48|01569|15688|NASDAQ CENTA|2.17B|2170000000|39.45|154,666|-14.61%|36|2023-02-01|15/12/2022||0.265||651900000|2022-11-29|15/09/2022||0.012||721000000
2022-10-30 08:38:50|01570|953811|NYSE CWEN|6.77B|6770000000|34.97|665,548|-1.44%|31|2023-03-02|15/12/2022||-0.1372||335420000|2022-11-02|15/09/2022||0.4448||377540000
2022-10-30 08:38:57|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|0.21%|31|2022-11-10|15/09/2022||0.41||313830000|2022-08-08|15/06/2022|0.35|0.315|312030000|305230000
2022-10-30 08:39:01|01572|15406|NASDAQ AMSWA|574.53M|574530000|17.05|124,916|-41.06%|38|2022-12-01|15/10/2022||0.0825||32980000|2022-08-24|15/07/2022|0.1|0.075|31300000|31130000
2022-10-30 08:39:04|01573|953806|NYSE CHCT|813.28M|813280000|34.34|100,494|-28.22%|31|2023-02-23|15/12/2022||0.25||24930000|2022-11-08|15/09/2022||0.24||24130000
2022-10-30 08:39:09|01574|1129318|NASDAQ TMDX|1.53B|1530000000|48.66|459,083|77.4%|20|2022-11-09|15/09/2022||-0.416||16930000|2022-08-01|15/06/2022|-0.41|-0.3479|20520000|16280000
2022-10-30 08:39:12|01575|1163504|NASDAQ ALVR|613.15M|613150000|6.77|429,478|-71.8%|13|2023-02-09|15/12/2022||-0.5533||0.00|2022-11-15|15/09/2022||-0.5522||0.00
2022-10-30 08:39:14|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|0.76%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-10-30 08:39:17|01577|41010|NASDAQ ORMP|272.18M|272180000|7.01|308,278|-70.06%|30|2022-11-30|15/12/2022||-0.222||726200|2022-11-30|15/09/2022||-0.244||696200
2022-10-30 08:39:19|01578|1153093|NYSE BRBR|3.32B|3320000000|24.28|1,089,548|-9.47%|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
2022-10-30 08:39:22|01579|16757|NASDAQ NSSC|1.06B|1060000000|28.76|207,999|19.93%|37|2023-02-06|15/12/2022||0.148||38980000|2022-11-07|15/09/2022||0.128||37070000
2022-10-30 08:39:24|01580|1166236|NASDAQ CRSR|1.32B|1320000000|13.73|574,850|-43.84%|12|2023-02-07|15/12/2022||0.2795||424920000|2022-11-15|15/09/2022||0.0544||311550000
2022-10-30 08:39:27|01581|48375|NYSE AR|10.67B|10670000000|35.20|7,636,617|77.15%|37|2023-02-15|15/12/2022||1.75||1920000000|2022-10-26|15/09/2022|1.72|1.89|2060000000|1920000000
2022-10-30 08:39:30|01582|1095982|NYSE ACEL|887.75M|887750000|9.85|273,715|-19.13%|17|2022-11-29|15/09/2022||0.2474||269890000|2022-08-09|15/06/2022|0.2406|0.2367|227870000|222070000
2022-10-30 08:39:33|01583|15858|NASDAQ CVGW|612.27M|612270000|34.53|92,156|-14.1%|35|2022-12-20|15/10/2022||0.31||309350000|2022-09-01|15/07/2022|0.16|0.338|341990000|329340000
2022-10-30 08:39:36|01584|16670|NASDAQ MSEX|1.58B|1580000000|89.94|97,676|-18.33%|36|2023-03-03|15/12/2022||0.575||38000000|2022-11-04|15/09/2022||0.86||44000000
2022-10-30 08:39:39|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|1.31%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-10-30 08:39:42|01586|17014|NASDAQ QNST|616.88M|616880000|11.52|229,760|-17.71%|38|2023-02-08|15/12/2022||0.022||126100000|2022-11-02|15/09/2022||0.016||137850000
2022-10-30 08:39:44|01587|15565|NASDAQ BJRI|764.37M|764370000|32.59|355,153|-2.19%|38|2023-02-23|15/12/2022||0.0586||342240000|2022-10-20|15/09/2022|-0.25|-0.2827|311350000|303280000
2022-10-30 08:39:47|01588|21061|NYSE AORT|455.97M|455970000|11.31|308,256|-45.2%|38|2023-02-15|15/12/2022||-0.0617||84140000|2022-11-02|15/09/2022||-0.1033||76180000
2022-10-30 08:39:55|01589|951679|NASDAQ COLL|621.78M|621780000|18.22|219,984|-7.18%|30|2022-11-09|15/09/2022||1.37||123420000|2022-08-04|15/06/2022|1.18|1.44|123550000|121130000
2022-10-30 08:39:58|01590|24284|NYSE UHT|670.65M|670650000|48.59|51,546|-14.71%|34|2022-10-28|15/09/2022|0.35||22150000||2022-07-25|15/06/2022|0.38||22170000|
2022-10-30 08:40:00|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-65.74%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-10-30 08:40:04|01592|1024881|NASDAQ PETQ|248.05M|248050000|8.39|600,340|-66.51%|23|2022-11-10|15/09/2022||0.08||203930000|2022-08-09|15/06/2022|0.51|0.336|252010000|259400000
2022-10-30 08:40:06|01593|1006458|NYSE CADE|5.04B|5040000000|27.60|1,198,139|-4.89%|25|2023-01-24|15/12/2022||0.718||476250000|2022-10-24|15/09/2022|0.78|0.719|530100000|466500000
2022-10-30 08:40:11|01594|15850|NASDAQ CTRN|183.88M|183880000|22.51|237,712|-70.9%|34|2022-11-29|15/10/2022||0.275||205170000|2022-08-24|15/07/2022|-0.31|0.095|185010000|199590000
2022-10-30 08:40:14|01595|16381|NASDAQ IOSP|2.44B|2440000000|98.62|83,466|8.84%|38|2023-02-14|15/12/2022||1.44||480270000|2022-11-08|15/09/2022||1.42||464650000
2022-10-30 08:40:17|01596|21106|NYSE DBD|185.01M|185010000|2.34|1,391,300|-74%|38|2023-02-14|15/12/2022||0.655||1020000000|2022-11-01|15/09/2022||0.335||944850000
2022-10-30 08:40:22|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|29.9%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-10-30 08:40:25|01598|20991|NYSE FUL|3.72B|3720000000|69.69|282,045|-1.16%|37|2023-01-18|15/11/2022||1.23||1010000000|2022-09-21|15/08/2022|1.06|1.04|941230000|944130000
2022-10-30 08:40:28|01599|16965|NASDAQ MODV|1.36B|1360000000|97.00|73,264|-40.41%|37|2022-11-09|15/09/2022||1.62||596380000|2022-08-04|15/06/2022|1.99|1.42|628220000|583300000
2022-10-30 08:40:30|01600|1142209|NASDAQ RAPT|695.74M|695740000|23.46|309,926|-25.71%|18|2022-12-14|15/09/2022||-0.6997||231000|2022-08-11|15/06/2022|-0.62|-0.7393|886000|280000
2022-10-30 08:40:33|01601|17543|NASDAQ WETF|772.85M|772850000|5.400|901,716|-15.49%|38|2023-02-03|15/12/2022||0.0531||72330000|2022-10-28|15/09/2022|0.06|0.06|72400000|73170000
2022-10-30 08:40:37|01602|16053|NASDAQ FARO|550.09M|550090000|29.30|110,066|-60.17%|38|2023-02-22|15/12/2022||0.43||103530000|2022-11-02|15/09/2022||-0.055||83330000
2022-10-30 08:40:40|01603|15800|NASDAQ CRAI|730.53M|730530000|101.94|36,904|-7.18%|38|2023-03-02|15/12/2022||1.3||149360000|2022-11-03|15/09/2022||1.26||148010000
2022-10-30 08:40:46|01604|985781|NASDAQ TCMD|149.98M|149980000|7.45|219,606|-78.4%|26|2023-02-27|15/12/2022||0.1533||70630000|2022-11-07|15/09/2022||-0.0233||61850000
2022-10-30 08:40:49|01605|15538|NASDAQ CLAR|463.44M|463440000|12.40|2,066,240|-55.04%|37|2022-11-07|15/09/2022||0.16||118260000|2022-08-01|15/06/2022|0.09|0.1367|114930000|110160000
2022-10-30 08:40:52|01606|1084219|NASDAQ RUBY|31.97M|31970000|0.35|3,537,838|-97.51%|23|2023-02-23|15/12/2022||-0.2975||0.00|2022-11-16|15/09/2022||-0.405||0.00
2022-10-30 08:40:53|01607|1159426|NASDAQ KROS|1.31B|1310000000|50.81|222,532|21.79%|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
2022-10-30 08:40:56|01608|15737|NASDAQ CLFD|1.69B|1690000000|122.62|338,790|117.06%|35|2023-01-26|15/12/2022||0.8425||71500000|2022-11-10|15/09/2022||0.8625||71430000
2022-10-30 08:40:58|01609|1165669|NASDAQ PLBY|157.88M|157880000|3.46|686,445|-87.68%|11|2022-11-14|15/09/2022||0.022||72140000|2022-08-09|15/06/2022|-0.18|-0.1383|65410000|70920000
2022-10-30 08:41:01|01610|1163770|NASDAQ PNTG|355.5M|355500000|12.03|117,205|-52.95%|15|2022-11-15|15/09/2022||0.1825||114980000|2022-08-08|15/06/2022|0.14|0.1425|116320000|112290000
2022-10-30 08:41:04|01611|1052946|NASDAQ DMTK|99.43M|99430000|3.31|500,568|-87.9%|19|2023-03-01|15/12/2022||-0.9817||5910000|2022-11-09|15/09/2022||-0.99||4960000
2022-10-30 08:41:06|01612|15925|NASDAQ DMRC|315.36M|315360000|16.01|86,878|-68.32%|35|2023-02-22|15/12/2022||-0.78||8900000|2022-11-02|15/09/2022||-0.785||8700000
2022-10-30 08:41:09|01613|20958|NYSE EME|6.67B|6670000000|140.03|301,017|15.26%|38|2023-02-23|15/12/2022||2.21||2790000000|2022-10-27|15/09/2022|2.16|2.08|2830000000|2710000000
2022-10-30 08:41:12|01614|16351|NASDAQ IMGN|1.34B|1340000000|6.060|3,160,053|0.5%|38|2023-02-10|15/12/2022||-0.2524||16490000|2022-10-28|15/09/2022||-0.25||11660000
2022-10-30 08:41:18|01615|17100|NASDAQ RUTH|681.86M|681860000|20.85|349,208|7.81%|38|2023-02-24|15/12/2022||0.448||138610000|2022-11-04|15/09/2022||0.216||111340000
2022-10-30 08:41:21|01616|16533|NASDAQ TSAT|391.61M|391610000|8.07|51,991|-83.8%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-10-30 08:41:23|01617|15522|NASDAQ NOTV|547.21M|547210000|21.38|221,426|-55.82%|36|2023-02-14|15/12/2022||-0.255||138990000|2022-12-22|15/09/2022||-0.125||153190000
2022-10-30 08:41:26|01618|15814|NASDAQ CRMT|437.65M|437650000|68.73|86,109|-42.48%|37|2022-11-17|15/10/2022||2.17||326720000|2022-08-17|15/07/2022|2|3.15|344880000|322400000
2022-10-30 08:41:28|01619|1166923|NASDAQ ARRY|2.63B|2630000000|17.49|4,057,161|-18%|13|2022-11-10|15/09/2022||0.0885||395920000|2022-08-09|15/06/2022|0.09|0.0173|424930000|335740000
2022-10-30 08:41:30|01620|51011|NASDAQ VUZI|326.35M|326350000|5.10|769,857|-52.29%|31|2022-11-10|15/09/2022||-0.155||3580000|2022-08-09|15/06/2022|-0.16|-0.155|3010000|2870000
2022-10-30 08:41:33|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|49.47%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-10-30 08:41:35|01622|1010717|NYSE WOW|1.16B|1160000000|13.79|512,152|-27.61%|23|2022-11-10|15/09/2022||0.0697||175070000|2022-08-05|15/06/2022|0.05|0.0674|176100000|177570000
2022-10-30 08:41:37|01623|1084220|NASDAQ REPL|890.97M|890970000|18.07|275,388|-38.77%|24|2023-02-02|15/12/2022||-0.7613||0.00|2022-11-03|15/09/2022||-0.735||0.00
2022-10-30 08:41:41|01624|15339|NASDAQ ADUS|1.68B|1680000000|105.27|99,990|12.59%|37|2022-11-07|15/09/2022||0.9289||242610000|2022-08-01|15/06/2022|0.91|0.903|236940000|238480000
2022-10-30 08:41:44|01625|7999|NYSE KBH|2.52B|2520000000|29.41|1,650,150|-26.75%|38|2023-01-11|15/11/2022||3||2070000000|2022-09-21|15/08/2022|2.86|2.67|1840000000|1880000000
2022-10-30 08:41:46|01626|1166405|NASDAQ PMVP|590.81M|590810000|12.95|627,750|-45.17%|13|2023-03-01|15/12/2022||-0.45||0.00|2022-11-18|15/09/2022||-0.4243||0.00
2022-10-30 08:41:49|01627|20978|NYSE ALX|1.18B|1180000000|230.57|9,400|-17.29%|38|2023-02-13|15/12/2022||||50000000|2022-10-31|15/09/2022||||50000000
2022-10-30 08:41:53|01628|1075233|NASDAQ SRRK|478.19M|478190000|9.26|298,613|-64.79%|23|2022-11-09|15/09/2022||-0.6488||0.00|2022-08-08|15/06/2022|-1.06|-0.9598|0.00|0.00
2022-10-30 08:41:56|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-22.03%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-10-30 08:41:59|01630|989659|NASDAQ TRHC|85.61M|85610000|3.58|244,637|-86.81%|25|2022-11-08|15/09/2022||-0.112||73740000|2022-08-04|15/06/2022|-0.53|-0.2117|72600000|68310000
2022-10-30 08:42:03|01631|17073|NASDAQ ROCK|1.63B|1630000000|51.41|185,620|-21.1%|38|2023-02-23|15/12/2022||0.83||345150000|2022-11-03|15/09/2022||0.9975||377750000
2022-10-30 08:42:06|01632|16120|NASDAQ FORR|798.11M|798110000|42.05|46,577|-21.03%|38|2023-02-08|15/12/2022||0.4767||140970000|2022-10-26|15/09/2022||0.38||126790000
2022-10-30 08:42:09|01633|15428|NASDAQ AOSL|918.08M|918080000|33.51|333,790|-3.29%|37|2023-02-08|15/12/2022||1.1||212330000|2022-11-03|15/09/2022||1.21||209970000
2022-10-30 08:42:12|01634|41007|NASDAQ NRC|1.02B|1020000000|41.15|40,298|-4.97%|33|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|0.33||37300000|
2022-10-30 08:42:15|01635|16540|NASDAQ LQDT|624.86M|624860000|17.56|165,918|-20.47%|38|2023-02-09|15/12/2022||0.19||70600000|2022-12-08|15/09/2022||0.25||73250000
2022-10-30 08:42:18|01636|16476|NASDAQ KTOS|1.4B|1400000000|11.09|809,889|-48.15%|37|2023-02-27|15/12/2022||0.1419||259370000|2022-11-03|15/09/2022||0.0591||227250000
2022-10-30 08:42:24|01637|51057|NYSE PARR|1.39B|1390000000|23.11|861,046|49.48%|33|2023-02-28|15/12/2022||0.6179||1620000000|2022-11-07|15/09/2022||1.74||1720000000
2022-10-30 08:42:27|01638|39322|NASDAQ AMCX|972.54M|972540000|22.66|386,198|-43.05%|38|2023-03-02|15/12/2022||1.27||881230000|2022-11-03|15/09/2022||1.8||786590000
2022-10-30 08:42:33|01639|1167741|NASDAQ SEER|482.11M|482110000|7.70|291,895|-79.14%|11|2022-11-08|15/09/2022||-0.4086||4010000|2022-08-09|15/06/2022|-0.37|-0.3908|3620000|3260000
2022-10-30 08:42:35|01640|1088201|NYSE ARLO|455.68M|455680000|5.200|561,753|-24.64%|23|2023-02-28|15/12/2022||-0.0817||147320000|2022-11-10|15/09/2022||-0.108||124150000
2022-10-30 08:42:39|01641|16908|NYSE PGTI|1.3B|1300000000|21.72|454,783|1.73%|38|2023-02-21|15/12/2022||0.3974||348280000|2022-11-10|15/09/2022||0.5302||384890000
2022-10-30 08:42:41|01642|41289|NASDAQ AXGN|471.89M|471890000|11.16|209,143|-26.53%|36|2023-02-20|15/12/2022||-0.116||37750000|2022-11-02|15/09/2022||-0.128||36200000
2022-10-30 08:42:47|01643|21035|NYSE MTRN|1.76B|1760000000|85.81|120,114|18.88%|38|2023-02-16|15/12/2022||1.47||452850000|2022-10-27|15/09/2022||1.41||452830000
2022-10-30 08:42:49|01644|1141598|NYSE NOVA|2.03B|2030000000|17.66|3,538,624|-60.37%|19|2023-02-22|15/12/2022||-0.3736||133600000|2022-10-26|15/09/2022|-0.54|-0.2704|149360000|130580000
2022-10-30 08:42:51|01645|17057|NASDAQ RIGL|125.55M|125550000|0.726|3,481,091|-78.38%|38|2023-03-02|15/12/2022||-0.1263||22960000|2022-11-08|15/09/2022||-0.1365||22610000
2022-10-30 08:42:55|01646|17056|NASDAQ RICK|775.66M|775660000|83.91|68,235|23.76%|38|2023-02-08|15/12/2022||1.34||69880000|2022-12-14|15/09/2022||1.31||68380000
2022-10-30 08:42:58|01647|101855|NYSE QUOT|231.33M|231330000|2.40|987,838|-62.73%|35|2023-02-08|15/12/2022||0.1||73200000|2022-11-09|15/09/2022||0.04||74700000
2022-10-30 08:43:00|01648|32530|NYSE OVV|12.76B|12760000000|50.14|3,594,900|33.64%|38|2023-02-23|15/12/2022||2.28||2610000000|2022-11-01|15/09/2022||2.29||2590000000
2022-10-30 08:43:05|01649|21118|NYSE HSC|417.81M|417810000|5.26|736,939|-69.24%|38|2023-02-23|15/12/2022||-0.0133||471930000|2022-11-01|15/09/2022||-0.0457||478940000
2022-10-30 08:43:09|01650|21029|NYSE HZO|704.17M|704170000|32.70|339,895|-36.86%|38|2023-01-26|15/12/2022||1.58||502140000|2022-11-01|15/09/2022||1.26||519820000
2022-10-30 08:43:11|01651|1163666|NASDAQ BTRS|1.55B|1550000000|9.42|2,680,527|9.66%|15|2022-11-09|15/09/2022||-0.076||43630000|2022-08-09|15/06/2022|-0.09|-0.08|40600000|40960000
2022-10-30 08:43:13|01652|1161533|NASDAQ AMTI|34.77M|34770000|0.89|154,063|-96.03%|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
2022-10-30 08:43:16|01653|977673|NYSE TPB|411.52M|411520000|23.43|184,131|-38.62%|27|2022-11-10|15/09/2022|0.6|0.56|107800000|102630000|2022-07-27|15/06/2022|0.3|0.5767|102930000|105860000
2022-10-30 08:43:19|01654|17143|NASDAQ SCVL|657.49M|657490000|23.81|354,312|-29.7%|35|2022-11-17|15/10/2022||1.17||344950000|2022-08-25|15/07/2022|1.05|1.02|312270000|345950000
2022-10-30 08:43:22|01655|16389|NYSE AMRX|710.25M|710250000|2.340|1,109,649|-57.38%|38|2023-03-01|15/12/2022||0.2129||585830000|2022-11-04|15/09/2022||0.1886||564240000
2022-10-30 08:43:24|01656|1171971|NASDAQ ULCC|2.72B|2720000000|12.48|1,372,058|-20.26%|11|2023-02-08|15/12/2022||0.1227||921880000|2022-11-09|15/09/2022|0.13|0.1046|906000000|910600000
2022-10-30 08:43:27|01657|32332|NYSE FC|708.29M|708290000|51.11|63,104|20.97%|39|2023-01-05|15/11/2022||0.28||67200000|2022-11-10|15/08/2022||0.2733||73850000
2022-10-30 08:43:31|01658|21084|NYSE AVNT|3.15B|3150000000|34.62|584,572|-35.75%|38|2023-01-27|15/12/2022||0.4977||937360000|2022-10-26|15/09/2022||0.6201||937140000
2022-10-30 08:43:34|01659|20911|NYSE BFS|1.35B|1350000000|41.25|35,777|-11.1%|36|2023-02-28|15/12/2022||||60160000|2022-11-03|15/09/2022||||59720000
2022-10-30 08:43:36|01660|1172577|NYSE AGTI|2.38B|2380000000|17.90|202,117|-20.62%|11|2022-11-08|15/09/2022||0.1921||273410000|2022-08-09|15/06/2022|0.19|0.2083|273980000|288660000
2022-10-30 08:43:38|01661|1164095|NASDAQ RXT|1.08B|1080000000|5.13|1,876,885|-61.4%|13|2023-02-16|15/12/2022||0.0722||781820000|2022-11-15|15/09/2022||0.0866||773150000
2022-10-30 08:43:40|01662|999053|NASDAQ IMXI|977.03M|977030000|26.62|434,270|59.02%|23|2022-11-10|15/09/2022||0.4507||144130000|2022-08-03|15/06/2022|0.47|0.4373|136940000|135350000
2022-10-30 08:43:43|01663|20483|NYSE CIR|412.15M|412150000|20.24|130,828|-29.08%|38|2023-03-01|15/12/2022||0.6658||205350000|2022-11-11|15/09/2022||0.4892||190250000
2022-10-30 08:43:46|01664|992755|NYSE GOLF|3.3B|3300000000|46.42|261,292|-8.87%|26|2023-02-28|15/12/2022||0.1788||458550000|2022-11-03|15/09/2022||0.5788||518450000
2022-10-30 08:43:48|01665|1172768|NASDAQ PRVA|3.64B|3640000000|32.74|937,058|27.39%|11|2022-11-10|15/09/2022||0.0225||319950000|2022-08-11|15/06/2022|-0.1|0.002|335540000|313330000
2022-10-30 08:43:50|01666|1171961|NASDAQ ALHC|2.43B|2430000000|13.00|946,741|-34.54%|13|2023-03-02|15/12/2022||-0.2617||330560000|2022-11-03|15/09/2022||-0.2436||333470000
2022-10-30 08:43:57|01667|20250|NYSE AXL|1.11B|1110000000|9.65|1,479,629|6.28%|38|2023-02-10|15/12/2022||0.2668||1520000000|2022-11-04|15/09/2022||0.2895||1490000000
2022-10-30 08:44:00|01668|41259|NYSE ECOM|666.21M|666210000|23.04|704,651|-9.68%|38|2023-02-09|15/12/2022||0.3004||49100000|2022-11-10|15/09/2022||0.1946||43600000
2022-10-30 08:44:02|01669|1166469|NYSE NUVB|484.5M|484500000|2.220|740,188|-75.79%|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
2022-10-30 08:44:06|01670|41000|NASDAQ MDXG|338.87M|338870000|2.99|514,833|-56.35%|37|2023-02-23|15/12/2022||-0.0433||74920000|2022-10-27|15/09/2022||-0.08||67010000
2022-10-30 08:44:08|01671|1097394|NYSE VAPO|46.72M|46720000|1.75|167,738|-92.35%|22|2023-02-23|15/12/2022||-0.7117||22820000|2022-11-09|15/09/2022||-0.7658||16520000
2022-10-30 08:44:16|01672|992960|NYSE ADNT|3.36B|3360000000|35.39|714,582|-14.97%|26|2023-02-03|15/12/2022||0.5173||3830000000|2022-11-09|15/09/2022||0.5088||3560000000
2022-10-30 08:44:19|01673|17387|NASDAQ TRNS|620.18M|620180000|82.17|34,501|9.74%|36|2023-01-30|15/12/2022||0.2925||55700000|2022-10-25|15/09/2022||0.3875||55130000
2022-10-30 08:44:21|01674|1131468|NASDAQ POWW|374.28M|374280000|3.200|1,525,409|-47.02%|21|2023-02-14|15/12/2022||0.1433||81480000|2022-11-15|15/09/2022||0.0833||67020000
2022-10-30 08:44:25|01675|940764|NASDAQ OCUL|283.24M|283240000|3.68|848,690|-44.58%|33|2022-11-09|15/09/2022||-0.23||14600000|2022-08-08|15/06/2022|-0.25|-0.222|12270000|14250000
2022-10-30 08:44:27|01676|15645|NASDAQ CASH|1.21B|1210000000|42.04|233,895|-24.17%|36|2023-01-31|15/12/2022||0.795||130480000|2022-11-01|15/09/2022||0.715||121870000
2022-10-30 08:44:31|01677|958235|NASDAQ MCFT|397.88M|397880000|21.92|137,974|-18.15%|31|2023-02-09|15/12/2022||0.9417||143440000|2022-11-10|15/09/2022||1.29||165200000
2022-10-30 08:44:34|01678|20425|NYSE AIN|2.82B|2820000000|90.71|110,622|12.47%|38|2023-02-14|15/12/2022||0.8043||248620000|2022-10-24|15/09/2022|1.15|0.8614|260600000|245140000
2022-10-30 08:44:36|01679|1174617|NASDAQ FA|2.21B|2210000000|14.40|429,539|-22.99%|15|2023-02-24|15/12/2022||0.3031||229580000|2022-11-08|15/09/2022||0.2796||211310000
2022-10-30 08:44:40|01680|16418|NASDAQ JBSS|961.34M|961340000|83.40|55,613|-1.3%|34|2023-02-01|15/12/2022||1.33||260800000|2022-10-31|15/09/2022||1.25||233100000
2022-10-30 08:44:43|01681|41318|NASDAQ NDLS|270.09M|270090000|5.91|184,489|-51.36%|38|2023-03-01|15/12/2022||0.0617||127820000|2022-11-10|15/09/2022||0.0483||127110000
2022-10-30 08:44:45|01682|1071995|NASDAQ BTAI|353.92M|353920000|12.63|235,645|-56.66%|23|2022-11-10|15/09/2022||-1.32||1120000|2022-08-09|15/06/2022|-1.35|-1.2|0.00|0.00
2022-10-30 08:44:48|01683|15811|NASDAQ CRIS|72.44M|72440000|0.789|2,528,246|-87.86%|37|2022-11-08|15/09/2022||-0.166||2950000|2022-08-04|15/06/2022|-0.17|-0.166|2390000|2620000
2022-10-30 08:44:51|01684|16917|NASDAQ VBIV|187.42M|187420000|0.726|982,885|-74.98%|29|2023-02-27|15/12/2022||-0.0633||3120000|2022-11-07|15/09/2022||-0.07||1820000
2022-10-30 08:44:54|01685|15744|NASDAQ CLVS|157.48M|157480000|1.090|3,054,471|-74.83%|38|2023-02-22|15/12/2022||-0.3903||41070000|2022-11-02|15/09/2022||-0.3946||38050000
2022-10-30 08:44:57|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|114.64%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2022-10-30 08:45:00|01687|41197|NYSE BCC|2.68B|2680000000|67.90|271,155|19.92%|34|2023-02-21|15/12/2022||2.99||1800000000|2022-10-31|15/09/2022||4.26||2040000000
2022-10-30 08:45:03|01688|1173360|NASDAQ FLYW|2.38B|2380000000|22.00|953,540|-53.63%|12|2023-03-01|15/12/2022||-0.1||66340000|2022-11-08|15/09/2022||0.0443||88650000
2022-10-30 08:45:06|01689|16249|NASDAQ HCKT|694.81M|694810000|21.93|101,742|3.74%|38|2023-02-21|15/12/2022||0.3567||74630000|2022-11-08|15/09/2022||0.3567||76500000
2022-10-30 08:45:14|01690|1081674|NASDAQ IIIV|736.02M|736020000|22.73|158,301|1.52%|24|2023-02-14|15/12/2022||0.374||82220000|2022-11-24|15/09/2022||0.3617||79600000
2022-10-30 08:45:21|01691|39235|NYSE SKT|1.95B|1950000000|17.90|735,125|6.55%|38|2023-02-14|15/12/2022||0.1696||107580000|2022-11-02|15/09/2022||0.1683||105360000
2022-10-30 08:45:26|01692|1167037|NYSE GATO|232.98M|232980000|3.37|423,271|-72.15%|14|2022-12-13|15/09/2022||0.0467|||2022-08-10|15/06/2022|0.1|0.08|57200000|66000000
2022-10-30 08:45:29|01693|16899|NASDAQ PETS|442.31M|442310000|21.85|361,495|-23.14%|34|2023-01-23|15/12/2022||0.2367||63730000|2022-10-24|15/09/2022||0.2533||65770000
2022-10-30 08:45:32|01694|1153168|NASDAQ PHAT|401.69M|401690000|10.44|293,515|-55.63%|18|2022-11-28|15/09/2022||-1.13||333330|2022-08-02|15/06/2022|-1.33|-1.03|0.00|0.00
2022-10-30 08:45:35|01695|40065|NASDAQ ICPT|589.36M|589360000|14.33|1,050,040|-15.01%|38|2023-03-01|15/12/2022||-0.6966||75950000|2022-11-02|15/09/2022||-0.8153||73740000
2022-10-30 08:45:37|01696|1123797|NASDAQ DTIL|157.36M|157360000|1.42|1,096,382|-85.04%|21|2022-11-15|15/09/2022||-0.3378||9860000|2022-08-08|15/06/2022|-0.46|-0.436|3820000|4970000
2022-10-30 08:45:40|01697|1096237|NASDAQ ALLO|1.55B|1550000000|10.77|1,671,728|-37.53%|20|2023-02-23|15/12/2022||-0.7111||89640|2022-11-09|15/09/2022||-0.6444||7820
2022-10-30 08:45:48|01698|16314|NASDAQ HWKN|956.23M|956230000|45.52|52,628|24.13%|35|2023-02-08|15/12/2022||0.676||203080000|2022-11-02|15/09/2022||0.659||204130000
2022-10-30 08:45:51|01699|16949|NASDAQ PPBI|3.46B|3460000000|36.41|365,090|-13.29%|38|2023-01-24|15/12/2022||0.8043||209250000|2022-10-20|15/09/2022|0.77|0.7557|201280000|203060000
2022-10-30 08:45:54|01700|15438|NASDAQ ARAY|195.58M|195580000|2.090|491,327|-58.12%|38|2023-01-24|15/12/2022||-0.012||109480000|2022-11-01|15/09/2022||-0.025||101330000
2022-10-30 08:45:58|01701|1096533|NASDAQ VLDR|210.9M|210900000|0.96|5,081,751|-84.34%|19|2023-02-23|15/12/2022||-0.1936||12520000|2022-11-10|15/09/2022||-0.2031||9570000
2022-10-30 08:46:01|01702|101922|NASDAQ PAHC|602.69M|602690000|14.88|174,996|-32.18%|35|2023-02-06|15/12/2022||0.3277||219200000|2022-11-09|15/09/2022||0.267||221500000
2022-10-30 08:46:04|01703|15393|NASDAQ AMKR|5.09B|5090000000|20.80|759,681|-5.11%|38|2023-02-13|15/12/2022||0.7928||1750000000|2022-10-31|15/09/2022||0.7997||1790000000
2022-10-30 08:46:06|01704|41295|NASDAQ LIND|441.5M|441500000|8.32|337,181|-44.35%|29|2023-03-01|15/12/2022||-0.344||82190000|2022-11-03|15/09/2022||-0.226||102530000
2022-10-30 08:46:09|01705|1153167|NASDAQ ONEW|523.23M|523230000|33.62|78,961|-24.18%|20|2023-02-02|15/12/2022||1.87||410550000|2022-11-24|15/09/2022||1.6||402840000
2022-10-30 08:46:12|01706|1052375|NASDAQ RMNI|498.15M|498150000|5.690|399,378|-45.34%|23|2022-11-10|15/09/2022||0.1||103150000|2022-08-03|15/06/2022|0.0701|0.1133|101200000|99240000
2022-10-30 08:46:22|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|0.18%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-10-30 08:46:25|01708|17164|NASDAQ SHEN|1.13B|1130000000|22.50|136,076|-18.6%|38|2023-03-01|15/12/2022||0.0063||65330000|2022-11-03|15/09/2022||0.009||64460000
2022-10-30 08:46:28|01709|953808|NYSE EVH|3.12B|3120000000|32.13|1,113,004|9.77%|31|2023-02-22|15/12/2022||0.102||374640000|2022-11-02|15/09/2022||0.1189||357320000
2022-10-30 08:46:30|01710|1163373|NASDAQ EOSE|87.92M|87920000|1.42|2,511,084|-86.54%|12|2023-02-23|15/12/2022||-0.5319||30050000|2022-11-09|15/09/2022||-0.6482||13300000
2022-10-30 08:46:33|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|-1.41%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-10-30 08:46:36|01712|30677|NASDAQ APYX|169.06M|169060000|4.89|129,731|-65.8%|37|2022-11-10|15/09/2022||-0.1475||12260000|2022-08-11|15/06/2022|-0.16|-0.1875|10290000|10560000
2022-10-30 08:46:38|01713|48411|NASDAQ AERI|751.72M|751720000|15.22|1,598,766|43.18%|35|2023-02-23|15/12/2022||-0.4521||38420000|2022-11-09|15/09/2022||-0.4454||35400000
2022-10-30 08:46:41|01714|1167959|NASDAQ BCAB|259.05M|259050000|6.91|949,311|-76.38%|12|2022-11-14|15/09/2022||-0.7839||400000|2022-08-09|15/06/2022|-0.77|-0.7545|0.00|0.00
2022-10-30 08:46:44|01715|20613|NYSE BXC|677.79M|677790000|73.02|125,975|53.31%|38|2023-03-02|15/12/2022||4.07||947680000|2022-11-02|15/09/2022||6.29||1060000000
2022-10-30 08:46:47|01716|16798|NASDAQ OFLX|928.68M|928680000|92.00|11,595|-36.45%|23|2022-10-20|15/09/2022|0.65||31630||2022-07-21|15/06/2022|0.54||31750000|
2022-10-30 08:46:49|01717|1171835|NASDAQ PCT|1.35B|1350000000|8.24|1,071,192|-38.46%|12|2023-03-02|15/12/2022||-0.1175||1780000|2022-11-09|15/09/2022||-0.1163||0.00
2022-10-30 08:46:52|01718|31075|NASDAQ VSTM|76.06M|76060000|0.405|1,837,957|-84.42%|37|2022-11-09|15/09/2022||-0.122||0.00|2022-08-08|15/06/2022|-0.12|-0.11|0.00|0.00
2022-10-30 08:46:54|01719|41245|NYSE TMHC|2.9B|2900000000|26.77|1,188,760|-12.32%|38|2023-02-07|15/12/2022||3.35||2740000000|2022-10-26|15/09/2022|2.72|2.51|2030000000|2150000000
2022-10-30 08:46:57|01720|986076|NASDAQ ATOM|231.08M|231080000|9.78|162,424|-54.74%|26|2023-02-14|15/12/2022||-0.16||200000|2022-11-03|15/09/2022||-0.17||0.00
2022-10-30 08:47:01|01721|1114557|NASDAQ GCMG|1.54B|1540000000|8.25|289,467|-27.95%|23|2023-02-23|15/12/2022||0.1507||99580000|2022-11-09|15/09/2022||0.1189||89330000
2022-10-30 08:47:03|01722|1137411|NASDAQ STOK|618.49M|618490000|15.69|233,299|-31.27%|19|2022-11-16|15/09/2022||-0.6925||3230000|2022-08-08|15/06/2022|-0.63|-0.6876|3230000|2640000
2022-10-30 08:47:11|01723|101902|NASDAQ ALDX|326.61M|326610000|5.60|541,116|-38.46%|33|2022-11-10|15/09/2022||-0.3438||0.00|2022-08-05|15/06/2022|-0.3|-0.3108|0.00|0.00
2022-10-30 08:47:13|01724|1131054|NYSE RMO|65.07M|65070000|0.350|4,298,347|-91.94%|15|2022-11-14|15/09/2022||-0.217||10310000|2022-08-15|15/06/2022|-0.25|-0.197|5730000|9890000
2022-10-30 08:47:30|01725|15416|NASDAQ ANDE|1.17B|1170000000|34.98|228,966|2.7%|38|2023-02-15|15/12/2022||0.91||3450000000|2022-11-07|15/09/2022||0.48||3230000000
2022-10-30 08:47:32|01726|102083|NASDAQ XXII|285.66M|285660000|1.330|2,017,263|-51.46%|29|2022-11-10|15/09/2022||-0.05||19950000|2022-08-09|15/06/2022|-0.06|-0.054|14500000|11740000
2022-10-30 08:47:34|01727|1174428|NASDAQ VERV|2.45B|2450000000|40.70|957,130|-12.27%|10|2022-11-09|15/09/2022||-0.755||1000000|2022-08-09|15/06/2022|-0.84|-0.6186|0.00|0.00
2022-10-30 08:47:37|01728|32546|NASDAQ GRPN|229.48M|229480000|7.58|868,003|-64.28%|38|2023-02-15|15/12/2022||0.1643||191470000|2022-11-09|15/09/2022||-0.3498||158400000
2022-10-30 08:47:40|01729|16338|NASDAQ IESC|702.36M|702360000|34.25|28,603|-31.29%|25|2022-12-09|15/09/2022|||||2022-08-04|15/06/2022|0.45||567300000|
2022-10-30 08:47:43|01730|1053090|NASDAQ FNKO|1.03B|1030000000|20.64|692,430|25.93%|23|2022-11-03|15/09/2022||0.5038||323130000|2022-08-04|15/06/2022|0.26|0.2313|315720000|292630000
2022-10-30 08:47:45|01731|1167577|NYSE PRG|809.03M|809030000|16.17|736,055|-60.02%|14|2023-02-23|15/12/2022||0.785||629950000|2022-11-26|15/09/2022|0.32|0.6767|625800000|627130000
2022-10-30 08:47:49|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|0.02%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-10-30 08:47:54|01733|1014086|NASDAQ MRSN|697.68M|697680000|7.18|1,383,704|-16.12%|24|2023-03-01|15/12/2022||-0.5154||7620000|2022-11-09|15/09/2022||0.0057||56780000
2022-10-30 08:47:58|01734|940835|NASDAQ MRNS|209.06M|209060000|5.62|224,274|-51.13%|31|2022-11-01|15/09/2022||-0.9886||3010000|2022-08-11|15/06/2022|-1.06|-0.91|1790000|2280000
2022-10-30 08:48:00|01735|955564|NASDAQ MCRB|1B|1000000000|8.07|983,458|32.73%|29|2022-11-09|15/09/2022||-0.4788||3870000|2022-08-03|15/06/2022|-0.7|-0.5963|1220000|4540000
2022-10-30 08:48:03|01736|1166744|NASDAQ STTK|111.7M|111700000|2.65|96,592|-86.24%|12|2022-11-18|15/09/2022||-0.6731||0.00|2022-08-11|15/06/2022|-0.65|-0.5905|50000|0.00
2022-10-30 08:48:08|01737|1171757|NYSE VEI|1.32B|1320000000|17.58|797,350|2.99%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-10-30 08:48:11|01738|102920|NASDAQ TBPH|672.99M|672990000|9.99|606,237|28.57%|33|2023-02-27|15/12/2022||-0.0083||12300000|2022-11-08|15/09/2022||-0.0533||11450000
2022-10-30 08:48:13|01739|1168028|NASDAQ MASS|509.23M|509230000|16.12|294,097|-51%|12|2022-11-03|15/09/2022||-0.2125||15590000|2022-08-09|15/06/2022|-0.26|-0.26|11110000|10790000
2022-10-30 08:48:15|01740|1169890|NASDAQ XOG|1.77B|1770000000|68.54|3,402|2.87%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-10-30 08:48:17|01741|6425|NASDAQ ATLC|426.28M|426280000|29.44|30,484|-62.01%|24|2022-11-11|15/09/2022||1.23||282400000|2022-08-09|15/06/2022|1.46|1.38|269800000|245830000
2022-10-30 08:48:20|01742|1097629|NYSE REZI|3.46B|3460000000|23.78|453,980|-3.57%|23|2023-02-14|15/12/2022||0.6033||1680000000|2022-11-03|15/09/2022||0.65||1690000000
2022-10-30 08:48:22|01743|1163765|NASDAQ APPH|222.37M|222370000|2.10|1,247,062|-65.12%|12|2023-02-23|15/12/2022||-0.3567||11750000|2022-11-09|15/09/2022||-0.2933||2300000
2022-10-30 08:48:24|01744|994771|NASDAQ ORGO|431.93M|431930000|3.30|984,504|-69.95%|23|2022-11-09|15/09/2022||0.0988||128920000|2022-08-09|15/06/2022|0.085|0.0809|121400000|120910000
2022-10-30 08:48:27|01745|1137410|NASDAQ AKRO|1.89B|1890000000|40.81|1,439,847|89.9%|20|2022-11-16|15/09/2022||-0.7708||0.00|2022-08-04|15/06/2022|-0.77|-0.8374|0.00|0.00
2022-10-30 08:48:35|01746|16469|NASDAQ KOPN|100.99M|100990000|1.100|549,355|-79.01%|37|2022-11-08|15/09/2022||-0.055||12050000|2022-08-02|15/06/2022|-0.06|-0.04|11910000|12500000
2022-10-30 08:48:40|01747|1009132|NYSE LBRT|2.92B|2920000000|15.99|2,814,214|23.76%|24|2023-02-07|15/12/2022||0.5822||1090000000|2022-10-19|15/09/2022|0.78|0.6215|1200000000|1050000000
2022-10-30 08:48:42|01748|1163507|NASDAQ VITL|525.18M|525180000|12.91|242,451|-21.38%|14|2022-11-15|15/09/2022||0.0039||88730000|2022-08-04|15/06/2022|0.00|-0.0316|82870000|79840000
2022-10-30 08:48:45|01749|15765|NASDAQ CNTY|231.15M|231150000|7.74|74,542|-47.7%|31|2022-11-04|15/09/2022||0.1843||111300000|2022-08-05|15/06/2022|0.28|0.2114|111120000|111330000
2022-10-30 08:48:48|01750|24324|NYSE WD|2.94B|2940000000|88.87|122,015|-31.68%|38|2023-02-08|15/12/2022||2.63||427240000|2022-11-03|15/09/2022||2.1||351450000
2022-10-30 08:49:12|01751|1053089|NASDAQ SPRO|69.08M|69080000|1.97|7,755,403|-88.78%|23|2022-11-10|15/09/2022||-0.25||5430000|2022-08-10|15/06/2022|-0.87|-0.9267|1990000|1430000
2022-10-30 08:49:14|01752|21093|NYSE GIC|1.19B|1190000000|31.32|30,443|-22.82%|37|2023-02-28|15/12/2022||0.49||288230000|2022-11-01|15/09/2022||0.655||306570000
2022-10-30 08:49:18|01753|32540|NASDAQ BCOV|281.97M|281970000|6.73|127,683|-32.16%|38|2023-02-15|15/12/2022||0.045||52550000|2022-10-26|15/09/2022||0.03||52550000
2022-10-30 08:49:20|01754|41216|NASDAQ PGEN|335.12M|335120000|1.610|993,325|-66.67%|35|2023-03-02|15/12/2022||-0.14||3040000|2022-11-07|15/09/2022||-0.1267||2880000
2022-10-30 08:49:23|01755|1073210|NASDAQ GSHD|1.47B|1470000000|39.46|362,980|-72.65%|23|2023-02-22|15/12/2022||0.1761||52950000|2022-10-26|15/09/2022|0.24|0.1956|57700000|54590000
2022-10-30 08:49:27|01756|15560|NASDAQ ALBO|436.99M|436990000|21.20|439,039|-27.45%|37|2022-11-15|15/09/2022||-2.08||8470000|2022-08-15|15/06/2022|-2.04|-1.83|8210000|9520000
2022-10-30 08:49:30|01757|941754|NASDAQ RCEL|119.59M|119590000|5.01|87,507|-69.58%|21|2023-02-09|15/12/2022||-0.363||7670000|2022-11-10|15/09/2022||-0.3288||7470000
2022-10-30 08:49:32|01758|42593|NASDAQ KPTI|404.62M|404620000|5.07|1,804,963|-7.14%|35|2022-11-07|15/09/2022||-0.5556||39370000|2022-08-04|15/06/2022|-0.62|-0.6333|39680000|35960000
2022-10-30 08:49:35|01759|15395|NASDAQ AMOT|535.43M|535430000|33.51|39,346|-4.67%|32|2022-11-02|15/09/2022||0.365||125460000|2022-08-03|15/06/2022|0.36|0.245|127900000|117390000
2022-10-30 08:49:38|01760|17604|NASDAQ YORW|622.46M|622460000|43.63|63,174|-8.95%|33|2022-11-04|15/09/2022||0.38||15000000|2022-08-04|15/06/2022|0.36|0.34|14900000|14000000
2022-10-30 08:49:41|01761|16295|NASDAQ HSII|567.42M|567420000|28.57|123,035|-39.06%|38|2023-02-27|15/12/2022||0.7467||263500000|2022-10-31|15/09/2022|1|0.8567|255200000|267290000
2022-10-30 08:49:44|01762|20183|NYSE PMT|1.25B|1250000000|13.93|1,167,252|-30.87%|38|2023-02-02|15/12/2022||0.475||118270000|2022-11-03|15/09/2022||0.5543||158750000
2022-10-30 08:49:47|01763|986081|NASDAQ PAVM|103.74M|103740000|1.140|940,584|-79.01%|26|2022-11-16|15/09/2022||-0.2533||150000|2022-08-16|15/06/2022|-0.29|-0.23|0.00|0.00
2022-10-30 08:49:48|01764|1152339|NASDAQ IGMS|872.76M|872760000|20.46|193,697|-56.39%|18|2022-11-10|15/09/2022||-1.38||278860|2022-08-08|15/06/2022|-1.33|-0.5656|366000|51880000
2022-10-30 08:49:51|01765|1123581|NASDAQ GOEV|405.07M|405070000|1.380|7,255,420|-82.79%|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
2022-10-30 08:49:54|01766|31055|NASDAQ HEAR|129.24M|129240000|7.82|321,453|-72.81%|36|2022-11-10|15/09/2022||0.315||98430000|2022-08-08|15/06/2022|-0.77|-0.465|41300000|49200000
2022-10-30 08:49:57|01767|40072|NASDAQ LAND|706.63M|706630000|20.47|238,388|-7.54%|37|2023-02-21|15/12/2022||-0.05||24590000|2022-11-08|15/09/2022||-0.0667||22100000
2022-10-30 08:50:00|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|37.01%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-10-30 08:50:04|01769|8262|NYSE PBI|525.11M|525110000|3.020|1,635,940|-56.48%|34|2023-02-01|15/12/2022||0.0767||973040000|2022-11-02|15/09/2022||0.0167||863190000
2022-10-30 08:50:06|01770|960616|NASDAQ DSKE|382.94M|382940000|6.030|379,398|-36.19%|24|2022-11-09|15/09/2022||0.3667||431890000|2022-08-02|15/06/2022|0.24|0.39|481300000|434990000
2022-10-30 08:50:09|01771|1056454|NASDAQ CUE|94.12M|94120000|2.66|165,212|-78.21%|23|2022-11-16|15/09/2022||-0.3733||798000|2022-08-04|15/06/2022|-0.37|-0.39|26000|1130000
2022-10-30 08:50:12|01772|16807|NASDAQ OMER|217.05M|217050000|3.46|536,466|-44.82%|37|2023-03-01|15/12/2022||-0.564||0.00|2022-11-10|15/09/2022||-0.558||0.00
2022-10-30 08:50:15|01773|21249|NYSE ENS|2.66B|2660000000|65.33|206,096|-18.38%|38|2023-02-08|15/12/2022||1.25||912110000|2022-11-09|15/09/2022||1.14||886040000
2022-10-30 08:50:17|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-65%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2022-10-30 08:50:20|01775|29721|NYSE VSH|3.01B|3010000000|21.09|933,260|9.73%|38|2023-02-07|15/12/2022||0.665||860620000|2022-11-01|15/09/2022||0.7325||879760000
2022-10-30 08:50:25|01776|16095|NASDAQ VERU|978.59M|978590000|12.210|6,381,791|49.45%|36|2023-02-08|15/12/2022||-0.14||20900000|2022-12-15|15/09/2022||-0.298||11550000
2022-10-30 08:50:31|01777|985960|NASDAQ VTGN|26.89M|26890000|0.130|11,073,561|-94.32%|26|2023-02-13|15/12/2022||-0.0575||340030|2022-11-10|15/09/2022||-0.065||340030
2022-10-30 08:50:34|01778|1131528|NASDAQ RLMD|196.9M|196900000|6.55|926,726|-72.09%|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
2022-10-30 08:50:36|01779|41336|NASDAQ ISEE|2.77B|2770000000|23.440|5,864,201|32.43%|38|2023-02-28|15/12/2022||-0.3959||0.00|2022-11-08|15/09/2022||-0.3996||0.00
2022-10-30 08:50:39|01780|30710|NYSE CVM|150.92M|150920000|3.48|213,586|-68.93%|29|2023-02-13|15/12/2022||-0.11|||2022-12-22|15/09/2022||-0.14||0.00
2022-10-30 08:50:42|01781|1055906|NYSE CURO|204.82M|204820000|5.06|112,684|-70.55%|24|2023-02-02|15/12/2022||0.2688||242540000|2022-10-27|15/09/2022||0.0365||223210000
2022-10-30 08:50:45|01782|1172578|NASDAQ SWIM|522.36M|522360000|4.46|670,745|-71.04%|11|2022-11-09|15/09/2022||0.1937||207610000|2022-08-11|15/06/2022|0.2143|0.2314|206800000|218180000
2022-10-30 08:50:49|01783|949615|NASDAQ KALV|125.72M|125720000|5.11|382,889|-71.58%|31|2022-12-08|15/10/2022||-1.06||0.00|2022-09-08|15/07/2022|-0.94|-1.04|0.00|0.00
2022-10-30 08:50:52|01784|17175|NASDAQ SIGA|674.74M|674740000|9.240|5,591,114|28.16%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.03||16670000|
2022-10-30 08:51:00|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|23.09%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-10-30 08:51:02|01786|1172513|NASDAQ RXRX|1.92B|1920000000|11.09|1,098,068|-42.09%|8|2022-11-09|15/09/2022||-0.3883||6960000|2022-08-09|15/06/2022|-0.38|-0.3733|7650000|5330000
2022-10-30 08:51:06|01787|1175843|NASDAQ IVVD|432.01M|432010000|3.93|481,021|-86.56%|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
2022-10-30 08:51:08|01788|1161406|NASDAQ PLRX|1.22B|1220000000|25.02|460,240|57.06%|16|2022-11-15|15/09/2022||-0.7344||1760000|2022-08-08|15/06/2022|-0.82|-0.8124|4990000|1350000
2022-10-30 08:51:10|01789|1174611|NASDAQ XMTR|2.84B|2840000000|60.00|582,097|11.11%|11|2022-11-09|15/09/2022||-0.2177||103370000|2022-08-10|15/06/2022|-0.18|-0.3161|95620000|93080000
2022-10-30 08:51:13|01790|16434|NASDAQ JOUT|529.11M|529110000|52.45|33,017|-50.6%|38|2023-02-03|15/12/2022||1.25||160700000|2022-12-09|15/09/2022||0.75||166440000
2022-10-30 08:51:16|01791|1167038|NYSE MAX|674.26M|674260000|11.00|177,895|-37.25%|13|2022-12-15|15/09/2022||-0.2645||81690000|2022-08-04|15/06/2022|-0.22|-0.1984|103450000|114050000
2022-10-30 08:51:20|01792|30761|NASDAQ FLL|231.75M|231750000|6.740|108,006|-32.26%|37|2022-11-09|15/09/2022||-0.0066||44900000|2022-08-02|15/06/2022|-0.13|0.0184|44380000|44910000
2022-10-30 08:51:22|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|74.23%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-10-30 08:51:25|01794|1173828|NASDAQ LFST|2.9B|2900000000|7.72|687,112|-35.56%|10|2022-11-07|15/09/2022||-0.136||220460000|2022-08-09|15/06/2022|-0.19|-0.1651|209530000|212240000
2022-10-30 08:51:29|01795|17541|NASDAQ WERN|2.46B|2460000000|38.74|539,503|-14.52%|38|2023-01-30|15/12/2022||1.04||833340000|2022-11-02|15/09/2022||0.9799||825190000
2022-10-30 08:51:32|01796|20705|NYSE MYE|728.12M|728120000|19.95|109,870|-3.06%|36|2022-10-27|15/09/2022|0.41|0.36|228100000|218600000|2022-08-02|15/06/2022|0.45|0.38|233160000|217540000
2022-10-30 08:51:34|01797|1175117|NYSE LAW|642.1M|642100000|10.94|692,566|-80.92%|11|2023-02-23|15/12/2022||-0.3049||33030000|2022-11-08|15/09/2022||-0.3029||33020000
2022-10-30 08:51:37|01798|15639|NASDAQ CAMP|138.24M|138240000|3.73|696,744|-61.23%|38|2022-12-22|15/11/2022||0.0133||72380000|2022-09-22|15/08/2022|-0.02|-0.0283|72830000|69270000
2022-10-30 08:51:40|01799|1010656|NASDAQ GTHX|470.64M|470640000|11.01|947,083|-24.02%|24|2023-02-22|15/12/2022||-0.8247||15220000|2022-11-09|15/09/2022||-0.6409||23330000
2022-10-30 08:51:42|01800|1174520|NYSE BHG|646.22M|646220000|1.03|1,875,667|-88.23%|12|2023-03-01|15/12/2022||-0.4517||1670000000|2022-11-10|15/09/2022||-0.35||1770000000
2022-10-30 08:51:46|01801|1169335|NYSE ONTF|381.3M|381300000|8.03|330,351|-58.02%|11|2022-11-08|15/09/2022||-0.16||47370000|2022-08-09|15/06/2022|-0.14|-0.1617|48240000|47270000
2022-10-30 08:51:49|01802|40070|NASDAQ HGEN|15.03M|15030000|0.1450|6,111,980|-97.98%|32|2022-11-17|15/09/2022||-0.1805||260000|2022-08-12|15/06/2022|-0.43|-0.3211|1040000|346670
2022-10-30 08:51:52|01803|1166959|NASDAQ ALGS|44.95M|44950000|1.05|77,102|-93.41%|13|2022-11-03|15/09/2022||-0.58||750000|2022-08-04|15/06/2022|-0.47|-0.6667|3690000|0.00
2022-10-30 08:51:55|01804|960580|NASDAQ CTMX|89.03M|89030000|1.350|630,676|-77.23%|28|2023-03-02|15/12/2022||-0.2512||21010000|2022-11-08|15/09/2022||-0.3281||18270000
2022-10-30 08:51:58|01805|960944|NASDAQ AKTS|188M|188000000|3.28|413,333|-56.38%|26|2023-02-06|15/12/2022||-0.16||9890000|2022-11-07|15/09/2022||-0.18||7760000
2022-10-30 08:52:01|01806|1011049|NASDAQ SSTI|456.07M|456070000|37.52|43,106|-3.57%|24|2023-02-21|15/12/2022||-0.0343||21100000|2022-11-15|15/09/2022||-0.0571||19790000
2022-10-30 08:52:05|01807|15989|NASDAQ EHTH|77.96M|77960000|2.86|696,240|-93.55%|38|2023-02-23|15/12/2022||0.6926||190380000|2022-10-27|15/09/2022||-1.52||50200000
2022-10-30 08:52:07|01808|1143675|NASDAQ CFB|680.59M|680590000|13.95|95,100|-1.97%|16|2023-01-26|15/12/2022||0.3433||57240000|2022-10-17|15/09/2022|0.35|0.3406|53480000|53090000
2022-10-30 08:52:09|01809|1167423|NASDAQ OLMA|148.49M|148490000|3.71|204,945|-86.26%|14|2023-02-27|15/12/2022||-0.73||0.00|2022-11-09|15/09/2022||-0.764||0.00
2022-10-30 08:52:12|01810|1050114|NASDAQ KRYS|2B|2000000000|77.78|171,101|55.28%|23|2022-11-07|15/09/2022||-1.19||200000|2022-08-08|15/06/2022|-1.1|-1.03|0.00|0.00
2022-10-30 08:52:15|01811|41316|NASDAQ NVEE|2.3B|2300000000|147.71|59,556|41.85%|33|2022-11-03|15/09/2022||1.45||203430000|2022-08-04|15/06/2022|1.49|1.34|202730000|197930000
2022-10-30 08:52:19|01812|1050151|NASDAQ FUV|32.72M|32720000|0.71|853,429|-93.92%|23|2022-11-18|15/09/2022||-0.314||3240000|2022-08-15|15/06/2022|-0.44|-0.308|1500000|2120000
2022-10-30 08:52:24|01813|16459|NASDAQ KIRK|46.43M|46430000|3.64|1,676,398|-83.81%|36|2022-12-01|15/10/2022||-0.23||129480000|2022-08-30|15/07/2022|-1.31|-0.8533|102100000|97170000
2022-10-30 08:52:27|01814|50983|NASDAQ CLPT|251.74M|251740000|10.28|114,056|-38.55%|35|2023-02-28|15/12/2022||-0.1911||5670000|2022-11-15|15/09/2022||-0.1883||5410000
2022-10-30 08:52:30|01815|1172512|NASDAQ EBET|15.38M|15380000|0.94|132,163|-96.67%|12|2023-02-08|15/12/2022||-0.52||21600000|2022-11-30|15/09/2022||-0.62||20300000
2022-10-30 08:52:33|01816|29761|NASDAQ BCOR|1.06B|1060000000|22.17|279,511|34.2%|38|2023-02-16|15/12/2022||-0.1233||174280000|2022-11-03|15/09/2022||-0.1367||166070000
2022-10-30 08:52:36|01817|17614|NASDAQ TCRT|255.88M|255880000|1.190|3,885,832|-20.67%|37|2022-11-07|15/09/2022||-0.0525||0.00|2022-08-15|15/06/2022|-0.05|-0.048|0.00|0.00
2022-10-30 08:52:40|01818|41223|NYSE CWENa|6.77B|6770000000|32.46|148,736|-1.61%|37|2023-03-02|15/12/2022||-0.1372||335420000|2022-11-02|15/09/2022||0.4448||377540000
2022-10-30 08:52:42|01819|17089|NASDAQ RRGB|130.33M|130330000|8.20|262,545|-58.73%|38|2023-02-28|15/12/2022||-0.485||288540000|2022-11-08|15/09/2022|-1.13|-1.08|294100000|275070000
2022-10-30 08:52:45|01820|949588|NYSE CCRD|208.35M|208350000|24.32|24,391|-42.55%|25|2022-11-10|15/09/2022||0.14||12760000|2022-08-03|15/06/2022|0.33|0.3339|15210000|13260000
2022-10-30 08:52:47|01821|1172722|NASDAQ AVAH|267.72M|267720000|1.44|198,864|-81.35%|8|2022-11-14|15/09/2022||0.0347||446780000|2022-08-10|15/06/2022|0.03|0.0585|442960000|450620000
2022-10-30 08:52:50|01822|31050|NASDAQ MEIP|46.51M|46510000|0.349|780,503|-87.62%|31|2023-02-09|15/12/2022||-0.1875||0.00|2022-11-09|15/09/2022||-0.1775||0.00
2022-10-30 08:52:53|01823|16771|NASDAQ NVEC|298.26M|298260000|61.74|18,008|-9.17%|36|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|1.26||10700000|
2022-10-30 08:52:55|01824|997802|NASDAQ BYSI|31.14M|31140000|0.80|128,930|-94.21%|24|2022-12-22|15/09/2022||-0.23||340000|2022-09-09|15/06/2022||-0.24||340000
2022-10-30 08:52:58|01825|976450|NASDAQ BATRA|1.69B|1690000000|32.34|54,474|5.79%|29|2023-03-01|15/12/2022||-0.68||63500000|2022-11-04|15/09/2022||0.5975||276500000
2022-10-30 08:53:00|01826|1173127|NASDAQ BYRN|153.43M|153430000|6.90|90,353|-59.05%|12|2022-12-09|15/11/2022||0.03||15690000|2022-10-05|15/08/2022|-0.0055|-0.0367|12420000|12390000
2022-10-30 08:53:02|01827|30809|NYSE INFU|161.21M|161210000|7.79|52,926|-53.16%|36|2022-11-16|15/09/2022||0.0367||30070000|2022-08-04|15/06/2022|-0.01|-0.0067|27040000|27970000
2022-10-30 08:53:05|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|21.14%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2022-10-30 08:53:08|01829|24310|NYSE TTI|616.91M|616910000|4.810|1,094,961|48.92%|38|2023-03-01|15/12/2022||0.0572||140600000|2022-11-10|15/09/2022||0.0454||133550000
2022-10-30 08:53:11|01830|949598|NYSE NXRT|1.18B|1180000000|46.11|163,116|-34.89%|31|2023-02-14|15/12/2022||1.18||67400000|2022-11-01|15/09/2022|-0.02|0.5767|68050000|67320000
2022-10-30 08:53:14|01831|940830|NASDAQ MARA|1.62B|1620000000|13.85|17,081,943|-73.49%|33|2022-11-16|15/09/2022||-0.1111||31000000|2022-08-08|15/06/2022|-1.75|-0.0688|24920000|38820000
2022-10-30 08:53:18|01832|15590|NYSE AX|2.35B|2350000000|39.20|307,740|-26.04%|37|2023-01-31|15/12/2022||1.13||203990000|2022-10-27|15/09/2022|1.18|1.11||191200000
2022-10-30 08:53:22|01833|52674|NASDAQ CDXC|115.71M|115710000|1.550|260,203|-74.96%|32|2022-11-09|15/09/2022||-0.0633||18690000|2022-08-10|15/06/2022|-0.09|-0.0841|16730000|18680000
2022-10-30 08:53:24|01834|16552|NASDAQ LUNA|166.02M|166020000|5.06|79,224|-48.05%|31|2022-11-14|15/09/2022||0.0533||29060000|2022-08-11|15/06/2022|-0.02|0.03|26160000|26090000
2022-10-30 08:53:27|01835|48662|OTC AMPE|7.33M|7330000|0.0324|8,190,715|-97.92%|28|2022-11-10|15/09/2022||-0.02||0.00|2022-08-09|15/06/2022|-0.02|-0.02||0.00
2022-10-30 08:53:34|01836|17278|NYSE STXS|137.61M|137610000|1.840|185,677|-68.81%|37|2022-11-14|15/09/2022||-0.0588||8300000|2022-08-09|15/06/2022|-0.07|-0.0575|6150000|7090000
2022-10-30 08:53:37|01837|17553|NASDAQ WINA|862.43M|862430000|250.72|12,637|7.69%|31|2022-10-19|15/09/2022|2.93||21160000||2022-07-13|15/06/2022|2.54||19070000|
2022-10-30 08:53:45|01838|17235|NASDAQ SPPI|85.8M|85800000|0.467|4,761,116|-74.48%|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
2022-10-30 08:53:48|01839|942492|NASDAQ SIEN|16.93M|16930000|0.210|1,353,328|-96.42%|32|2022-11-08|15/09/2022||-0.2286||21550000|2022-08-11|15/06/2022|-0.29|-0.2271|21510000|23760000
2022-10-30 08:53:49|01840|1137415|NASDAQ CMBM|528.23M|528230000|19.59|88,839|-30.58%|19|2023-02-16|15/12/2022||0.2813||83080000|2022-11-03|15/09/2022||0.1863||74160000
2022-10-30 08:53:53|01841|16471|NASDAQ KRNY|675.71M|675710000|10.68|277,171|-20.42%|37|2023-02-01|15/12/2022||0.2333||55010000|2022-10-27|15/09/2022||0.2367||55230000
2022-10-30 08:53:56|01842|985717|NASDAQ PLSE|80.56M|80560000|2.17|228,493|-89.71%|25|2022-11-09|15/09/2022||-0.44||300000|2022-08-10|15/06/2022|-0.3744|-0.3967|265000|439670
2022-10-30 08:53:58|01843|1175347|NASDAQ CTKB|2.1B|2100000000|15.57|671,182|-31.74%|9|2023-02-22|15/12/2022||0.0225||48100000|2022-11-07|15/09/2022||0.01||43130000
2022-10-30 08:54:01|01844|958168|NYSE OOMA|388.03M|388030000|15.99|105,676|-30.78%|30|2022-11-29|15/10/2022||0.12||55920000|2022-09-01|15/07/2022|0.12|0.1017|52650000|51660000
2022-10-30 08:54:04|01845|24427|NYSE URG|291.52M|291520000|1.3100|1,959,569|-24.71%|36|2023-03-03|15/12/2022||-0.02||0.00|2022-11-04|15/09/2022||-0.02||0.00
2022-10-30 08:54:07|01846|17559|NASDAQ WLDN|189.4M|189400000|14.26|52,922|-57.34%|37|2022-11-03|15/09/2022||0.61||64280000|2022-08-04|15/06/2022|-0.06|0.185|52870000|52980000
2022-10-30 08:54:11|01847|15935|NASDAQ DRRX|141.23M|141230000|0.6200|323,710|-51.56%|37|2022-11-07|15/09/2022||-0.05||13030000|2022-08-04|15/06/2022|-0.05|-0.0467|2080000|3840000
2022-10-30 08:54:14|01848|15402|NASDAQ AMRS|954.15M|954150000|2.95|7,147,731|-80.09%|38|2023-02-28|15/12/2022||0.0367||160890000|2022-11-10|15/09/2022||-0.08||111950000
2022-10-30 08:54:16|01849|1166361|NASDAQ TSHA|107.88M|107880000|1.73|1,893,585|-88.94%|11|2023-03-01|15/12/2022||-0.7814||0.00|2022-11-17|15/09/2022||-0.8271||0.00
2022-10-30 08:54:19|01850|17296|NASDAQ SYBT|2.29B|2290000000|78.44|63,911|28.07%|36|2023-01-26|15/12/2022||0.9567||84200000|2022-10-26|15/09/2022|0.97|0.92|87240000|82220000
2022-10-30 08:54:22|01851|16412|NASDAQ JACK|1.86B|1860000000|88.50|408,101|-10.56%|39|2023-02-22|15/12/2022||2||511680000|2022-11-21|15/09/2022|1.08|1.35|398300000|391820000
2022-10-30 08:54:25|01852|48372|NYSE KODK|435.5M|435500000|5.510|722,661|-18.85%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.18||321000000|
2022-10-30 08:54:28|01853|985884|NASDAQ NMTR|33.68M|33680000|2.6000|113,857|-89.76%|23|2022-11-14|15/09/2022||-0.04||0.00|2022-08-15|15/06/2022|-0.04|-0.0417|0.00|0.00
2022-10-30 08:54:31|01854|100209|NASDAQ EGRX|428.61M|428610000|32.93|175,423|-37.12%|33|2023-03-01|15/12/2022||1.42||79290000|2022-11-08|15/09/2022||1.85||85490000
2022-10-30 08:54:34|01855|1055294|NASDAQ OSW|835.63M|835630000|9.07|385,907|-16.02%|21|2023-03-01|15/12/2022||0.0533||133670000|2022-11-16|15/09/2022||0.0533||130730000
2022-10-30 08:54:36|01856|1175329|NASDAQ BASE|585.36M|585360000|13.07|306,395|-67.58%|9|2022-12-07|15/10/2022||-0.3456||36630000|2022-09-07|15/07/2022|-0.19|-0.2867|39790000|35860000
2022-10-30 08:54:39|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|0.19%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-10-30 08:54:45|01858|8070|NYSE ARCH|2.71B|2710000000|150.12|627,804|78.64%|37|2023-02-08|15/12/2022||14.98||890300000|2022-10-25|15/09/2022||11.11||796000000
2022-10-30 08:54:48|01859|949611|NASDAQ TXMD|56.42M|56420000|5.9600|256,137|-83.63%|32|2023-02-23|15/12/2022||-0.41||33500000|2022-11-09|15/09/2022||-0.57||26800000
2022-10-30 08:54:51|01860|1043334|NASDAQ REKR|52.45M|52450000|0.98|347,919|-92.8%|23|2022-11-14|15/09/2022||-0.23||6410000|2022-08-11|15/06/2022|-0.33|-0.2633|4330000|3810000
2022-10-30 08:54:56|01861|953051|NASDAQ STKS|248.46M|248460000|7.61|117,090|-42.44%|30|2022-11-14|15/09/2022||0.13||77570000|2022-08-04|15/06/2022|0.15|0.165|76930000|76720000
2022-10-30 08:54:59|01862|32353|NASDAQ WW|306.87M|306870000|4.36|1,432,908|-74.88%|38|2023-02-28|15/12/2022||0.1328||238990000|2022-11-03|15/09/2022||0.3714||253730000
2022-10-30 08:55:02|01863|942488|NASDAQ VBTX|1.7B|1700000000|31.52|312,468|-23.03%|31|2023-01-24|15/12/2022||0.84||114890000|2022-10-24|15/09/2022|0.79|0.7667|136200000|108090000
2022-10-30 08:55:05|01864|40981|NASDAQ CMRX|159.47M|159470000|1.820|2,758,614|-65.27%|38|2023-03-02|15/12/2022||-0.24||675000|2022-11-10|15/09/2022||2.11||217200000
2022-10-30 08:55:08|01865|940814|NYSE RYI|1.23B|1230000000|33.21|253,298|25.99%|33|2022-11-02|15/09/2022||2.48||1510000000|2022-08-03|15/06/2022|5.31|4.53|1740000000|1800000000
2022-10-30 08:55:11|01866|1073762|NASDAQ CLBK|2.13B|2130000000|19.38|128,711|4.08%|24|2023-02-02|15/12/2022||0.22||65400000|2022-10-27|15/09/2022|0.19|0.21|88090000|65100000
2022-10-30 08:55:15|01867|31172|NASDAQ CHUY|553.5M|553500000|29.37|113,038|0.72%|37|2022-11-10|15/09/2022||0.245||104750000|2022-08-04|15/06/2022|0.44|0.4143|110950000|112500000
2022-10-30 08:55:17|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|4.2%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-10-30 08:55:19|01869|1162161|NASDAQ PCVX|3.34B|3340000000|43.36|990,013|85.3%|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
2022-10-30 08:55:22|01870|16882|NASDAQ PCYO|203.84M|203840000|8.50|65,676|-45.83%|35|2023-01-10|15/11/2022|||||2022-11-14|15/08/2022||||
2022-10-30 08:55:25|01871|24337|NYSE VGR|1.64B|1640000000|10.62|738,735|-19.91%|38|2023-03-02|15/12/2022||0.32||281300000|2022-11-08|15/09/2022||0.27||302100000
2022-10-30 08:55:28|01872|15535|NASDAQ BCRX|2.61B|2610000000|14.04|2,581,785|-5.96%|38|2023-02-28|15/12/2022||-0.2455||83130000|2022-11-08|15/09/2022||-0.27||75500000
2022-10-30 08:55:30|01873|1172517|NASDAQ SKYT|330.11M|330110000|8.16|374,801|-76.17%|12|2023-02-21|15/12/2022||-0.216||54350000|2022-11-01|15/09/2022||-0.24||50150000
2022-10-30 08:55:33|01874|39301|NYSE PRLB|1.07B|1070000000|39.00|178,942|-34.79%|38|2023-02-09|15/12/2022||0.456||127900000|2022-10-27|15/09/2022||0.438||127870000
2022-10-30 08:55:36|01875|41214|NYSE HASI|2.39B|2390000000|27.29|829,922|-54.82%|36|2023-02-23|15/12/2022||0.4987||33290000|2022-11-02|15/09/2022||0.4749||31060000
2022-10-30 08:55:38|01876|1129437|NASDAQ QNCX|36.47M|36470000|1.01|220,867|-92.35%|19|2023-02-28|15/12/2022||-0.2876||0.00|2022-11-16|15/09/2022||-0.2836||0.00
2022-10-30 08:55:40|01877|1171599|NYSE NAPA|1.71B|1710000000|14.89|665,439|-23.01%|12|2022-12-07|15/10/2022||0.1453||98910000|2022-09-28|15/07/2022|0.08|0.0832|78010000|77540000
2022-10-30 08:55:43|01878|1081602|NASDAQ EVER|185.16M|185160000|5.84|185,736|-57.65%|21|2023-02-27|15/12/2022||-0.3817||99480000|2022-11-07|15/09/2022||-0.3967||92870000
2022-10-30 08:55:46|01879|1073473|NASDAQ EVLO|227.87M|227870000|2.11|130,579|-76.16%|24|2023-02-16|15/12/2022||-0.34||0.00|2022-11-03|15/09/2022||-0.326||0.00
2022-10-30 08:55:49|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|15.77%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-10-30 08:55:52|01881|20297|NYSE LPI|1.06B|1060000000|63.30|760,681|-16.05%|38|2023-02-15|15/12/2022||6.37||378890000|2022-11-03|15/09/2022||6.78||411710000
2022-10-30 08:55:54|01882|24347|NYSE TG|367.76M|367760000|10.91|105,088|-9.54%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.44||274360000|
2022-10-30 08:55:57|01883|1172718|NASDAQ TMCI|1.33B|1330000000|24.03|314,302|4.21%|13|2023-03-02|15/12/2022||-0.1456||43040000|2022-11-03|15/09/2022||-0.2875||30050000
2022-10-30 08:56:00|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|11.3%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-10-30 08:56:03|01885|39296|NYSE TGH|1.38B|1380000000|29.57|308,204|-24.74%|38|2023-02-16|15/12/2022||1.46||210620000|2022-11-04|15/09/2022||1.44||209970000
2022-10-30 08:56:10|01886|21226|NYSE CTS|1.22B|1220000000|38.13|167,419|7.05%|38|2023-02-07|15/12/2022||0.6167||147070000|2022-10-27|15/09/2022||0.64||149320000
2022-10-30 08:56:13|01887|16068|NASDAQ FCFS|4.46B|4460000000|95.15|221,565|7.55%|38|2023-02-07|15/12/2022||1.51||475740000|2022-10-27|15/09/2022|1.3|1.13|672140000|443870000
2022-10-30 08:56:15|01888|1061935|NASDAQ EOLS|474M|474000000|8.45|506,004|8.06%|24|2023-03-01|15/12/2022||-0.1733||42960000|2022-11-07|15/09/2022||-0.278||36490000
2022-10-30 08:56:18|01889|16243|NASDAQ HBIO|109.5M|109500000|2.630|116,668|-65.07%|37|2022-10-27|15/09/2022||0.0667||30270000|2022-08-04|15/06/2022|0.05|0.06|29210000|30490000
2022-10-30 08:56:21|01890|16501|NASDAQ LGND|1.49B|1490000000|88.06|126,017|-39.66%|38|2023-02-23|15/12/2022||0.6038||40400000|2022-11-10|15/09/2022||0.5276||38480000
2022-10-30 08:56:24|01891|20964|NYSE GEF|3.39B|3390000000|69.05|267,414|6.76%|38|2022-12-07|15/10/2022||1.92||1590000000|2022-08-31|15/07/2022|2.35|2|1620000000|1600000000
2022-10-30 08:56:26|01892|1174646|NASDAQ EVCM|1.71B|1710000000|8.80|156,658|-57.45%|11|2022-11-07|15/09/2022||0.0795||160170000|2022-08-08|15/06/2022|0.1184|0.0666|157250000|152960000
2022-10-30 08:56:28|01893|1174987|NASDAQ SGHT|375.91M|375910000|7.86|215,109|-70.86%|9|2022-11-09|15/09/2022||-0.4578||17710000|2022-08-11|15/06/2022|-0.5|-0.4639|17230000|16210000
2022-10-30 08:56:30|01894|1009134|NASDAQ URGN|271.98M|271980000|11.96|58,963|-30.47%|23|2022-11-14|15/09/2022||-1.15||20150000|2022-08-11|15/06/2022|-1.18|-1.28|16600000|17220000
2022-10-30 08:56:33|01895|1156702|NASDAQ RVMD|1.83B|1830000000|20.86|865,850|-29.12%|16|2023-02-28|15/12/2022||-0.8042||9740000|2022-11-17|15/09/2022||-0.835||5970000
2022-10-30 08:56:35|01896|1082094|NASDAQ CCB|589.17M|589170000|45.48|40,522|19.53%|29|2023-02-01|15/12/2022||0.8||78250000|2022-10-14|15/09/2022||0.77||71060000
2022-10-30 08:56:40|01897|41265|NYSE LXFR|397.56M|397560000|14.50|66,057|-27.9%|35|2022-10-25|15/09/2022|0.35|0.3333|100200000|106070000|2022-07-26|15/06/2022|0.36|0.33|109500000|106400000
2022-10-30 08:56:43|01898|1122406|NASDAQ ZYXI|394.01M|394010000|10.52|176,957|-6.72%|23|2023-03-01|15/12/2022||0.1925||49190000|2022-11-01|15/09/2022||0.1175||41430000
2022-10-30 08:56:46|01899|17508|NASDAQ AWH|49.07M|49070000|0.395|502,900|-88.21%|37|2022-11-09|15/09/2022||-0.06||2500000|2022-08-10|15/06/2022|-0.07|-0.07|2070000|2400000
2022-10-30 08:56:49|01900|943140|NASDAQ CTSO|75.82M|75820000|1.740|134,732|-70.46%|32|2022-11-08|15/09/2022||-0.1189||10390000|2022-08-02|15/06/2022|-0.25|-0.1337|8500000|9580000
2022-10-30 08:56:55|01901|1175111|NASDAQ ERAS|975.95M|975950000|7.99|613,897|-59.61%|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
2022-10-30 08:57:04|01902|1061417|NYSE AGS|237.15M|237150000|6.380|277,059|-27.66%|23|2022-11-10|15/09/2022||-0.0103||75620000|2022-08-08|15/06/2022|0.04|-0.0158|76580000|74330000
2022-10-30 08:57:08|01903|16486|NASDAQ DSGR|584.07M|584070000|29.63|59,246|-41.56%|38|2023-02-23|15/12/2022||0.36||312900000|2022-10-27|15/09/2022||0.4||322800000
2022-10-30 08:57:10|01904|955568|NASDAQ SPNE|234.38M|234380000|6.30|249,701|-57.89%|31|2023-03-01|15/12/2022||-0.3302||63560000|2022-11-02|15/09/2022||-0.3053||64850000
2022-10-30 08:57:13|01905|1175346|NASDAQ CRBU|594.41M|594410000|9.77|759,402|-55.81%|9|2022-11-08|15/09/2022||-0.48||3540000|2022-08-09|15/06/2022|-0.44|-0.3632|4190000|2860000
2022-10-30 08:57:16|01906|17395|NASDAQ PRTK|194.21M|194210000|3.540|373,260|-29.48%|37|2023-03-02|15/12/2022||0.0933||75320000|2022-11-09|15/09/2022||-0.29||33850000
2022-10-30 08:57:19|01907|52757|TSX GWRS|307.88M|307880000|12.90|27,498|-31.82%|27|2022-11-10|15/09/2022||0.06||11700000|2022-08-10|15/06/2022|0.1036|0.05|11710000|11600000
2022-10-30 08:57:22|01908|16204|NASDAQ GOOD|702.68M|702680000|17.66|217,672|-19.21%|38|2023-02-15|15/12/2022||-0.0133||37510000|2022-11-01|15/09/2022||0.0533||36910000
2022-10-30 08:57:24|01909|50891|NASDAQ BEEM|116.6M|116600000|11.55|119,522|-63.33%|23|2022-11-17|15/09/2022||-0.2117||4300000|2022-08-12|15/06/2022|-0.28|-0.2055|3720000|3840000
2022-10-30 08:57:27|01910|41302|NASDAQ ESPR|531.75M|531750000|7.99|1,176,832|-10.63%|37|2023-02-21|15/12/2022||-0.8856||21740000|2022-11-08|15/09/2022||-0.927||19530000
2022-10-30 08:57:30|01911|1175352|NYSE MLNK|1.42B|1420000000|17.59|144,279|-27.16%|8|2022-11-02|15/09/2022||0.0699||73330000|2022-08-09|15/06/2022|0.09|0.0796|72990000|72850000
2022-10-30 08:57:34|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|9.66%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-10-30 08:57:37|01913|100219|NASDAQ SESN|110.06M|110060000|0.552|1,209,300|-54.4%|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
2022-10-30 08:57:40|01914|20993|NYSE GDOT|1.05B|1050000000|19.45|565,831|-54.08%|38|2023-02-22|15/12/2022||0.2919||332710000|2022-11-09|15/09/2022||0.3516||331090000
2022-10-30 08:57:43|01915|16323|NASDAQ ICAD|48.13M|48130000|1.90|93,640|-81.99%|36|2022-11-09|15/09/2022||-0.125||8440000|2022-08-10|15/06/2022|-0.12|-0.1071|7580000|8930000
2022-10-30 08:57:45|01916|32325|NYSE MTH|2.81B|2810000000|76.75|343,396|-29.4%|38|2023-02-01|15/12/2022||7.05||1830000000|2022-10-26|15/09/2022|7.1|6.49|1580000000|1650000000
2022-10-30 08:57:48|01917|940829|NASDAQ IRMD|375.19M|375190000|29.86|26,367|-18.37%|34|2023-02-08|15/12/2022||0.29||14700000|2022-11-02|15/09/2022||0.24||13190000
2022-10-30 08:57:50|01918|1166924|NASDAQ CDAK|25.77M|25770000|0.72|408,145|-95.03%|15|2022-11-24|15/09/2022||-0.7425||543670|2022-08-04|15/06/2022|-0.3|-0.83|13150000|543670
2022-10-30 08:57:53|01919|15758|NASDAQ FBIO|88.34M|88340000|0.820|221,987|-74.85%|35|2022-11-14|15/09/2022||-0.2414||21050000|2022-08-11|15/06/2022|-0.24|-0.1871|18890000|22770000
2022-10-30 08:57:56|01920|955563|NASDAQ LNTH|5.19B|5190000000|75.45|1,247,451|222.57%|31|2023-02-23|15/12/2022||0.8528||236860000|2022-11-03|15/09/2022||0.8305||228590000
2022-10-30 08:57:59|01921|15561|NYSE GRBK|1.07B|1070000000|23.30|582,838|-10.56%|30|2022-11-07|15/09/2022||1.42||395700000|2022-08-03|15/06/2022|2.08|1.24|525140000|406870000
2022-10-30 08:58:03|01922|21204|NYSE GHL|127.53M|127530000|7.11|139,485|-54.77%|38|2023-02-01|15/12/2022||1.56||118950000|2022-11-02|15/09/2022||-0.6533||44370000
2022-10-30 08:58:06|01923|30818|NASDAQ ITI|128.1M|128100000|3.030|86,179|-43.47%|38|2023-02-08|15/12/2022||0.02||37540000|2022-11-08|15/09/2022||-0.01||36050000
2022-10-30 08:58:09|01924|1072038|NYSE PACK|309.86M|309860000|3.78|710,762|-89.03%|19|2022-11-11|15/09/2022||-0.1325||84170000|2022-07-28|15/06/2022|-0.14|-0.105|91000000|93320000
2022-10-30 08:58:11|01925|16210|NASDAQ INDT|523.78M|523780000|51.39|33,924|-26.27%|27|2023-02-16|15/12/2022||0.54||12540000|2022-11-07|15/08/2022||||
2022-10-30 08:58:14|01926|1057276|NYSE VVNT|1.58B|1580000000|7.44|397,426|-17.97%|18|2023-02-23|15/12/2022||-0.27||407020000|2022-11-09|15/09/2022||-0.255||402480000
2022-10-30 08:58:17|01927|1169942|NASDAQ BVS|611.86M|611860000|7.90|129,936|-47.68%|12|2022-11-11|15/09/2022||0.1189||141600000|2022-08-11|15/06/2022|0.1|0.1558|140330000|138330000
2022-10-30 08:58:20|01928|20234|NYSE HVT|447.4M|447400000|27.37|167,323|1.34%|38|2023-02-21|15/12/2022||1.04||258600000|2022-11-01|15/09/2022||0.79||241160000
2022-10-30 08:58:24|01929|21139|NYSE SCL|2.32B|2320000000|103.90|71,777|-13.43%|39|2023-02-23|15/12/2022||1.12||631100000|2022-10-19|15/09/2022|2.01|1.61|719200000|664480000
2022-10-30 08:58:28|01930|1171992|NASDAQ EWTX|596.16M|596160000|9.44|308,108|-42.79%|11|2023-02-23|15/12/2022||-0.4229||0.00|2022-11-09|15/09/2022||-0.3776||0.00
2022-10-30 08:58:30|01931|1167330|NASDAQ NGMS|442.51M|442510000|17.29|98,143|-53.46%|11|2022-11-09|15/09/2022||0.1759||72490000|2022-08-10|15/06/2022|-0.49|0.1333|31300000|26830000
2022-10-30 08:58:33|01932|30875|NASDAQ ERNA|10.35M|10350000|3.52|84,301|-97.93%|30|2022-11-08|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022|-0.06|-0.13||0.00
2022-10-30 08:58:36|01933|945080|NASDAQ ATEX|652.82M|652820000|34.46|109,838|-46.24%|31|2023-02-07|15/12/2022||-0.55||1280000|2022-11-09|15/09/2022||-0.4575||925000
2022-10-30 08:58:38|01934|1174605|NASDAQ INTA|1.41B|1410000000|22.40|86,627|-17.04%|10|2023-02-08|15/12/2022||-0.0735||76520000|2022-11-09|15/09/2022||-0.036||73350000
2022-10-30 08:58:45|01935|968972|NASDAQ SNDX|1.34B|1340000000|23.72|665,161|21.95%|27|2022-11-07|15/09/2022||-0.665||1500000|2022-08-08|15/06/2022|-0.62|-0.6367|0.00|1380000
2022-10-30 08:58:51|01936|102891|NASDAQ AMPH|1.52B|1520000000|30.98|285,674|65.85%|33|2022-11-10|15/09/2022||0.404||127920000|2022-08-08|15/06/2022|0.39|0.348|123470000|118080000
2022-10-30 08:58:53|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|82.8%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2022-10-30 08:58:56|01938|991170|NASDAQ FLGT|1.22B|1220000000|40.28|302,464|-51.42%|26|2023-03-02|15/12/2022||-0.07||101200000|2022-11-07|15/09/2022||0.17||103700000
2022-10-30 08:58:59|01939|100227|NASDAQ AKBA|47.8M|47800000|0.260|2,290,196|-90.94%|34|2022-11-10|15/09/2022||-0.1767||48910000|2022-08-04|15/06/2022|0.15|-0.3233|126760000|53030000
2022-10-30 08:59:02|01940|16247|NASDAQ HCCI|650.61M|650610000|26.91|154,587|-22.38%|38|2023-03-01|15/12/2022||0.905||200390000|2022-10-19|15/09/2022|1.01|0.83|172220000|152890000
2022-10-30 08:59:04|01941|1056452|NASDAQ CASA|305.9M|305900000|3.240|187,894|-48.82%|22|2023-02-23|15/12/2022||0.1236||110490000|2022-11-02|15/09/2022||0.0255||97890000
2022-10-30 08:59:06|01942|1160904|NASDAQ IMVT|1.43B|1430000000|11.06|976,362|37.56%|16|2023-02-03|15/12/2022||-0.3853||0.00|2022-11-04|15/09/2022||-0.3705||0.00
2022-10-30 08:59:10|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|0.13%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-10-30 08:59:12|01944|8120|NYSE ANF|925.28M|925280000|18.71|2,020,992|-52.68%|35|2022-11-29|15/10/2022||-0.1234||832590000|2022-08-25|15/07/2022|-0.3|0.2248|805090000|843560000
2022-10-30 08:59:13|01945|16453|NASDAQ SMPL|3.67B|3670000000|37.08|687,994|-6.48%|23|2023-01-04|15/11/2022||0.4031||301710000|2022-10-21|15/08/2022|0.36|0.2822|274160000|261100000
2022-10-30 08:59:16|01946|15435|NASDAQ SEEL|93.4M|93400000|0.875|997,126|-59.47%|38|2023-03-03|15/12/2022||-0.08||0.00|2022-11-04|15/09/2022||-0.08||0.00
2022-10-30 08:59:25|01947|102913|NASDAQ QTNT|17.48M|17480000|0.129|2,555,790|-94.91%|34|2023-02-06|15/12/2022||-0.1616||10570000|2022-11-07|15/09/2022||-0.2039||9860000
2022-10-30 08:59:28|01948|41243|NYSE TPH|1.73B|1730000000|17.15|1,187,723|-29.1%|38|2023-02-16|15/12/2022||1.56||1200000000|2022-10-27|15/09/2022|1.45|1.25|1060000000|1010000000
2022-10-30 08:59:30|01949|15486|NASDAQ ATHX|32.7M|32700000|2.5300|1,481,160|-91.35%|36|2022-11-09|15/09/2022||-2||1620000|2022-08-11|15/06/2022|-2.25|-1.75|2320000|0.00
2022-10-30 08:59:33|01950|41291|NASDAQ BNFT|233.84M|233840000|6.83|86,142|-37.68%|38|2023-02-28|15/12/2022||0.265||78040000|2022-11-03|15/09/2022||-0.1333||57600000
2022-10-30 08:59:36|01951|16363|NASDAQ INFI|110.7M|110700000|1.240|513,725|-51.18%|37|2022-11-08|15/09/2022||-0.115||613500|2022-08-09|15/06/2022|-0.13|-0.134|686000|509400
2022-10-30 08:59:39|01952|1172291|NASDAQ ALKT|1.42B|1420000000|15.58|304,022|-48.07%|11|2023-02-22|15/12/2022||-0.0641||55380000|2022-11-03|15/09/2022||-0.0728||52200000
2022-10-30 08:59:41|01953|1174606|NASDAQ IAS|1.23B|1230000000|7.90|605,732|-67.85%|10|2023-03-03|15/12/2022||0.06||122200000|2022-11-09|15/09/2022||0.0149||99890000
2022-10-30 08:59:44|01954|1174324|NASDAQ LYEL|1.51B|1510000000|6.11|1,032,084|-56.17%|10|2022-11-11|15/09/2022||-0.3314||1130000|2022-08-05|15/06/2022|-0.04|-0.2191|35740000|17870000
2022-10-30 08:59:46|01955|1175582|NASDAQ TNYA|118.3M|118300000|2.86|159,368|-88.88%|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
2022-10-30 08:59:49|01956|1175428|NASDAQ ICVX|137.6M|137600000|3.45|120,225|-86.81%|9|2022-11-14|15/09/2022||-0.5375||1230000|2022-08-15|15/06/2022|-0.57|-0.565|0.00|1200000
2022-10-30 08:59:52|01957|1174647|NASDAQ DNUT|2.41B|2410000000|14.40|1,104,399|12.94%|10|2023-02-21|15/12/2022||0.0895||395900000|2022-11-08|15/09/2022||0.0526||366380000
2022-10-30 08:59:55|01958|1129440|NASDAQ APLT|34.82M|34820000|0.73|323,488|-95.06%|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
2022-10-30 08:59:58|01959|15687|NASDAQ CENT|2.17B|2170000000|41.51|44,968|-19.52%|36|2023-02-01|15/12/2022||0.265||651900000|2022-11-29|15/09/2022||0.012||721000000
2022-10-30 09:00:01|01960|40052|NASDAQ AXDX|126.8M|126800000|1.280|953,217|-78.31%|29|2023-03-01|15/12/2022||-0.17||3800000|2022-11-08|15/09/2022||-0.195||4000000
2022-10-30 09:00:04|01961|1073426|NASDAQ OBNK|1.24B|1240000000|40.45|97,824|-9.3%|24|2023-01-25|15/12/2022||1.04||96840000|2022-10-26|15/09/2022|0.57|0.556|105000000|90940000
2022-10-30 09:00:06|01962|1062876|NASDAQ STR|2.32B|2320000000|27.700|293,388|17.77%|24|2023-03-01|15/12/2022||0.8163||124210000|2022-11-10|15/09/2022||0.8078||121710000
2022-10-30 09:00:11|01963|17342|NASDAQ MTEM|35.5M|35500000|0.630|104,904|-87.93%|37|2022-11-15|15/09/2022||-0.477||4030000|2022-08-11|15/06/2022|-0.44|-0.4807|4420000|5850000
2022-10-30 09:00:16|01964|40983|NASDAQ THRY|727.33M|727330000|21.12|355,743|-33.31%|22|2022-11-10|15/09/2022||0.536||258580000|2022-08-04|15/06/2022|1.61|0.872|334000000|308030000
2022-10-30 09:00:23|01965|17122|NASDAQ SBGI|1.26B|1260000000|18.09|641,251|-30.77%|38|2023-02-22|15/12/2022||-0.082||1020000000|2022-11-02|15/09/2022||0.4228||903560000
2022-10-30 09:00:25|01966|1166406|NASDAQ PRLD|319.99M|319990000|6.74|73,064|-61.66%|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
2022-10-30 09:00:29|01967|20826|NYSE HNI|1.19B|1190000000|28.86|173,018|-22.83%|38|2023-02-27|15/12/2022||0.79||648570000|2022-10-24|15/09/2022|0.71|0.645|598800000|642290000
2022-10-30 09:00:32|01968|30748|NYSE EVI|226.91M|226910000|18.12|28,682|-42.47%|23|2022-11-15|15/09/2022|||||2022-09-13|15/06/2022|0.11||82830000|
2022-10-30 09:00:35|01969|16340|NASDAQ TILE|668.13M|668130000|11.37|238,658|-20.82%|38|2023-02-22|15/12/2022||0.375||348790000|2022-11-04|15/09/2022||0.26||333420000
2022-10-30 09:00:38|01970|1166964|NASDAQ TARS|499.05M|499050000|18.72|83,283|-32.56%|12|2022-11-08|15/09/2022||-0.9489||3130000|2022-08-11|15/06/2022|-0.24|-0.6422|15280000|11250000
2022-10-30 09:00:41|01971|20631|NYSE ESE|2.22B|2220000000|85.80|69,822|1.47%|38|2023-02-07|15/12/2022||0.6133||190390000|2022-11-17|15/09/2022||1.18||233750000
2022-10-30 09:00:43|01972|1165437|NASDAQ VINC|22.67M|22670000|1.07|101,519|-92.34%|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
2022-10-30 09:00:46|01973|24440|NYSE CCF|876.23M|876230000|93.01|21,541|-3.11%|37|2023-01-05|15/11/2022|||||2022-11-16|15/08/2022||||
2022-10-30 09:00:49|01974|20589|NYSE MWA|1.82B|1820000000|11.60|990,607|-29.31%|38|2023-02-02|15/12/2022||0.1204||281110000|2022-11-07|15/09/2022||0.1423||321520000
2022-10-30 09:00:52|01975|20243|NYSE PZN|710.99M|710990000|9.65|138,541|-6.85%|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2022-10-30 09:00:55|01976|1163244|NYSE HYLN|492.51M|492510000|2.81|1,294,998|-65.27%|16|2023-02-21|15/12/2022||-0.2491||1030000|2022-11-17|15/09/2022||-0.2117||756250
2022-10-30 09:00:57|01977|1172723|NASDAQ FTCI|204.57M|204570000|2.01|1,040,835|-78.93%|9|2022-11-09|15/09/2022||-0.1365||27680000|2022-08-09|15/06/2022|-0.18|-0.159|30720000|32440000
2022-10-30 09:01:00|01978|977675|NASDAQ OTLK|270.24M|270240000|1.195|481,148|-42.27%|26|2023-02-15|15/12/2022||-0.06||0.00|2022-12-21|15/09/2022||-0.07||0.00
2022-10-30 09:01:04|01979|16441|NASDAQ KALU|1.25B|1250000000|79.09|146,472|-18.58%|38|2023-02-23|15/12/2022||0.4733||814460000|2022-10-20|15/09/2022|0.16|-0.3067|748900000|731930000
2022-10-30 09:01:06|01980|1173890|NASDAQ JANX|743.7M|743700000|17.92|51,019|-26.41%|11|2022-11-08|15/09/2022||-0.4567||700000|2022-08-09|15/06/2022|-0.41|-0.3167|2380000|2400000
2022-10-30 09:01:08|01981|1080049|NASDAQ VRCA|99.45M|99450000|2.42|104,354|-80.78%|23|2023-03-02|15/12/2022||-0.205||312500|2022-11-10|15/09/2022||-0.2225||312500
2022-10-30 09:01:11|01982|1175353|NYSE PWSC|3.89B|3890000000|19.63|429,065|-15.06%|12|2023-03-03|15/12/2022||0.1996||159200000|2022-11-09|15/09/2022||0.209||161940000
2022-10-30 09:01:14|01983|24415|NYSE GRC|717.07M|717070000|27.47|83,896|-35.4%|34|2023-02-03|15/12/2022||0.38||148740000|2022-10-28|15/09/2022|0.25|0.36|153800000|142010000
2022-10-30 09:01:16|01984|961635|NASDAQ WVE|392.43M|392430000|4.520|401,590|-1.53%|28|2023-03-02|15/12/2022||-0.505||6550000|2022-11-10|15/09/2022||-0.45||8730000
2022-10-30 09:01:20|01985|16675|NASDAQ MSON|462.52M|462520000|26.54|158,811|0%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-10-30 09:01:22|01986|1168973|NYSE OUST|225.33M|225330000|1.24|1,445,720|-79.87%|12|2023-02-14|15/12/2022||-0.1548||32030000|2022-11-07|15/09/2022||-0.1549||19680000
2022-10-30 09:01:24|01987|961629|NASDAQ DLTH|286.23M|286230000|8.58|100,018|-40.13%|30|2022-12-08|15/10/2022||0.0233||157100000|2022-09-01|15/07/2022|0.07|0.1467|141510000|156200000
2022-10-30 09:01:27|01988|941657|NASDAQ LTRPA|175.84M|175840000|1.110|1,167,375|-64.08%|32|2023-03-02|15/12/2022||-0.19|||2022-11-04|15/09/2022||-0.16||
2022-10-30 09:01:29|01989|943135|NASDAQ JRVR|935.89M|935890000|24.99|147,224|-21.78%|33|2023-02-23|15/12/2022||0.5542||392900000|2022-11-01|15/09/2022||0.4815||382150000
2022-10-30 09:01:32|01990|1080051|NASDAQ MGTA|73.05M|73050000|1.25|153,681|-80.47%|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
2022-10-30 09:01:34|01991|1166960|NASDAQ EAR|25.42M|25420000|0.64|9,044,476|-92.67%|14|2023-02-23|15/12/2022||-0.3526||21530000|2022-11-24|15/09/2022||-0.4108||20090000
2022-10-30 09:01:37|01992|51519|NASDAQ FORA|116.32M|116320000|3.63|15,643|-64.2%|23|2022-11-10|15/09/2022||-0.22||6550000|2022-08-11|15/06/2022|-0.17|-0.23|6530000|6180000
2022-10-30 09:01:47|01993|1050112|NASDAQ CELC|153M|153000000|10.24|44,785|-43.43%|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
2022-10-30 09:01:49|01994|976458|NYSE PR|2.76B|2760000000|9.680|6,786,184|34.44%|26|2023-02-22|15/12/2022||0.6256||857430000|2022-11-02|15/09/2022||0.5467||535150000
2022-10-30 09:01:52|01995|1171768|NASDAQ TIL|680.9M|680900000|5.25|337,115|-74.23%|11|2022-11-14|15/09/2022||-0.434||0.00|2022-08-12|15/06/2022|-0.46|-0.416|0.00|0.00
2022-10-30 09:01:54|01996|1131057|NASDAQ IDYA|787.49M|787490000|17.00|516,256|-20.71%|18|2022-11-16|15/09/2022||-0.6129||7970000|2022-08-15|15/06/2022|-0.57|-0.5051|5850000|7690000
2022-10-30 09:01:57|01997|1142208|NASDAQ KRUS|776.22M|776220000|79.69|84,335|87.15%|18|2023-01-10|15/11/2022||0.01||40700000|2022-11-10|15/08/2022||0.04||41500000
2022-10-30 09:02:00|01998|29668|NYSE RM|320.52M|320520000|33.45|37,895|-34.51%|38|2023-02-08|15/12/2022||1.46||134000000|2022-11-01|15/09/2022||0.9||128850000
2022-10-30 09:02:02|01999|30915|NYSE RVP|79.71M|79710000|2.42|73,376|-74.42%|30|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|-0.11||14340000|
2022-10-30 09:02:04|02000|1131556|NASDAQ ATER|83.64M|83640000|1.10|2,319,761|-82.79%|18|2022-11-08|15/09/2022||-0.25||57260000|2022-08-08|15/06/2022|-0.26|-0.184|58270000|59620000
2022-10-30 09:02:07|02001|6389|NASDAQ BBBY|401.81M|401810000|4.59|44,277,819|-67.31%|29|2023-01-05|15/11/2022||-1.79||1460000000|2022-09-29|15/08/2022|-3.22|-1.79|1440000000|1450000000
2022-10-30 09:02:10|02002|41231|NASDAQ PBYI|104.32M|104320000|2.290|183,539|-55.1%|38|2023-03-02|15/12/2022||-0.0617||55800000|2022-11-10|15/09/2022||-0.0751||50100000
2022-10-30 09:02:13|02003|40984|NASDAQ ENTA|982.36M|982360000|47.40|213,429|-44.79%|38|2023-02-08|15/12/2022||4.34||145690000|2022-11-21|15/09/2022||-1.22||23260000
2022-10-30 09:02:16|02004|20627|NYSE CSV|357.15M|357150000|24.30|123,808|-52.77%|38|2023-02-15|15/12/2022||0.6625||92470000|2022-11-01|15/09/2022||0.575||89390000
2022-10-30 09:02:20|02005|1172949|NASDAQ HNST|307.75M|307750000|3.33|1,340,182|-63.61%|12|2022-11-09|15/09/2022||-0.0814||83310000|2022-08-12|15/06/2022|-0.11|-0.0883|78490000|75740000
2022-10-30 09:02:29|02006|16840|NASDAQ OSIS|1.38B|1380000000|81.84|92,918|-12.1%|38|2023-01-26|15/12/2022||1.45||305120000|2022-10-27|15/09/2022||0.8867||268770000
2022-10-30 09:02:31|02007|1175112|NASDAQ IMGO|571.92M|571920000|16.95|113,455|-36.33%|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
2022-10-30 09:02:34|02008|1163393|NYSE MPLN|1.7B|1700000000|2.660|2,204,167|-38.28%|11|2022-11-17|15/09/2022||0.0439||297660000|2022-08-04|15/06/2022|0.02|0.0386|290130000|293310000
2022-10-30 09:02:39|02009|1174984|NYSE FXLV|308.86M|308860000|3.21|1,750,629|-76.62%|11|2022-11-11|15/09/2022||0.0154||25190000|2022-08-15|15/06/2022|-0.0907|0.0372|30030000|38120000
2022-10-30 09:02:40|02010|1174595|NASDAQ GLUE|403.83M|403830000|8.68|228,836|-62.99%|10|2022-11-09|15/09/2022||-0.6002||0.00|2022-08-11|15/06/2022|-0.57|-0.542|0.00|0.00
2022-10-30 09:02:44|02011|1127852|NASDAQ RVYL|41M|41000000|0.91|2,461,663|-88.77%|21|2022-11-22|15/09/2022||-0.22||9220000|2022-08-15|15/06/2022|0.24|-0.205|6970000|5660000
2022-10-30 09:02:47|02012|17450|NYSE UNFI|2.48B|2480000000|42.55|408,453|-1.94%|37|2022-12-08|15/10/2022||1.13||7420000000|2022-09-27|15/07/2022|1.27|1.26|7270000000|7340000000
2022-10-30 09:02:50|02013|16273|NASDAQ HLIT|1.64B|1640000000|15.650|1,358,275|72.55%|38|2023-03-01|15/12/2022||0.14||161660000|2022-10-31|15/09/2022||0.1033||152430000
2022-10-30 09:02:53|02014|1175599|NASDAQ EWCZ|930.14M|930140000|14.66|432,733|-54.02%|10|2022-11-03|15/09/2022||0.0782||54860000|2022-08-04|15/06/2022|0.12|0.0973|53360000|54030000
2022-10-30 09:02:56|02015|962503|NASDAQ OCX|81.84M|81840000|0.690|300,213|-78.96%|27|2022-11-17|15/09/2022||-0.1129||1650000|2022-08-10|15/06/2022|-0.07|-0.12|2070000|2710000
2022-10-30 09:02:58|02016|1173520|NASDAQ DAWN|1.57B|1570000000|21.35|648,564|-12.64%|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
2022-10-30 09:03:01|02017|6428|NASDAQ ALPN|260.52M|260520000|5.920|93,362|-53.2%|28|2022-11-17|15/09/2022||-0.1125||18710000|2022-08-11|15/06/2022|-0.6|-0.375|5290000|10040000
2022-10-30 09:03:03|02018|1174489|NASDAQ IPSC|634.75M|634750000|10.78|97,584|-52.02%|9|2022-11-09|15/09/2022||-0.5883||1060000|2022-08-11|15/06/2022|-0.54|-0.5|1400000|1340000
2022-10-30 09:03:10|02019|1175509|NASDAQ NUVL|1.71B|1710000000|35.34|210,801|44.66%|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
2022-10-30 09:03:13|02020|1164147|NASDAQ AFIB|20.71M|20710000|0.73|152,258|-90.69%|13|2022-11-17|15/09/2022||-0.7931||3630000|2022-08-11|15/06/2022|-0.93|-0.7967|4080000|3840000
2022-10-30 09:03:17|02021|16554|NASDAQ LXRX|426.35M|426350000|2.200|907,651|-58.41%|38|2023-03-01|15/12/2022||-0.1423||100000|2022-11-03|15/09/2022||-0.1392||100000
2022-10-30 09:03:19|02022|1095921|NYSE CTOS|1.72B|1720000000|6.960|250,840|-23.09%|18|2022-11-08|15/09/2022||0.0528||395780000|2022-08-09|15/06/2022|0.05|-0.0042|362110000|375740000
2022-10-30 09:03:26|02023|31071|NASDAQ FRG|1.2B|1200000000|29.84|470,294|-18.91%|45|2023-02-23|15/12/2022||0.8267||1050000000|2022-11-09|15/09/2022||0.71||1030000000
2022-10-30 09:03:28|02024|1163493|NASDAQ GLSI|119.74M|119740000|9.32|46,158|-73.64%|17|2023-03-01|15/12/2022||-0.19||0.00|2022-11-30|15/09/2022||-0.19||0.00
2022-10-30 09:03:30|02025|20984|NYSE CHS|740.55M|740550000|5.920|2,273,437|8.42%|35|2022-11-29|15/10/2022||0.11||508300000|2022-08-31|15/07/2022|0.34|0.25|558720000|543900000
2022-10-30 09:03:33|02026|1162157|NASDAQ RNA|757.93M|757930000|14.54|449,164|-35.38%|14|2022-11-15|15/09/2022||-0.9328||2150000|2022-08-09|15/06/2022|-0.92|-0.7693|2180000|2110000
2022-10-30 09:03:36|02027|1169493|NASDAQ DSP|295.03M|295030000|4.81|71,014|-59.06%|12|2022-11-08|15/09/2022||-0.1579||40900000|2022-08-09|15/06/2022|-0.24|-0.2164|31740000|32480000
2022-10-30 09:03:39|02028|100169|NASDAQ BLBD|289.83M|289830000|9.05|98,143|-53.85%|32|2023-02-08|15/12/2022||0.015||174350000|2022-12-14|15/09/2022||0.1633||264700000
2022-10-30 09:03:42|02029|1075232|NASDAQ KNSA|814.2M|814200000|11.72|345,811|12.8%|23|2023-02-21|15/12/2022||-0.3175||42960000|2022-10-31|15/09/2022||0.215||74390000
2022-10-30 09:03:44|02030|1169945|NASDAQ NEXI|17.39M|17390000|0.72|717,194|-93.67%|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
2022-10-30 09:03:47|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|49.08%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-10-30 09:03:51|02032|995706|NASDAQ VREX|878.28M|878280000|21.99|271,414|-18.1%|26|2023-02-02|15/12/2022||0.27||210750000|2022-11-15|15/09/2022||0.3167||223330000
2022-10-30 09:03:54|02033|989524|NYSE FBK|1.95B|1950000000|41.55|153,175|-8.34%|26|2023-01-17|15/12/2022||0.8463||143830000|2022-10-17|15/09/2022|0.68|0.8026|133980000|140240000
2022-10-30 09:03:56|02034|16699|NASDAQ NATH|262.2M|262200000|64.25|6,888|2.8%|31|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|1.74||39720000|
2022-10-30 09:03:59|02035|1175510|NASDAQ OMGA|237.83M|237830000|4.97|77,210|-83.08%|10|2022-11-09|15/09/2022||-0.6025||51500|2022-08-04|15/06/2022|-0.54|-0.505|476000|334000
2022-10-30 09:04:01|02036|17154|NASDAQ SFST|349.95M|349950000|43.79|22,395|-18.71%|34|2023-01-24|15/12/2022||1.06||28590000|2022-10-25|15/09/2022|1.04|1.03|33610000|28030000
2022-10-30 09:04:04|02037|1011772|NYSE CARS|915.49M|915490000|13.49|408,135|3.61%|24|2023-03-02|15/12/2022||0.362||169460000|2022-11-09|15/09/2022||0.332||164650000
2022-10-30 09:04:07|02038|17272|NASDAQ STRL|825.65M|825650000|27.25|123,466|13.35%|36|2022-11-07|15/09/2022||0.895||507950000|2022-08-01|15/06/2022|0.86|0.725|510570000|479900000
2022-10-30 09:04:09|02039|1163492|NASDAQ FTHM|81.19M|81190000|4.75|48,482|-81.22%|15|2022-11-16|15/09/2022||-0.12||125040000|2022-08-04|15/06/2022|-0.35|-0.09|128180000|112920000
2022-10-30 09:04:11|02040|1171270|NASDAQ JOAN|212.09M|212090000|5.20|169,731|-49.12%|11|2022-12-01|15/10/2022||0.3103||562810000|2022-09-01|15/07/2022|-0.75|-0.6519|463300000|449870000
2022-10-30 09:04:14|02041|40982|NYSE CUBI|1.1B|1100000000|33.81|282,691|-36.55%|34|2023-01-25|15/12/2022||1.68||177380000|2022-10-26|15/09/2022|2.3|1.98|175410000|179090000
2022-10-30 09:04:17|02042|1052401|NASDAQ LVO|65.1M|65100000|0.772|214,533|-66.27%|24|2023-02-10|15/12/2022||-0.015||38410000|2022-10-28|15/09/2022||-0.0375||26510000
2022-10-30 09:04:20|02043|949621|NASDAQ KMPH|195.92M|195920000|5.68|203,408|-40.21%|31|2022-11-10|15/09/2022||-0.185||2970000|2022-08-11|15/06/2022|-0.7|-0.14|1300000|1750000
2022-10-30 09:04:25|02044|946348|NASDAQ SMMT|221.34M|221340000|1.100|2,067,251|-78.68%|32|2022-11-21|15/09/2022||-0.26||0.00|2022-08-11|15/06/2022|-0.17|-0.27|235000|0.00
2022-10-30 09:04:29|02045|1175431|NYSE COOK|481.22M|481220000|4.07|1,158,169|-78.45%|11|2022-11-14|15/09/2022||-0.1789||161850000|2022-08-10|15/06/2022|0.04|0.0467|200270000|220250000
2022-10-30 09:04:35|02046|20753|NYSE GBL|383.76M|383760000|14.78|60,078|-44.12%|35|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.66||65600000|
2022-10-30 09:04:40|02047|1012040|NASDAQ ATNX|30.26M|30260000|0.193|2,073,371|-92.4%|23|2022-11-10|15/09/2022||-0.15||28920000|2022-07-28|15/06/2022|-0.28|-0.15|31520000|31260000
2022-10-30 09:04:43|02048|42975|TSX PPTA|178.89M|178890000|2.85|9,766|-51.94%|13|2022-11-15|15/09/2022||-0.12|||2022-08-17|15/06/2022|-0.1|-0.12||
2022-10-30 09:04:47|02049|17420|NASDAQ ULH|866.11M|866110000|32.96|65,787|56.36%|38|2023-02-23|15/12/2022||1.18||468300000|2022-10-27|15/09/2022|1.84|1.34|505700000|494300000
2022-10-30 09:04:50|02050|31013|NASDAQ CCXI|3.74B|3740000000|51.99|2,413,846|49.35%|37|2022-11-08|15/09/2022||-0.4161||20600000|2022-08-08|15/06/2022|-0.44|-0.4936|11760000|12630000
2022-10-30 09:04:55|02051|1097841|NASDAQ ADN|115.14M|115140000|2.230|203,435|-76.92%|16|2022-11-14|15/09/2022||-0.2|||2022-08-09|15/06/2022|-0.2123|-0.24|2230000|
2022-10-30 09:04:57|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|397,425|6.06%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2022-10-30 09:05:02|02053|1008723|NYSE HCC|1.92B|1920000000|37.08|719,313|60.76%|24|2023-02-22|15/12/2022||1.61||366540000|2022-11-02|15/09/2022||1.62||367280000
2022-10-30 09:05:06|02054|44411|NASDAQ NMIH|1.86B|1860000000|21.91|457,741|-9.76%|34|2023-02-14|15/12/2022||0.8361||126880000|2022-11-01|15/09/2022||0.8067||123200000
2022-10-30 09:05:08|02055|1171962|NASDAQ DSGN|897.04M|897040000|16.10|306,622|2.68%|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
2022-10-30 09:05:10|02056|1176340|NASDAQ VIA|247.78M|247780000|6.91|81,463|-38.03%|10|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.18||97100000|
2022-10-30 09:05:17|02057|959850|NYSE UAVS|46.98M|46980000|0.539|966,970|-81.22%|24|2022-11-21|15/09/2022|||||2022-08-16|15/06/2022|-0.07||5290000|
2022-10-30 09:05:19|02058|1175508|NASDAQ IMRX|356.3M|356300000|13.50|47,078|-50.18%|9|2022-11-08|15/09/2022||-0.48||180000|2022-08-10|15/06/2022|-0.44|-0.5129|94420|196800
2022-10-30 09:05:22|02059|949610|NYSE ASXC|101.79M|101790000|0.430|1,207,059|-74.56%|31|2022-11-10|15/09/2022||-0.07||3440000|2022-08-08|15/06/2022|-0.07|-0.08|994000|1250000
2022-10-30 09:05:24|02060|1081600|NASDAQ STIM|88.36M|88360000|3.27|136,794|-37.12%|23|2022-11-08|15/09/2022||-0.4285||15020000|2022-08-02|15/06/2022|-0.39|-0.411|16330000|15460000
2022-10-30 09:05:27|02061|1171266|NASDAQ INNV|829.69M|829690000|6.12|134,728|-7.55%|12|2023-02-08|15/12/2022||-0.0205||169540000|2022-11-08|15/09/2022||-0.0295||172150000
2022-10-30 09:05:30|02062|991229|NASDAQ IEA|667.4M|667400000|13.72|1,435,461|23.94%|23|2022-11-09|15/09/2022||0.5967||762330000|2022-08-04|15/06/2022|0.31|0.278|680600000|582460000
2022-10-30 09:05:33|02063|15857|NASDAQ CVGI|162.68M|162680000|4.87|125,535|-51.49%|37|2022-11-07|15/09/2022||0.285||260100000|2022-08-04|15/06/2022|0.13|0.165|250850000|244630000
2022-10-30 09:05:35|02064|1082134|NASDAQ HYRE|22.51M|22510000|0.76|2,566,016|-88.83%|24|2022-11-08|15/09/2022||-0.185||10320000|2022-08-15|15/06/2022|-0.1546|-0.18|10510000|10460000
2022-10-30 09:05:38|02065|16644|NASDAQ MNKD|898.11M|898110000|3.490|4,377,775|-25.9%|38|2023-02-28|15/12/2022||-0.06||33410000|2022-11-08|15/09/2022||-0.088||24450000
2022-10-30 09:05:40|02066|40324|NASDAQ GTBP|60.32M|60320000|1.94|93,205|-69.97%|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
2022-10-30 09:05:42|02067|1174643|NASDAQ CVRX|213.99M|213990000|10.40|51,204|-38.5%|12|2023-02-15|15/12/2022||-0.5773||6810000|2022-11-03|15/09/2022||-0.5569||5680000
2022-10-30 09:05:45|02068|1121161|NASDAQ HARP|31.09M|31090000|0.94|154,796|-85%|21|2022-11-09|15/09/2022||-0.5655||5270000|2022-08-10|15/06/2022|-0.53|-0.5642|8300000|6970000
2022-10-30 09:05:48|02069|961627|NASDAQ AVTX|57.43M|57430000|6.100|35,343|-78.28%|26|2022-11-08|15/09/2022||-0.8775||1260000|2022-08-04|15/06/2022|-1.38|-1.77|1030000|1190000
2022-10-30 09:05:51|02070|16511|NASDAQ LKFN|2.1B|2100000000|82.72|95,356|15.1%|38|2023-01-23|15/12/2022||1.07||64650000|2022-10-26|15/09/2022|1.11|1.03|72670000|63140000
2022-10-30 09:05:53|02071|16310|NASDAQ HURN|1.45B|1450000000|74.70|116,915|48.92%|38|2023-02-23|15/12/2022||0.965||265260000|2022-11-01|15/09/2022||0.9925||267090000
2022-10-30 09:05:56|02072|1174593|NASDAQ GRPH|208.98M|208980000|3.59|195,254|-71.82%|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
2022-10-30 09:05:58|02073|985718|NASDAQ SYRS|93.9M|93900000|4.640|238,062|-88.77%|25|2022-11-10|15/09/2022||-4.52||4820000|2022-08-09|15/06/2022|-5.4|-4.08|6280000|4740000
2022-10-30 09:06:01|02074|17130|NASDAQ SCHN|747.79M|747790000|27.75|164,306|-48.42%|36|2023-01-05|15/11/2022||1.61||834990000|2022-10-24|15/08/2022|0.5|0.8967|894000000|845290000
2022-10-30 09:06:04|02075|20654|NYSE OXM|1.6B|1600000000|100.45|258,947|8.34%|32|2022-12-14|15/10/2022||1.23||304080000|2022-09-01|15/07/2022|3.61|3.48|363430000|364650000
2022-10-30 09:06:07|02076|16976|NASDAQ PSMT|1.96B|1960000000|64.20|114,877|-10.77%|38|2023-01-05|15/11/2022||1.06||967860000|2022-10-27|15/08/2022||0.7209||1020000000
2022-10-30 09:06:10|02077|100229|NASDAQ TVTX|1.47B|1470000000|22.94|766,233|-20.37%|36|2023-02-28|15/12/2022||-0.901||64860000|2022-11-09|15/09/2022||-0.936||54350000
2022-10-30 09:06:13|02078|32362|NYSE GES|921.09M|921090000|16.92|725,661|-18.3%|37|2022-11-30|15/10/2022||0.5733||627910000|2022-08-24|15/07/2022|0.39|0.4133|642690000|629520000
2022-10-30 09:06:16|02079|955540|NYSE BW|421.04M|421040000|4.780|455,662|-30.01%|31|2023-03-01|15/12/2022||0.2475||258930000|2022-11-09|15/09/2022||0.155||240500000
2022-10-30 09:06:20|02080|44403|NYSE MMI|1.48B|1480000000|36.97|155,687|-21.51%|35|2022-11-10|15/09/2022||0.86||366400000|2022-08-05|15/06/2022|1.04|0.84|395960000|341300000
2022-10-30 09:06:22|02081|1175173|NASDAQ ABSI|298.96M|298960000|3.22|603,824|-78.05%|10|2022-11-08|15/09/2022||-0.288||1830000|2022-08-11|15/06/2022|-0.32|-0.3122|1000000|1620000
2022-10-30 09:06:24|02082|16375|NASDAQ SNEX|1.95B|1950000000|96.00|74,135|38.91%|37|2023-02-08|15/12/2022||1.94||344270000|2022-12-14|15/09/2022||1.73||334090000
2022-10-30 09:06:26|02083|960941|OTC NBEVQ|190.86K|190860|0.0013|9,868,105|-99.91%|24|2022-11-16|15/09/2022||-0.04||117140000|2022-08-16|15/06/2022||-0.05||118880000
2022-10-30 09:06:29|02084|20559|NYSE AVD|722.35M|722350000|23.40|259,579|50.19%|37|2022-11-07|15/09/2022||0.31||161000000|2022-08-09|15/06/2022|0.23|0.22|148080000|148350000
2022-10-30 09:06:32|02085|1152990|NASDAQ MCBS|565.76M|565760000|22.30|25,831|-5.11%|21|2023-01-25|15/12/2022||0.67||36500000|2022-10-28|15/09/2022|0.66|0.665|43400000|36800000
2022-10-30 09:06:37|02086|16775|NASDAQ INSG|240.01M|240010000|2.23|590,175|-64.03%|37|2022-11-09|15/09/2022||-0.0975||65290000|2022-08-08|15/06/2022|-0.09|-0.11|61860000|62360000
2022-10-30 09:06:40|02087|20704|NYSE MPX|346.62M|346620000|10.13|26,760|-20.05%|38|2023-01-25|15/12/2022||0.21||75300000|2022-10-26|15/09/2022|0.34|0.24|100060000|79100000
2022-10-30 09:06:43|02088|942487|NASDAQ ATRA|455.77M|455770000|4.83|2,015,856|-68.8%|32|2023-02-28|15/12/2022||-0.5824||18510000|2022-11-10|15/09/2022||-0.7439||4400000
2022-10-30 09:06:45|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|86.26%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-10-30 09:06:47|02090|1172579|NASDAQ NPCE|74.54M|74540000|3.00|25,902|-80.21%|8|2022-11-09|15/09/2022||-0.495||11880000|2022-08-11|15/06/2022|-0.52|-0.45|10200000|11080000
2022-10-30 09:06:51|02091|17578|NASDAQ WTBA|379.07M|379070000|22.78|24,430|-28.14%|38|2023-01-26|15/12/2022||0.63||25500000|2022-10-27|15/09/2022|0.69|0.66||25900000
2022-10-30 09:06:53|02092|1172382|NASDAQ KRT|324.26M|324260000|16.35|17,807|-28.1%|13|2022-11-10|15/09/2022||0.4067||120050000|2022-08-11|15/06/2022|0.34|0.37|114880000|117510000
2022-10-30 09:06:56|02093|994715|NYSE DS|61.5M|61500000|0.666|672,965|-74.4%|25|2022-11-09|15/09/2022||-0.1267||86740000|2022-08-09|15/06/2022|-0.12|-0.0967|86690000|82570000
2022-10-30 09:06:59|02094|15984|NASDAQ EGAN|252.3M|252300000|7.90|99,773|-23.45%|37|2023-02-09|15/12/2022||0.02||26440000|2022-11-09|15/09/2022||-0.005||24970000
2022-10-30 09:07:02|02095|1172510|NASDAQ AKYA|517.99M|517990000|13.67|143,068|3.17%|10|2022-11-07|15/09/2022||-0.416||17870000|2022-08-08|15/06/2022|-0.4651|-0.372|17890000|16920000
2022-10-30 09:07:04|02096|1173019|NASDAQ TALS|66.3M|66300000|1.59|176,280|-90.59%|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
2022-10-30 09:07:06|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|36.36%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-10-30 09:07:09|02098|1174591|NASDAQ TKNO|124.44M|124440000|4.43|87,611|-80.73%|11|2022-11-09|15/09/2022||-0.295||12140000|2022-08-10|15/06/2022|-0.22|-0.25|11690000|10850000
2022-10-30 09:07:12|02099|1174641|NASDAQ AVTE|480.89M|480890000|19.67|80,031|23.48%|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
2022-10-30 09:07:14|02100|1175356|NASDAQ SNPO|904.19M|904190000|11.92|69,024|-18.36%|12|2023-02-24|15/12/2022||0.2047||294490000|2022-11-03|15/09/2022||0.26||303670000
2022-10-30 09:07:16|02101|1175585|LON MXCT|692.33M|692330000|7.01|510,883|-37.63%|8|2022-11-09|15/09/2022||-0.078||9520000|2022-08-10|15/06/2022|-0.08|-0.076|9610000|9230000
2022-10-30 09:07:19|02102|15647|NASDAQ CASS|590.83M|590830000|43.26|35,996|5.54%|30|2022-10-27|15/09/2022|0.64||47760000||2022-07-14|15/06/2022|0.62||44290000|
2022-10-30 09:07:22|02103|1174426|NASDAQ CYT|64.96M|64960000|1.84|46,530|-89.73%|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
2022-10-30 09:07:24|02104|1172511|NASDAQ BMEA|301.11M|301110000|10.28|113,301|-4.28%|9|2023-02-27|15/12/2022||-0.668||0.00|2022-11-02|15/09/2022||-0.6445||0.00
2022-10-30 09:07:27|02105|995922|NYSE CLPR|305.14M|305140000|7.200|40,891|-16.08%|25|2022-11-15|15/09/2022||-0.04||32520000|2022-08-09|15/06/2022|-0.08|-0.05|31890000|32510000
2022-10-30 09:07:29|02106|1167060|NASDAQ BDSX|40.38M|40380000|1.01|170,386|-86.6%|12|2022-12-15|15/09/2022||-0.3225||10070000|2022-08-04|15/06/2022|-0.4|-0.465|10950000|8830000
2022-10-30 09:07:31|02107|1169480|NASDAQ ANGN|30.11M|30110000|1.00|65,708|-76.02%|11|2022-11-11|15/09/2022||-0.3933||816670|2022-08-15|15/06/2022|-0.3|-0.4633|653000|1350000
2022-10-30 09:07:34|02108|1073097|NASDAQ IBEX|351.09M|351090000|19.24|26,873|18.4%|16|2023-02-16|15/12/2022||0.46||144770000|2022-11-21|15/09/2022||0.28||124670000
2022-10-30 09:07:36|02109|15677|NASDAQ CCRN|1.46B|1460000000|38.10|894,314|83.79%|38|2023-03-01|15/12/2022||0.7338||542120000|2022-11-02|15/09/2022||0.9435||616820000
2022-10-30 09:07:40|02110|25321|F IMAX|761.14M|761140000|13.53|555,811|-28.22%|33|2023-02-22|15/12/2022||0.2945||104530000|2022-10-27|15/09/2022||0.0382||69870000
2022-10-30 09:07:42|02111|20175|NYSE CCO|738.03M|738030000|1.550|2,230,468|-46.55%|38|2023-02-23|15/12/2022||0.0746||729790000|2022-11-08|15/09/2022||-0.043||610810000
2022-10-30 09:07:45|02112|1073037|NASDAQ COGT|923.9M|923900000|14.050|1,022,894|65.68%|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
2022-10-30 09:07:47|02113|17493|NASDAQ VIVO|1.4B|1400000000|32.01|346,781|70.18%|38|2023-01-26|15/12/2022||0.24||75950000|2022-11-10|15/09/2022||0.195||71950000
2022-10-30 09:07:49|02114|1175179|NYSE XPOF|958.42M|958420000|19.60|161,883|15.98%|11|2023-03-02|15/12/2022||0.16||58290000|2022-11-10|15/09/2022||0.1325||54490000
2022-10-30 09:07:52|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|-8.9%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-10-30 09:07:55|02116|17346|NASDAQ INVA|945.91M|945910000|13.57|650,949|-22.23%|38|2023-02-08|15/12/2022||0.1967||50140000|2022-11-02|15/09/2022||2.21||200480000
2022-10-30 09:07:58|02117|17611|NASDAQ DZSI|428.73M|428730000|15.37|130,234|41.01%|35|2023-02-21|15/12/2022||0.264||119560000|2022-11-02|15/09/2022||0.076||113060000
2022-10-30 09:08:00|02118|1173521|NASDAQ OMIC|177.98M|177980000|2.50|275,869|-81.95%|11|2023-03-01|15/12/2022||-0.4509||2370000|2022-11-08|15/09/2022||-0.4096||3030000
2022-10-30 09:08:02|02119|1174640|NASDAQ ABOS|290M|290000000|7.16|1,333,498|-49.04%|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
2022-10-30 09:08:05|02120|20820|NYSE FOR|578.21M|578210000|11.62|113,773|-40.62%|38|2023-01-26|15/12/2022||0.6314||328700000|2022-11-04|15/09/2022||0.5075||289770000
2022-10-30 09:08:07|02121|1175512|NASDAQ RXST|359.03M|359030000|12.99|76,480|8.43%|9|2022-11-09|15/09/2022||-0.7225||10850000|2022-08-08|15/06/2022|-0.61|-0.6675|11360000|10550000
2022-10-30 09:08:10|02122|1163664|NASDAQ SFT|45.22M|45220000|0.533|792,117|-92.19%|14|2022-11-17|15/09/2022||-0.4336||165160000|2022-08-09|15/06/2022|-0.64|-0.5576|223730000|233400000
2022-10-30 09:08:11|02123|1175114|NASDAQ RPID|118.28M|118280000|2.82|34,111|-86.17%|12|2023-03-03|15/12/2022||-0.3933||7650000|2022-11-10|15/09/2022||-0.35||6050000
2022-10-30 09:08:14|02124|1072223|NASDAQ BWB|520.86M|520860000|18.88|47,061|4.37%|25|2023-01-26|15/12/2022||0.4633||36130000|2022-10-27|15/09/2022|0.47|0.46|35480000|35570000
2022-10-30 09:08:16|02125|1173831|NASDAQ DIBS|270.93M|270930000|7.02|157,204|-59.04%|9|2023-03-01|15/12/2022||-0.232||26640000|2022-11-09|15/09/2022||-0.2568||24460000
2022-10-30 09:08:18|02126|1175518|NYSE WEBR|1.93B|1930000000|6.72|2,335,716|-59.66%|10|2023-02-13|15/12/2022||-0.0872||216170000|2022-12-07|15/09/2022||-0.1767||209010000
2022-10-30 09:08:20|02127|1175121|NYSE ZVIA|321.2M|321200000|4.68|175,689|-58.18%|11|2023-02-23|15/12/2022||-0.1789||48130000|2022-11-11|15/09/2022||-0.1872||47580000
2022-10-30 09:08:23|02128|995092|NYSE NEX|2.36B|2360000000|9.630|2,769,889|115.92%|25|2022-10-25|15/09/2022|0.52|0.4723|896000000|922910000|2022-07-26|15/06/2022|0.39|0.3393|842910000|823380000
2022-10-30 09:08:28|02129|1081650|NASDAQ HQI|207.31M|207310000|15.05|8,193|-16.39%|23|2022-11-16|15/09/2022||0.275||9500000|2022-08-09|15/06/2022|0.36|0.245|9290000|7650000
2022-10-30 09:08:32|02130|20768|NYSE NLS|55.95M|55950000|1.77|342,246|-82.7%|38|2023-02-08|15/12/2022||-0.095||140590000|2022-11-08|15/09/2022||-0.475||79780000
2022-10-30 09:08:35|02131|1172939|NASDAQ HOWL|88M|88000000|2.98|90,583|-80.98%|10|2022-11-09|15/09/2022||-0.5567||2730000|2022-08-11|15/06/2022|-0.53|-0.295|4150000|5000000
2022-10-30 09:08:37|02132|1169485|NASDAQ TERN|256.15M|256150000|6.81|384,004|-28.32%|12|2023-03-03|15/12/2022||-0.5||0.00|2022-11-15|15/09/2022||-0.485||0.00
2022-10-30 09:08:42|02133|21006|NYSE SRI|561.83M|561830000|20.56|73,868|8.32%|38|2023-03-01|15/12/2022||0.27||238640000|2022-11-02|15/09/2022||0.035||217090000
2022-10-30 09:08:45|02134|1123001|NASDAQ KLDO|46.88K|46880|0.290|7,769,231|-93.26%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-10-30 09:08:47|02135|1166238|NYSE LSF|18.26M|18260000|1.99|91,435|-88.6%|12|2022-11-17|15/09/2022||-0.6167||11510000|2022-08-10|15/06/2022|-0.69|-0.6833|8670000|9660000
2022-10-30 09:08:50|02136|1171974|NASDAQ KLTR|249.33M|249330000|1.90|217,146|-79.87%|10|2023-02-22|15/12/2022||-0.0643||44680000|2022-11-02|15/09/2022||-0.0947||41350000
2022-10-30 09:08:52|02137|1175149|NASDAQ PECO|3.93B|3930000000|29.96|652,686|-0.6%|11|2023-02-09|15/12/2022||0.0937||143690000|2022-11-03|15/09/2022||0.091||139900000
2022-10-30 09:08:54|02138|102893|NASDAQ ARDX|224.22M|224220000|1.450|3,362,975|19.83%|32|2022-11-09|15/09/2022||-0.1613||5120000|2022-08-04|15/06/2022|-0.19|-0.1926|2530000|2220000
2022-10-30 09:08:56|02139|1172765|NASDAQ RAIN|159.12M|159120000|5.99|52,235|-61.55%|9|2023-03-02|15/12/2022||-0.6476||0.00|2022-11-09|15/09/2022||-0.6847||0.00
2022-10-30 09:08:59|02140|50977|NASDAQ OTRK|9.89M|9890000|0.38|1,799,401|-95.58%|28|2022-11-16|15/09/2022||-0.54||4550000|2022-08-09|15/06/2022|-0.63|-0.59|3900000|4650000
2022-10-30 09:09:01|02141|50880|NASDAQ WKHS|427.36M|427360000|2.61|3,512,163|-61.22%|25|2022-11-08|15/09/2022||-0.1171||5220000|2022-08-09|15/06/2022|-0.13|-0.13|12560|14290
2022-10-30 09:09:04|02142|16518|NASDAQ LMNR|206.1M|206100000|11.63|64,613|-27.9%|40|2023-01-09|15/10/2022||-0.08||33820000|2022-09-08|15/07/2022|0.41|0.235|58920000|51390000
2022-10-30 09:09:09|02143|1166741|NASDAQ KRON|165.77M|165770000|2.92|214,359|-82.26%|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
2022-10-30 09:09:14|02144|1166409|NASDAQ AVO|1.17B|1170000000|16.52|112,901|-13.01%|15|2023-01-17|15/10/2022||0.3505||266850000|2022-09-08|15/07/2022|0.27|0.3065|313200000|292930000
2022-10-30 09:09:17|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|-9.31%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-10-30 09:09:20|02146|21254|NYSE LRN|1.39B|1390000000|33.16|663,079|-6.59%|38|2023-01-24|15/12/2022||0.8992||435000000|2022-10-25|15/09/2022|-0.54|-0.142|425200000|424200000
2022-10-30 09:09:23|02147|15708|NASDAQ CHEF|1.4B|1400000000|36.50|389,288|4.67%|38|2023-02-21|15/12/2022||0.43||676050000|2022-10-26|15/09/2022|0.41|0.2867|661900000|614900000
2022-10-30 09:09:26|02148|1175429|NASDAQ RLYB|309.75M|309750000|9.64|55,324|-45.99%|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
2022-10-30 09:09:30|02149|1159668|NASDAQ ORIC|105.67M|105670000|2.67|108,755|-81.76%|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
2022-10-30 09:09:32|02150|1076696|NYSE TALO|1.71B|1710000000|20.67|1,295,047|59.37%|25|2022-11-09|15/09/2022||0.786||308940000|2022-08-04|15/06/2022|1.2|1.21|519090000|409330000
2022-10-30 09:09:36|02151|32346|NYSE WNC|986.69M|986690000|20.58|362,670|32.52%|38|2023-01-31|15/12/2022||0.6153||647340000|2022-10-26|15/09/2022|0.73|0.5684|655200000|642100000
2022-10-30 09:09:38|02152|1169714|NASDAQ CLNN|64.14M|64140000|1.01|329,647|-81.4%|13|2022-11-08|15/09/2022||-0.2029||83330|2022-08-15|15/06/2022|-0.07|-0.2007|35000|83330
2022-10-30 09:09:43|02153|1173261|NASDAQ VERA|505.92M|505920000|18.64|89,792|-3.67%|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
2022-10-30 09:09:46|02154|1089251|NASDAQ RTL|908.48M|908480000|6.840|644,129|-17.39%|23|2023-02-22|15/12/2022||||114700000|2022-11-02|15/09/2022||||114620000
2022-10-30 09:09:49|02155|960585|NASDAQ TH|1.17B|1170000000|12.060|753,755|191.3%|20|2022-11-15|15/09/2022||0.55||158200000|2022-08-09|15/06/2022|0.269|0.1667|109650000|104600000
2022-10-30 09:09:52|02156|1075455|NYSE RFL|43.97M|43970000|1.83|71,235|-75.79%|21|2022-06-14|15/04/2022|-0.28||875000||2022-03-17|15/01/2022|-0.12||1110000|
2022-10-30 09:09:57|02157|994772|NASDAQ AQB|49.54M|49540000|0.697|488,691|-82.54%|23|2022-11-03|15/09/2022||-0.105||1370000|2022-08-09|15/06/2022|-0.08|-0.09|1070000|1170000
2022-10-30 09:10:01|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|42.03%|11|2022-11-09|15/09/2022||0.08||96710000|2022-08-11|15/06/2022|0.03|0.0275|88890000|88930000
2022-10-30 09:10:03|02159|1169349|NASDAQ LABP|14.04M|14040000|0.35|132,662|-97.41%|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
2022-10-30 09:10:07|02160|41308|NASDAQ GOGO|1.79B|1790000000|13.94|806,713|-14.27%|38|2023-03-02|15/12/2022||0.1415||107050000|2022-11-03|15/09/2022||0.1411||102330000
2022-10-30 09:10:10|02161|989650|NYSE DFIN|1.2B|1200000000|40.33|217,640|5.25%|26|2023-03-01|15/12/2022||0.7367||211400000|2022-11-09|15/09/2022||0.8167||213870000
2022-10-30 09:10:14|02162|41182|NYSE XPRO|2.05B|2050000000|18.860|648,722|9.97%|38|2023-03-01|15/12/2022||0.235||319250000|2022-11-07|15/09/2022||0.155||334150000
2022-10-30 09:10:17|02163|101874|NYSE LPG|705.2M|705200000|17.57|569,039|44.97%|34|2023-02-02|15/12/2022||0.4584||70720000|2022-11-02|15/09/2022||0.3204||70830000
2022-10-30 09:10:19|02164|1167131|NASDAQ AVIR|491.23M|491230000|5.90|446,243|-49.31%|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
2022-10-30 09:10:25|02165|1175844|NASDAQ ELYM|88.2M|88200000|3.32|26,136|-80.94%|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
2022-10-30 09:10:27|02166|995701|NYSE REVG|822.22M|822220000|13.86|185,292|-8.27%|25|2022-12-21|15/10/2022||0.2619||605500000|2022-09-07|15/07/2022|0.24|0.2226|594800000|592650000
2022-10-30 09:10:30|02167|16345|NYSE IIIN|528.45M|528450000|27.15|113,122|-29.92%|37|2023-01-19|15/12/2022||1.06||197930000|2022-10-20|15/09/2022|1.24|1.82|207990000|231680000
2022-10-30 09:10:37|02168|1010526|NYSE SOI|599.87M|599870000|12.880|179,448|69.7%|25|2023-02-21|15/12/2022||0.2412||98250000|2022-11-03|15/09/2022||0.2384||96480000
2022-10-30 09:10:40|02169|17573|NASDAQ WSBF|376.31M|376310000|17.20|60,743|-16.79%|33|2023-02-01|15/12/2022||0.31||42300000|2022-10-25|15/09/2022|0.25|0.32|45530000|42200000
2022-10-30 09:10:44|02170|13962|NASDAQ ADTN|1.74B|1740000000|22.50|731,127|21.75%|38|2023-01-17|15/12/2022||0.2233||363370000|2022-10-18|15/09/2022||0.1683||329990000
2022-10-30 09:10:45|02171|1160912|NASDAQ GAN|82.47M|82470000|1.96|313,649|-86.27%|13|2022-11-21|15/09/2022||-0.1602||34730000|2022-08-15|15/06/2022|-0.91|-0.1218|34890000|36470000
2022-10-30 09:10:48|02172|20455|NYSE MOD|924.24M|924240000|17.77|369,353|61.55%|38|2023-02-02|15/12/2022||0.46||568500000|2022-11-01|15/09/2022||0.3633||547530000
2022-10-30 09:10:51|02173|100193|NASDAQ NLTX|25.47M|25470000|0.60|223,044|-91.84%|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
2022-10-30 09:10:53|02174|1096075|NASDAQ STRO|377.13M|377130000|7.23|362,496|-64.14%|21|2022-11-10|15/09/2022||-0.2888||35090000|2022-08-08|15/06/2022|-0.55|-0.6443|28100000|16010000
2022-10-30 09:10:55|02175|958237|NASDAQ IBRX|2.32B|2320000000|5.80|1,642,305|-25.93%|27|2023-02-28|15/12/2022||-0.15||25000|2022-11-11|15/09/2022||-0.23||25000
2022-10-30 09:10:58|02176|1156573|NASDAQ ARQT|1.05B|1050000000|17.50|751,309|-17.37%|18|2023-02-14|15/12/2022||-1.38||2670000|2022-11-10|15/09/2022||-1.54||780000
2022-10-30 09:11:00|02177|1175178|NASDAQ OB|239.12M|239120000|4.29|372,995|-74.68%|10|2023-02-28|15/12/2022||0.1825||321470000|2022-11-10|15/09/2022||0.055||267000000
2022-10-30 09:11:03|02178|1166963|NASDAQ PRAX|88.55M|88550000|1.98|754,409|-90.48%|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
2022-10-30 09:11:06|02179|13958|NYSE TWI|927.62M|927620000|14.770|403,106|104.57%|37|2022-11-03|15/09/2022||0.465||544350000|2022-08-01|15/06/2022|0.79|0.66|572900000|582090000
2022-10-30 09:11:09|02180|943148|NASDAQ KE|503.6M|503600000|20.38|48,998|-29.11%|33|2023-02-08|15/12/2022||0.5067||390530000|2022-11-08|15/09/2022||0.5067||379730000
2022-10-30 09:11:12|02181|21179|NYSE RGS|51.89M|51890000|1.140|912,990|-57.78%|38|2023-02-01|15/12/2022||0.00||72900000|2022-11-01|15/09/2022||-0.06||70200000
2022-10-30 09:11:14|02182|1027142|NASDAQ RBB|427.19M|427190000|22.47|31,650|-12.47%|24|2023-01-23|15/12/2022||0.878||42960000|2022-10-24|15/09/2022|0.87|0.854||41140000
2022-10-30 09:11:20|02183|1127925|NASDAQ HOOK|69.47M|69470000|1.270|908,323|-73.92%|19|2022-11-16|15/09/2022||-0.2833||2860000|2022-08-11|15/06/2022|-0.23|-0.36|2750000|3360000
2022-10-30 09:11:25|02184|1024880|NASDAQ KALA|8.96M|8960000|6.120|29,368|-92.97%|23|2022-11-10|15/09/2022||0.21||41670000|2022-08-11|15/06/2022|-0.38|-0.435|2100000|2020000
2022-10-30 09:11:27|02185|100177|NASDAQ TRVN|29.56M|29560000|0.1702|841,944|-83.15%|35|2022-11-09|15/09/2022||-0.1025||543750|2022-08-11|15/06/2022|-0.09|-0.1025|0.00|230000
2022-10-30 09:11:29|02186|1172947|NASDAQ FSBC|495.65M|495650000|28.74|27,016|4.81%|12|2023-01-30|15/12/2022||0.7167||30340000|2022-10-24|15/09/2022|0.68|0.6567|33080000|28720000
2022-10-30 09:11:32|02187|1096136|NASDAQ NGM|450.85M|450850000|5.61|904,050|-69.63%|22|2023-03-01|15/12/2022||-0.6067||9430000|2022-11-16|15/09/2022||-0.59||9180000
2022-10-30 09:11:39|02188|20822|NYSE GEFb|3.39B|3390000000|73.67|19,061|12.89%|37|2022-12-07|15/10/2022||1.92||1590000000|2022-08-31|15/07/2022|2.35|2|1620000000|1600000000
2022-10-30 09:11:46|02189|1171798|NASDAQ RXDX|2.29B|2290000000|56.07|560,339|75.99%|8|2022-11-11|15/09/2022||-0.871||459400|2022-08-11|15/06/2022|-0.86|-0.881|1270000|459400
2022-10-30 09:11:49|02190|962331|NASDAQ RMR|857.76M|857760000|27.23|85,816|-21.73%|28|2023-02-09|15/12/2022||0.6||180590000|2022-12-14|15/09/2022||0.57||186660000
2022-10-30 09:11:51|02191|1137412|NASDAQ PSNL|122.6M|122600000|2.67|405,070|-86.39%|20|2023-02-23|15/12/2022||-0.6431||17380000|2022-11-16|15/09/2022||-0.6326||13630000
2022-10-30 09:11:54|02192|994019|NASDAQ PRTH|399.72M|399720000|5.210|31,553|-1.33%|19|2022-11-16|15/09/2022||-0.07||169960000|2022-08-09|15/06/2022|-0.11|-0.05|166430000|161380000
2022-10-30 09:11:59|02193|16001|NASDAQ EMKR|58.2M|58200000|1.550|379,002|-79.28%|36|2023-02-08|15/12/2022||-0.0467||30420000|2022-12-07|15/09/2022||-0.0925||29030000
2022-10-30 09:12:02|02194|1054795|NYSE MCB|728.27M|728270000|66.62|66,112|-26.68%|24|2023-01-19|15/12/2022||2.5||71000000|2022-10-20|15/09/2022|2.23|2.34|69140000|67720000
2022-10-30 09:12:10|02195|17155|NASDAQ SGC|166.28M|166280000|10.19|42,649|-60.79%|36|2023-02-23|15/12/2022||0.525||161110000|2022-10-27|15/09/2022||0.385||146340000
2022-10-30 09:12:13|02196|1175171|NYSE INST|3.43B|3430000000|24.16|239,185|-4.2%|10|2023-02-17|15/12/2022||0.2556||120490000|2022-11-07|15/09/2022||0.25||118360000
2022-10-30 09:12:19|02197|16023|NASDAQ ESCA|151.53M|151530000|11.15|16,926|-40.41%|33|2023-02-23|15/12/2022||0.42||80790000|2022-11-03|15/09/2022|0.42|0.46|94340000|86990000
2022-10-30 09:12:23|02198|16406|NASDAQ ITIC|276.73M|276730000|145.86|3,777|-24.74%|34|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|1.2||69970000|
2022-10-30 09:12:31|02199|1131053|NYSE ALTG|397.53M|397530000|12.43|79,861|-13.86%|17|2022-11-17|15/09/2022||0.14||374650000|2022-08-09|15/06/2022|0.21|0.0133|406500000|351900000
2022-10-30 09:12:39|02200|1052094|NYSE HBB|165.6M|165600000|11.95|16,357|-20.33%|23|2022-11-02|15/09/2022||0.37||157800000|2022-08-03|15/06/2022|0.36|0.22|147530000|150700000
2022-10-30 09:12:42|02201|1167954|NASDAQ FDMT|287.56M|287560000|8.88|289,257|-63.05%|12|2022-11-09|15/09/2022||-0.906||856000|2022-08-11|15/06/2022|-0.87|-0.846|162000|856000
2022-10-30 09:12:48|02202|16587|NASDAQ STGW|2.26B|2260000000|7.620|400,870|-12.21%|37|2022-11-03|15/09/2022||0.18||735100000|2022-08-04|15/06/2022|0.08|0.13|672910000|666600000
2022-10-30 09:12:51|02203|17212|NASDAQ VIRX|138.21M|138210000|3.68|102,171|-37.41%|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
2022-10-30 09:12:54|02204|1123577|NASDAQ RIDE|372.07M|372070000|1.73|4,290,582|-66.54%|15|2022-11-10|15/09/2022||-0.3473||1590000|2022-08-04|15/06/2022|0.32|-0.438|0.00|0.00
2022-10-30 09:12:56|02205|1174425|NASDAQ DNAY|49.89M|49890000|1.69|132,969|-81.71%|10|2022-11-08|15/09/2022||-0.54||4900000|2022-08-09|15/06/2022|-0.5|-0.5067|5660000|4600000
2022-10-30 09:12:58|02206|1163602|NASDAQ CURI|64.93M|64930000|1.23|147,817|-87.66%|14|2022-11-17|15/09/2022||-0.1957||22270000|2022-08-15|15/06/2022|-0.3|-0.2783|22350000|20990000
2022-10-30 09:13:00|02207|1174692|NYSE CURV|498.41M|498410000|4.81|421,346|-68.02%|11|2022-12-07|15/10/2022||0.115||297070000|2022-09-07|15/07/2022|0.22|0.2373|340880000|341180000
2022-10-30 09:13:06|02208|20696|NYSE KRO|1.1B|1100000000|9.51|332,684|-27.01%|37|2022-11-09|15/09/2022||0.355||538000000|2022-08-03|15/06/2022|0.4|0.4807|565300000|541710000
2022-10-30 09:13:09|02209|30743|NYSE ESTE|2.14B|2140000000|15.35|1,856,628|51.23%|31|2022-11-09|15/09/2022||1.5||475700000|2022-08-04|15/06/2022|1.29|1.29|472550000|389310000
2022-10-30 09:13:12|02210|1076787|NASDAQ MGTX|328.62M|328620000|7.35|112,234|-65.81%|23|2022-11-10|15/09/2022||-0.635||6990000|2022-08-11|15/06/2022|-0.76|-0.64|10760000|6990000
2022-10-30 09:13:14|02211|16988|NASDAQ PTSI|622.57M|622570000|28.06|33,289|-9.22%|32|2023-01-18|15/12/2022||1.37||257600000|2022-10-14|15/09/2022||1.15||237200000
2022-10-30 09:13:17|02212|1152785|NASDAQ XGN|41.63M|41630000|2.56|21,966|-77.97%|20|2022-11-15|15/09/2022||-0.725||9140000|2022-08-04|15/06/2022|-0.78|-0.5691|8960000|12030000
2022-10-30 09:13:20|02213|101281|JK ADRO|122T|122000000000000|3,910|94,490,656|132.74%|34|2022-11-02|15/09/2022||0.015||1940000000|2022-08-29|15/06/2022|0.0261|0.0173|2320000000|2320000000
2022-10-30 09:13:22|02214|1172580|NASDAQ ZY|253.58M|253580000|2.43|1,342,044|-77.08%|11|2022-11-02|15/09/2022||-0.6719||3030000|2022-08-31|15/06/2022|-0.78|-0.818|3000000|3150000
2022-10-30 09:13:26|02215|1031736|NASDAQ CSSE|139.03M|139030000|7.00|225,275|-64.19%|23|2022-11-17|15/09/2022||-1.02||66520000|2022-08-11|15/06/2022|-1.39|-0.72|37640000|28950000
2022-10-30 09:13:28|02216|1172717|NASDAQ IMPL|94.48M|94480000|3.980|42,840|-62.77%|9|2022-11-14|15/09/2022||-0.9833||5990000|2022-08-15|15/06/2022|-1.09|-1.05|2800000|3840000
2022-10-30 09:13:31|02217|16267|NASDAQ HIFS|533.97M|533970000|248.89|3,349|-31.1%|24|2023-01-19|15/12/2022|||||2022-10-14|15/09/2022|4.77||31520000|
2022-10-30 09:13:34|02218|39326|NASDAQ CENX|654.12M|654120000|7.16|2,093,750|-45.8%|34|2023-02-23|15/12/2022||-0.56||589700000|2022-10-27|15/09/2022||-0.4467||644730000
2022-10-30 09:13:36|02219|1167034|NASDAQ FHTX|339.34M|339340000|8.15|95,127|-35.78%|13|2022-12-09|15/09/2022||-0.5975||9580000|2022-08-09|15/06/2022|-0.66|-0.5725|4490000|9580000
2022-10-30 09:13:40|02220|17474|NASDAQ VALU|583.46M|583460000|61.60|4,874|78.81%|30|2022-12-12|15/10/2022|||||2022-09-14|15/07/2022|0.47||9940000|
2022-10-30 09:13:42|02221|1168846|NASDAQ CGEM|621.24M|621240000|13.62|156,423|-38.7%|12|2022-11-08|15/09/2022||-0.9633||0.00|2022-08-10|15/06/2022|3.77|5.42|0.00|275000000
2022-10-30 09:13:45|02222|16101|NASDAQ LAB|88.88M|88880000|1.130|418,353|-78.06%|38|2023-02-08|15/12/2022||-0.11||38000000|2022-11-09|15/09/2022||-0.13||30950000
2022-10-30 09:13:50|02223|34441|NYSE PLM|300.58M|300580000|3.010|48,285|-10.15%|32|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-0.1|||
2022-10-30 09:13:55|02224|1169486|NASDAQ VOR|183.81M|183810000|4.83|93,734|-69.29%|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
2022-10-30 09:13:58|02225|985559|NASDAQ SELB|259.61M|259610000|1.700|1,242,970|-52.65%|26|2022-11-08|15/09/2022||-0.0057||24640000|2022-08-04|15/06/2022|0.06|-0.0757|39300000|13780000
2022-10-30 09:14:01|02226|1057075|TSX VMD|336.74M|336740000|8.81|33,193|24.08%|22|2023-03-01|15/12/2022||0.055||37100000|2022-11-07|15/09/2022||0.04||34800000
2022-10-30 09:14:04|02227|31163|NASDAQ ABUS|362.88M|362880000|2.420|785,638|-39.95%|37|2022-11-03|15/09/2022||-0.136||6640000|2022-08-04|15/06/2022|-0.1|-0.124|14240000|6770000
2022-10-30 09:14:06|02228|1167739|NASDAQ KNTE|384.51M|384510000|8.71|185,937|-63.36%|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
2022-10-30 09:14:09|02229|1006461|NASDAQ FBRX|22.27M|22270000|1.10|131,035|-59.59%|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
2022-10-30 09:14:12|02230|940837|NASDAQ MDVL|54.46M|54460000|0.68|80,659|-73.21%|25|2022-11-07|15/09/2022||-0.15||11100000|2022-08-11|15/06/2022|-0.17|-0.265|11180000|9520000
2022-10-30 09:14:15|02231|17438|NASDAQ UFPT|699.9M|699900000|92.50|46,404|49.46%|38|2023-03-02|15/12/2022||0.915||78510000|2022-11-03|15/09/2022||0.87||77340000
2022-10-30 09:14:18|02232|1127926|NASDAQ GNLN|7.12M|7120000|0.494|470,927|-98.56%|19|2022-11-11|15/09/2022||-1.1||39030000|2022-08-15|15/06/2022|-2.63|-1.2|39920000|50330000
2022-10-30 09:14:20|02233|1172282|NASDAQ RPHM|79.07M|79070000|3.230|38,454|-50.76%|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
2022-10-30 09:14:22|02234|1163555|NYSE XL|113.59M|113590000|0.790|997,611|-85.59%|12|2022-11-14|15/09/2022||-0.165||5830000|2022-08-09|15/06/2022|-0.0824|-0.1657|3010000|5700000
2022-10-30 09:14:25|02235|17472|NASDAQ UTMD|330.27M|330270000|90.61|5,086|-6.42%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.12||13400000|
2022-10-30 09:14:28|02236|6458|NASDAQ YELL|218.38M|218380000|4.230|1,044,573|-51.66%|38|2023-02-02|15/12/2022||0.2628||1330000000|2022-11-03|15/09/2022||0.5759||1390000000
2022-10-30 09:14:31|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|15.99%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-10-30 09:14:33|02238|1097916|NASDAQ ATCX|301.61M|301610000|7.730|65,667|-24.14%|18|2022-11-14|15/09/2022||0.1391||161720000|2022-08-09|15/06/2022|0.12|0.0768|156500000|148460000
2022-10-30 09:14:36|02239|1141591|NASDAQ MIRM|875.63M|875630000|23.83|419,902|50.06%|15|2022-11-16|15/09/2022||-1.05||20320000|2022-08-04|15/06/2022|-0.84|-1.14|17480000|15420000
2022-10-30 09:14:39|02240|980155|NASDAQ NH|36.99M|36990000|0.320|65,361|-79.61%|26|2022-11-10|15/09/2022||-0.09||17270000|2022-08-04|15/06/2022|-0.1|-0.09|16500000|17010000
2022-10-30 09:14:43|02241|1175242||316.25M|316250000|12.18|83,959|-13.43%|0||
2022-10-30 09:14:47|02242|16282|NASDAQ HOFT|170.54M|170540000|14.67|83,614|-41.81%|37|2022-12-08|15/10/2022||0.5||145600000|2022-09-08|15/07/2022|0.46|0.44|152910000|159090000
2022-10-30 09:14:50|02243|1009355|NASDAQ KNTK|4.98B|4980000000|36.25|257,249|17.28%|23|2023-03-01|15/12/2022||0.6531||322690000|2022-11-02|15/09/2022||0.5979||319170000
2022-10-30 09:15:03|02244|40051|NASDAQ ATOS|124.09M|124090000|0.980|552,928|-61.87%|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
2022-10-30 09:15:17|02245|20650|NYSE MLR|287.7M|287700000|25.20|42,090|-30.27%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.33||201500000|
2022-10-30 09:16:26|02246|17028|NASDAQ RCKY|139.57M|139570000|19.08|30,224|-65.01%|6|2023-02-28|15/12/2022||1||153440000|2022-10-25|15/09/2022||0.405||143910000
2022-10-30 09:16:29|02247|1055911|NASDAQ LBC|636.39M|636390000|12.46|28,864|-14.13%|24|2023-01-24|15/12/2022||0.3367||41220000|2022-10-25|15/09/2022|0.41|0.38|45740000|44240000
2022-10-30 09:16:32|02248|30704|NASDAQ CRMD|130.56M|130560000|3.170|359,190|-34.77%|32|2022-11-10|15/09/2022||-0.2433||0.00|2022-08-11|15/06/2022|-0.19|-0.2067|21250|0.00
2022-10-30 09:16:36|02249|1174986|NASDAQ SERA|48.05M|48050000|1.55|32,457|-85%|11|2022-11-08|15/09/2022||-0.5545||100000|2022-08-10|15/06/2022|-0.37|-0.4088|78000|100000
2022-10-30 09:17:02|02250|16713|NASDAQ NCMI|79.19M|79190000|0.460|977,901|-85.54%|38|2023-02-23|15/12/2022||0.1133||116400000|2022-11-07|15/09/2022||-0.0933||54550000
2022-10-30 09:17:06|02251|17594|NASDAQ XOMA|192.95M|192950000|16.85|29,472|-32.6%|37|2022-11-09|15/09/2022||-0.2233||4480000|2022-08-04|15/06/2022|-0.53|-0.1633|983000|4270000
2022-10-30 09:17:24|02252|17560|NASDAQ WLFC|233.33M|233330000|38.27|6,841|-5.53%|36|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.81||78080000|
2022-10-30 09:17:27|02253|1164708|NASDAQ GMTX|77.84M|77840000|1.80|140,454|-52.63%|10|2022-11-14|15/09/2022||-0.09||0.00|2022-08-11|15/06/2022|-0.16|-0.09||0.00
2022-10-30 09:17:30|02254|52168|NASDAQ PRTG|113.18M|113180000|6.68|14,856|-67.57%|25|2023-02-24|15/12/2022||-0.2967||0.00|2022-11-22|15/09/2022||-0.2967||0.00
2022-10-30 09:17:47|02255|1171825|NASDAQ FNCH|63.9M|63900000|1.34|46,932|-90%|11|2022-11-09|15/09/2022||-0.4||750000|2022-08-11|15/06/2022|-0.48|-0.43|361000|650000
2022-10-30 09:17:49|02256|103931|NYSE HRTG|37.73M|37730000|1.460|139,748|-77.68%|34|2023-03-02|15/12/2022||0.1725||170740000|2022-11-02|15/09/2022||0.075||160480000
2022-10-30 09:17:52|02257|1171963|NASDAQ IKNA|99.71M|99710000|2.75|74,242|-74.42%|11|2022-11-09|15/09/2022||-0.4934||4320000|2022-08-11|15/06/2022|-0.57|-0.4882|382000|3870000
2022-10-30 09:17:55|02258|21178|OTC REVRQ|81.42M|81420000|1.45|4,000,769|-86%|38|2023-03-03|15/12/2022||-0.2278||647210000|2022-11-04|15/09/2022||-0.8991||547160000
2022-10-30 09:17:57|02259|1153339|NASDAQ OYST|213.04M|213040000|7.94|103,567|-32.6%|18|2023-03-02|15/12/2022||-1.21||16180000|2022-12-06|15/09/2022||-1.5||7830000
2022-10-30 09:18:00|02260|1163888|NYSE DMS|120.59M|120590000|1.840|1,569,890|-69.23%|16|2023-02-24|15/12/2022||-0.035||103380000|2022-11-15|15/09/2022||-0.15||94720000
2022-10-30 09:18:03|02261|15681|NASDAQ CDZI|99.05M|99050000|1.95|169,204|-67.87%|28|2022-11-10|15/09/2022||-0.14||440000|2022-08-12|15/06/2022|-0.13|-0.1|185000|140000
2022-10-30 09:18:05|02262|30939|NYSE REPX|571.17M|571170000|28.75|45,511|8.37%|30|2023-03-02|15/12/2022||1.73||60250000|2022-12-12|15/09/2022||1.42||58400000
2022-10-30 09:18:09|02263|17465|NASDAQ USLM|715.41M|715410000|126.50|5,455|2.45%|32|2022-11-02|15/09/2022|2.77||66460000||2022-07-27|15/06/2022|1.8||60490000|
2022-10-30 09:18:11|02264|48376|NYSE AMC|3.36B|3360000000|6.51|37,396,867|-81.59%|34|2023-03-02|15/12/2022||-0.0846||1290000000|2022-11-07|15/09/2022||-0.1356||1030000000
2022-10-30 09:18:13|02265|39223|NASDAQ CAR|11.7B|11700000000|243.34|1,034,445|40.41%|35|2023-02-13|15/12/2022||5.42||2650000000|2022-10-31|15/09/2022||14.48||3290000000
2022-10-30 09:18:16|02266|20787|NYSE STAG|5.73B|5730000000|31.67|1,426,869|-27.25%|38|2023-02-15|15/12/2022||0.159||167270000|2022-10-27|15/09/2022|0.57|0.16|166300000|164410000
2022-10-30 09:18:19|02267|1170122|NASDAQ CHK|11.83B|11830000000|97.86|2,124,016|53.53%|13|2023-02-23|15/12/2022||4.34||1810000000|2022-11-02|15/09/2022||4.55||1840000000
2022-10-30 09:18:23|02268|17127|NASDAQ SSB|6.8B|6800000000|89.96|328,118|15.2%|37|2023-01-23|15/12/2022||1.97||438230000|2022-10-24|15/09/2022|1.89|1.67|452000000|424840000
2022-10-30 09:18:42|02269|29717|NASDAQ VLY|6.06B|6060000000|11.97|2,048,256|-9.73%|38|2023-01-26|15/12/2022||0.3542||515700000|2022-10-27|15/09/2022|0.35|0.34|510200000|499770000
2022-10-30 09:18:46|02270|48363|NYSE ESNT|4.23B|4230000000|39.30|483,676|-18.13%|37|2023-02-10|15/12/2022||1.52||249140000|2022-11-11|15/09/2022||1.5||244300000
2022-10-30 09:18:49|02271|29762|NASDAQ PDCE|6.85B|6850000000|71.14|955,036|36%|38|2023-02-27|15/12/2022||3.72||984740000|2022-11-02|15/09/2022||4.01||1050000000
2022-10-30 09:18:51|02272|24322|NYSE TRNO|4.37B|4370000000|57.24|448,374|-21.73%|36|2023-02-08|15/12/2022||0.29||68050000|2022-11-02|15/09/2022||0.29||66540000
2022-10-30 09:18:54|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|8.02%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-10-30 09:18:58|02274|20857|NYSE BXMT|4.32B|4320000000|25.45|1,987,973|-22.64%|37|2023-02-14|15/12/2022||0.7038||146210000|2022-10-26|15/09/2022|0.71|0.675|358600000|142310000
2022-10-30 09:19:01|02275|20843|NYSE ADC|5.47B|5470000000|68.35|755,321|-3.81%|38|2023-02-23|15/12/2022||0.435||114240000|2022-11-01|15/09/2022||0.4375||109430000
2022-10-30 09:19:05|02276|39163|NYSE HR|7.82B|7820000000|20.55|3,112,126|-26.29%|38|2023-02-15|15/12/2022||0.075||234210000|2022-11-02|15/09/2022||0.0099||220450000
2022-10-30 09:19:09|02277|17176|NASDAQ SIGI|5.86B|5860000000|97.06|290,581|23.85%|38|2023-02-02|15/12/2022||1.64||808370000|2022-11-02|15/09/2022||1.22||888720000
2022-10-30 09:19:12|02278|17428|NASDAQ UBSI|5.66B|5660000000|42.13|671,081|13.9%|38|2023-01-26|15/12/2022||0.72||272450000|2022-10-25|15/09/2022||0.6667||263700000
2022-10-30 09:19:15|02279|943117|NYSE LC|1.13B|1130000000|10.76|1,623,185|-76.59%|33|2023-02-21|15/12/2022||0.2986||279720000|2022-10-26|15/09/2022|0.36|0.3183|304900000|294820000
2022-10-30 09:19:33|02280|20942|NYSE RDN|3.34B|3340000000|20.67|1,348,976|-13.41%|38|2023-02-09|15/12/2022||0.7807||325470000|2022-11-02|15/09/2022||0.7683||323050000
2022-10-30 09:19:36|02281|39246|NYSE POR|4.06B|4060000000|45.46|817,626|-7.81%|38|2023-02-17|15/12/2022||0.698||570280000|2022-10-25|15/09/2022|0.65|0.6242|743000000|633350000
2022-10-30 09:19:39|02282|20539|NYSE KRG|4.31B|4310000000|19.41|1,369,481|-4.38%|38|2023-02-13|15/12/2022||-0.1||185620000|2022-11-02|15/09/2022||-0.0967||186320000
2022-10-30 09:19:42|02283|17446|NASDAQ UMBF|3.89B|3890000000|80.49|187,180|-18.55%|38|2023-01-24|15/12/2022||2.26||382030000|2022-10-25|15/09/2022|1.82|2.15|429100000|371750000
2022-10-30 09:19:46|02284|955553|NYSE TGNA|4.6B|4600000000|20.61|1,076,207|4.83%|31|2023-02-27|15/12/2022||1.2||1010000000|2022-11-10|15/09/2022||0.7286||843000000
2022-10-30 09:19:51|02285|16242|NASDAQ HWC|4.75B|4750000000|55.40|451,383|11.96%|38|2023-01-18|15/12/2022||1.56||371000000|2022-10-18|15/09/2022|1.55|1.54||364120000
2022-10-30 09:19:53|02286|1163097|NYSE APG|3.95B|3950000000|16.61|864,955|-23.74%|16|2023-02-28|15/12/2022||0.349||1640000000|2022-11-09|15/09/2022||0.3661||1690000000
2022-10-30 09:19:56|02287|20498|NYSE KFY|3.01B|3010000000|56.43|337,114|-26.91%|37|2022-12-07|15/10/2022||1.5||691280000|2022-09-07|15/07/2022|1.5|1.51|695900000|697040000
2022-10-30 09:19:59|02288|20242|NYSE PNM|3.98B|3980000000|46.34|689,750|-6.85%|38|2023-02-02|15/12/2022||0.2233||321010000|2022-10-28|15/09/2022||1.31||573370000
2022-10-30 09:20:02|02289|948327|NYSE SUM|3.23B|3230000000|26.99|727,736|-24.29%|32|2023-02-22|15/12/2022||0.4227||588140000|2022-11-02|15/09/2022||0.7464||674610000
2022-10-30 09:20:08|02290|1097893|NYSE ETRN|3.55B|3550000000|8.200|4,845,185|-20.47%|23|2023-02-21|15/12/2022||0.1504||349860000|2022-11-08|15/09/2022||0.1338||338000000
2022-10-30 09:20:11|02291|20912|NYSE BKH|4.29B|4290000000|65.87|399,931|-0.77%|38|2023-02-08|15/12/2022||1.14||383320000|2022-11-02|15/09/2022||0.6256||415630000
2022-10-30 09:20:14|02292|20384|NYSE TRTN|3.75B|3750000000|60.50|475,513|-2.72%|38|2023-02-14|15/12/2022||2.72||425520000|2022-10-27|15/09/2022||2.79||428470000
2022-10-30 09:20:17|02293|32356|NYSE SM|5.49B|5490000000|44.79|1,657,410|30.51%|38|2023-02-23|15/12/2022||2.05||782160000|2022-10-27|15/09/2022||2.14||816440000
2022-10-30 09:20:20|02294|1166008|NYSE BNL|3.18B|3180000000|17.36|1,073,382|-34.71%|15|2023-02-21|15/12/2022||0.1625||105700000|2022-10-31|15/09/2022||0.1642||101600000
2022-10-30 09:20:27|02295|20840|NYSE SWX|4.95B|4950000000|73.89|550,122|6.7%|38|2023-02-28|15/12/2022||1.8||1220000000|2022-11-08|15/09/2022||0.406||1070000000
2022-10-30 09:20:30|02296|8363|NYSE MUR|7.4B|7400000000|47.59|1,423,784|71%|39|2023-01-26|15/12/2022||1.75||1010000000|2022-11-03|15/09/2022||1.58||938500000
2022-10-30 09:20:33|02297|41228|NYSE DOC|3.62B|3620000000|15.20|1,535,722|-20.04%|34|2023-03-01|15/12/2022||0.065||129850000|2022-11-03|15/09/2022||0.062||127700000
2022-10-30 09:20:36|02298|15562|NASDAQ OPCH|5.68B|5680000000|31.20|1,352,334|14.16%|38|2023-02-22|15/12/2022||0.2283||1030000000|2022-10-27|15/09/2022|0.21|0.21|1020000000|996290000
2022-10-30 09:20:39|02299|20586|NYSE LXP|2.74B|2740000000|9.77|1,719,849|-32.94%|38|2023-02-23|15/12/2022||0.0109||80320000|2022-11-03|15/09/2022||0.0133||80140000
2022-10-30 09:20:42|02300|20568|NYSE CMC|5.23B|5230000000|44.59|966,399|38.56%|38|2023-01-09|15/11/2022||1.68||2020000000|2022-10-13|15/08/2022|2.45|2.27|1990000000|2390000000
2022-10-30 09:20:45|02301|942635|NYSE CRC|3.29B|3290000000|43.63|758,598|-5.42%|33|2023-02-23|15/12/2022||1.54||535740000|2022-11-10|15/09/2022||1.57||532490000
2022-10-30 09:20:48|02302|20432|NYSE CBU|3.33B|3330000000|61.98|208,901|-13.52%|37|2023-01-23|15/12/2022||0.9767||178930000|2022-10-24|15/09/2022|0.9|0.93||175030000
2022-10-30 09:20:51|02303|16287|NYSE HOMB|5.2B|5200000000|25.38|963,324|6.82%|38|2023-01-19|15/12/2022||0.5471||258760000|2022-10-20|15/09/2022|0.54|0.5186|256300000|254180000
2022-10-30 09:20:54|02304|13934|NYSE CIM|1.57B|1570000000|6.77|2,803,540|-56.63%|38|2023-02-15|15/12/2022||0.2895||111310000|2022-11-02|15/09/2022||0.2968||112800000
2022-10-30 09:21:00|02305|20507|NYSE NJR|4.36B|4360000000|45.28|441,155|19.76%|38|2023-02-08|15/12/2022||0.91||696530000|2022-11-22|15/09/2022||0.4536||421910000
2022-10-30 09:21:03|02306|29658|NYSE MATX|2.83B|2830000000|72.64|399,371|-12.78%|39|2023-02-21|15/12/2022||5.26||995540000|2022-11-07|15/09/2022||7.72||1140000000
2022-10-30 09:21:06|02307|20981|NYSE BKU|2.8B|2800000000|36.02|615,056|-11.19%|38|2023-01-19|15/12/2022||1.07||267230000|2022-10-20|15/09/2022|1.12|1.01|349100000|259440000
2022-10-30 09:21:09|02308|101884|NYSE OGS|4.18B|4180000000|77.20|264,551|14.71%|35|2023-02-22|15/12/2022||1.24||441890000|2022-10-31|15/09/2022||0.4257||275700000
2022-10-30 09:21:12|02309|15333|NYSE RAMP|1.25B|1250000000|18.58|741,766|-65.28%|38|2023-02-09|15/12/2022||0.1815||155080000|2022-11-02|15/09/2022||0.0927||143380000
2022-10-30 09:21:15|02310|15306|NASDAQ ABCB|3.58B|3580000000|51.79|343,920|-1.15%|35|2023-01-26|15/12/2022||1.34||279440000|2022-10-27|15/09/2022|1.32|1.33||276220000
2022-10-30 09:21:18|02311|1081673|NYSE EPRT|3.07B|3070000000|21.50|1,023,550|-27.83%|23|2023-02-15|15/12/2022||0.255||72030000|2022-10-27|15/09/2022|0.26|0.26||69690000
2022-10-30 09:21:23|02312|16876|NASDAQ PCH|3.65B|3650000000|45.13|644,382|-13.66%|38|2023-01-30|15/12/2022||0.3971||267870000|2022-10-24|15/09/2022|0.74|0.6971|306700000|297660000
2022-10-30 09:21:26|02313|15461|NYSE ASB|3.59B|3590000000|24.31|1,321,543|9.11%|38|2023-01-19|15/12/2022||0.5986||330110000|2022-10-20|15/09/2022|0.62|0.5867|335000000|317150000
2022-10-30 09:21:29|02314|959642|NYSE APLE|3.89B|3890000000|16.98|1,556,655|8.08%|29|2023-02-27|15/12/2022||-0.0733||290510000|2022-11-07|15/09/2022||0.04||329890000
2022-10-30 09:21:32|02315|15362|NASDAQ AIMC|3.91B|3910000000|60.10|413,027|15.24%|38|2023-02-15|15/12/2022||0.82||468930000|2022-10-21|15/09/2022||0.835||474590000
2022-10-30 09:21:35|02316|21205|NYSE GATX|3.61B|3610000000|102.43|145,707|7.99%|38|2023-01-24|15/12/2022||1.28||330430000|2022-10-25|15/09/2022|1.11|1.22|321000000|324430000
2022-10-30 09:21:37|02317|1166427|NASDAQ ASO|3.55B|3550000000|44.54|1,620,517|4.11%|12|2022-12-15|15/10/2022||1.6||1550000000|2022-09-07|15/07/2022|2.3|2.07|1690000000|1700000000
2022-10-30 09:21:40|02318|39182|NYSE KMT|2.15B|2150000000|26.33|745,037|-33.76%|38|2023-02-01|15/12/2022||0.3672||493300000|2022-11-07|15/09/2022||0.3865||488480000
2022-10-30 09:21:43|02319|20591|NYSE ORA|5.1B|5100000000|91.26|526,506|26.17%|38|2023-02-22|15/12/2022||0.4888||198920000|2022-11-02|15/09/2022||0.2749||167690000
2022-10-30 09:21:46|02320|103927|NYSE DBRG|2.37B|2370000000|13.420|1,758,774|-49.93%|34|2023-02-23|15/12/2022||-0.1533||306450000|2022-11-04|15/09/2022||-0.158||295090000
2022-10-30 09:21:48|02321|1159411|TSX BIPC|6.72B|6720000000|59.65|125,189|19.27%|0||
2022-10-30 09:21:50|02322|17153|NASDAQ SFNC|3.01B|3010000000|23.73|528,890|-20.61%|38|2023-01-24|15/12/2022||0.634||251710000|2022-10-25|15/09/2022|0.63|0.6|236600000|245420000
2022-10-30 09:21:57|02323|15651|NASDAQ CATY|3.3B|3300000000|44.98|287,794|6.61%|38|2023-01-26|15/12/2022||1.29||213120000|2022-10-24|15/09/2022|1.35|1.28|235900000|204890000
2022-10-30 09:21:59|02324|21148|NYSE ALE|3.26B|3260000000|57.11|319,985|-7.2%|38|2023-02-15|15/12/2022||1.11||420270000|2022-11-09|15/09/2022||0.746||347170000
2022-10-30 09:22:02|02325|48421|NASDAQ VCYT|1.38B|1380000000|19.31|924,558|-59.67%|37|2023-02-28|15/12/2022||-0.2283||71330000|2022-11-07|15/09/2022||-0.255||66650000
2022-10-30 09:22:07|02326|20880|NYSE SR|3.66B|3660000000|69.70|268,789|11.06%|38|2023-02-01|15/12/2022||1.14||589490000|2022-11-16|15/09/2022||-0.6543||321180000
2022-10-30 09:22:11|02327|20578|NYSE GPI|2.55B|2550000000|173.67|198,979|-3.41%|37|2023-02-09|15/12/2022||10.76||3900000000|2022-10-26|15/09/2022|12.57|11.3|4160000000|4020000000
2022-10-30 09:22:14|02328|8308|NYSE FHI|3B|3000000000|35.34|629,809|6.09%|38|2023-01-26|15/12/2022||0.7055||383420000|2022-10-27|15/09/2022|0.78|0.7|381140000|378460000
2022-10-30 09:22:17|02329|7975|NYSE CNX|3.09B|3090000000|16.34|3,223,585|11.84%|38|2023-01-31|15/12/2022||0.6656||525910000|2022-10-27|15/09/2022|-2.28|0.75|117100000|555060000
2022-10-30 09:22:20|02330|20139|NYSE CWT|3.34B|3340000000|60.94|254,517|0.1%|37|2023-02-23|15/12/2022||0.3633||180000000|2022-10-27|15/09/2022|1.03|1.09|266310000|255000000
2022-10-30 09:22:23|02331|20817|NYSE MODG|3.45B|3450000000|18.68|1,645,551|-30.94%|38|2023-02-08|15/12/2022||-0.1404||856520000|2022-10-26|15/09/2022||0.1658||950750000
2022-10-30 09:22:26|02332|24371|NASDAQ SBRA|3.17B|3170000000|13.74|1,852,531|-2.9%|38|2023-02-21|15/12/2022||0.1683||156390000|2022-11-02|15/09/2022||0.1633||155850000
2022-10-30 09:22:28|02333|52734|NASDAQ COOP|2.83B|2830000000|40.16|591,806|-8.39%|25|2023-02-10|15/12/2022||1.16||441960000|2022-10-26|15/09/2022||0.5132||391610000
2022-10-30 09:22:31|02334|20525|NYSE CNO|2.52B|2520000000|22.02|767,575|-8.78%|38|2023-02-07|15/12/2022||0.5362||923100000|2022-10-26|15/09/2022||0.5026||893300000
2022-10-30 09:23:34|02335|39234|NYSE OFC|3B|3000000000|26.30|658,943|-3.02%|24|2023-02-09|15/12/2022||0.2779||149140000|2022-10-27|15/09/2022|0.27|0.28|182500000|143510000
2022-10-30 09:24:37|02336|39157|||||||37|2022-12-07|15/10/2022||0.6469||235830000|2022-09-07|15/07/2022|0.56|0.5333|223630000|225480000
2022-10-30 09:24:41|02337|20377|NYSE PBH|2.76B|2760000000|55.41|267,945|-7.63%|38|2023-02-02|15/12/2022||1.07||285010000|2022-11-03|15/09/2022||1.02||283310000
2022-10-30 09:24:43|02338|24348|NYSE UNF|3.42B|3420000000|183.41|55,328|-7.35%|38|2023-01-04|15/11/2022||2.11||525490000|2022-10-19|15/08/2022|1.39|1.73|516400000|512120000
2022-10-30 09:24:46|02339|20858|NYSE EQC|2.88B|2880000000|26.27|765,982|1.31%|38|2023-02-08|15/12/2022||||11330000|2022-10-25|15/09/2022|0.09||15130000|11300000
2022-10-30 09:25:20|02340|20795|NYSE ABM|2.96B|2960000000|44.80|303,035|1.8%|37|2022-12-14|15/10/2022||0.8871||1990000000|2022-09-09|15/07/2022|0.94|0.9043|1960000000|1910000000
2022-10-30 09:25:23|02341|20992|NYSE ITGR|2.07B|2070000000|62.54|213,535|-30.53%|38|2023-02-16|15/12/2022||1.14||362700000|2022-10-27|15/09/2022|0.95|0.92|343000000|349530000
2022-10-30 09:25:26|02342|20549|NYSE PEB|2.15B|2150000000|16.28|1,804,318|-27.52%|38|2023-02-23|15/12/2022||-0.02||350480000|2022-10-27|15/09/2022|0.1|0.16|416690000|396600000
2022-10-30 09:25:30|02343|20889|NASDAQ NWE|3.09B|3090000000|53.43|502,278|-6.03%|38|2023-02-10|15/12/2022||1.05||355600000|2022-10-24|15/09/2022|0.48|0.6067||308060000
2022-10-30 09:25:38|02344|16633|NASDAQ MLKN|1.57B|1570000000|20.82|1,104,246|-46.51%|37|2022-12-21|15/11/2022||0.416||1030000000|2022-09-28|15/08/2022|0.44|0.328|1080000000|1090000000
2022-10-30 09:25:45|02345|7890|NYSE PIPR|1.72B|1720000000|125.88|82,464|-19.49%|38|2023-02-09|15/12/2022||3.77||439250000|2022-10-28|15/09/2022|2.32|2.1|335400000|325740000
2022-10-30 09:25:48|02346|16025|NASDAQ ESGR|3.42B|3420000000|200.89|47,091|-12.95%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|-28.62||-486000000|
2022-10-30 09:25:51|02347|1055123|NYSE CNNE|1.83B|1830000000|22.88|512,429|-32.9%|26|2023-02-16|15/12/2022||0.0333||167130000|2022-11-08|15/09/2022||-0.01||167130000
2022-10-30 09:25:54|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|-3.91%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-10-30 09:25:57|02349|17427|NASDAQ AUB|2.58B|2580000000|34.60|237,938|-3.54%|38|2023-01-24|15/12/2022||0.83||185000000|2022-10-20|15/09/2022|0.74|0.76|180100000|179500000
2022-10-30 09:26:00|02350|951002|NASDAQ UNIT|1.82B|1820000000|7.68|1,653,386|-46.33%|31|2023-02-24|15/12/2022||0.1816||285890000|2022-11-03|15/09/2022||0.1804||283400000
2022-10-30 09:26:03|02351|8053|NYSE SITC|2.63B|2630000000|12.38|1,681,041|-22.09%|34|2023-02-16|15/12/2022||0.037||135470000|2022-11-02|15/09/2022||0.0363||133690000
2022-10-30 09:26:06|02352|40994|NASDAQ IBTX|2.61B|2610000000|63.41|180,966|-12.28%|34|2023-01-30|15/12/2022||1.38||163670000|2022-10-24|15/09/2022|1.33|1.33|160750000|159320000
2022-10-30 09:26:10|02353|16615|NASDAQ MGEE|2.47B|2470000000|68.41|88,340|-9.86%|37|2023-02-22|15/12/2022||0.5||164810000|2022-11-03|15/09/2022||0.98||139170000
2022-10-30 09:27:01|02354|41286|NASDAQ AGIO|1.57B|1570000000|28.66|721,254|-39.02%|36|2023-02-16|15/12/2022||-1.67||8720000|2022-11-02|15/09/2022||-1.71||5820000
2022-10-30 09:27:04|02355|21096|NYSE AVA|3B|3000000000|41.12|382,108|3.29%|38|2023-02-22|15/12/2022||0.5985||376920000|2022-11-09|15/09/2022||0.1689||307470000
2022-10-30 09:27:07|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|5.69%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-10-30 09:39:16|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|5.69%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-10-30 09:39:19|02357|20796|NYSE ABR|2.58B|2580000000|13.83|2,265,326|-31.23%|38|2023-02-17|15/12/2022||0.4511||57400000|2022-10-28|15/09/2022||0.4338||51900000
2022-10-30 09:39:22|02358|17555|NASDAQ WIRE|2.47B|2470000000|134.73|285,650|0.5%|38|2023-02-14|15/12/2022||5.32||637320000|2022-10-25|15/09/2022|9.97|6.82|762360000|693130000
2022-10-30 09:39:25|02359|20159|NASDAQ ONB|5.68B|5680000000|19.38|1,700,502|13.47%|38|2023-01-17|15/12/2022||0.5214||445000000|2022-10-25|15/09/2022|0.47|0.5|486900000|439300000
2022-10-30 09:39:28|02360|15776|NASDAQ COLB|2.62B|2620000000|33.56|851,510|-1.67%|37|2023-01-26|15/12/2022||0.5117||514070000|2022-10-20|15/09/2022|0.86|0.8217|189120000|183480000
2022-10-30 09:39:32|02361|20342|NYSE SHO|2.38B|2380000000|11.19|3,099,504|-9.32%|38|2023-02-21|15/12/2022||0.0498||225520000|2022-11-08|15/09/2022||0.075||229170000
2022-10-30 09:39:35|02362|16361|NASDAQ INDB|3.96B|3960000000|86.85|185,876|2.78%|38|2023-01-19|15/12/2022||1.47||190410000|2022-10-20|15/09/2022|1.57|1.42|198200000|185530000
2022-10-30 09:39:38|02363|20367|NYSE KW|2.29B|2290000000|16.65|562,889|-25.57%|38|2023-02-23|15/12/2022||0.0488||126170000|2022-11-02|15/09/2022||0.0136||128170000
2022-10-30 09:39:41|02364|41188|NYSE TROX|1.81B|1810000000|11.73|1,297,989|-49.7%|36|2023-02-15|15/12/2022||0.6663||844800000|2022-10-26|15/09/2022|0.69|0.7722|895000000|893040000
2022-10-30 09:39:44|02365|21021|NYSE FBP|2.9B|2900000000|15.64|1,472,646|14.58%|38|2023-01-26|15/12/2022||0.4088||240880000|2022-10-25|15/09/2022|0.4|0.3972|237600000|237510000
2022-10-30 09:39:46|02366|21150|NYSE BDC|3.06B|3060000000|70.20|220,636|16.59%|38|2023-02-08|15/12/2022||1.57||631740000|2022-11-02|15/09/2022||1.56||634820000
2022-10-30 09:39:49|02367|16145|NASDAQ FULT|3.04B|3040000000|18.18|942,563|12.92%|38|2023-01-17|15/12/2022||0.4714||270130000|2022-10-18|15/09/2022|0.4|0.3686|292900000|259400000
2022-10-30 09:39:52|02368|15853|NASDAQ CVBF|3.98B|3980000000|28.48|621,904|42.26%|37|2023-01-25|15/12/2022||0.4686||146800000|2022-10-26|15/09/2022||0.44||142270000
2022-10-30 09:39:56|02369|20134|NYSE AEL|3.74B|3740000000|42.72|484,040|34.04%|38|2023-02-08|15/12/2022||1.02||651340000|2022-11-07|15/09/2022||0.8272||635490000
2022-10-30 09:39:59|02370|16308|NASDAQ HUBG|2.57B|2570000000|77.15|243,195|-1.81%|38|2023-02-07|15/12/2022||2.32||1490000000|2022-10-27|15/09/2022|2.61|2.46|1360000000|1430000000
2022-10-30 09:40:33|02371|17430|NASDAQ UCBI|4.1B|4100000000|38.60|559,371|10.79%|36|2023-01-17|15/12/2022||0.7695||248000000|2022-10-18|15/09/2022|0.74|0.7516|245800000|226940000
2022-10-30 09:40:36|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|4.45%|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-03|15/09/2022||7.14||503000000
2022-10-30 09:40:39|02373|16846|NASDAQ OTTR|2.86B|2860000000|68.70|162,298|10.79%|38|2023-02-13|15/12/2022||1.36||344710000|2022-10-31|15/09/2022||1.7||335450000
2022-10-30 09:40:42|02374|6455|NASDAQ RMBS|3.32B|3320000000|30.04|636,069|29.09%|38|2023-01-30|15/12/2022||0.398||139170000|2022-10-31|15/09/2022||0.396||137680000
2022-10-30 09:40:45|02375|1097712|NYSE ACA|3.12B|3120000000|64.58|189,432|24.84%|21|2023-03-01|15/12/2022||0.4367||542680000|2022-11-02|15/09/2022||0.625||580180000
2022-10-30 09:40:48|02376|16961|NYSE PRMW|2.36B|2360000000|14.62|953,888|-8.05%|39|2023-02-23|15/12/2022||0.1517||540250000|2022-11-10|15/09/2022||0.225||582070000
2022-10-30 09:40:51|02377|949589|NYSE IRT|3.85B|3850000000|16.75|1,939,511|-29.12%|32|2023-02-15|15/12/2022||-0.0186||165170000|2022-10-26|15/09/2022|0.07|0.011|160600000|160010000
2022-10-30 09:40:54|02378|961754|NASDAQ TWNK|3.58B|3580000000|26.26|975,329|38.87%|26|2023-02-28|15/12/2022||0.2548||327360000|2022-11-08|15/09/2022||0.2105||320930000
2022-10-30 09:41:00|02379|21151|NYSE BRC|2.3B|2300000000|46.15|217,567|-11.4%|37|2022-11-17|15/10/2022||0.93||329920000|2022-09-01|15/07/2022|0.87|0.85|323980000|331110000
2022-10-30 09:41:02|02380|20689|NYSE FBC|2.05B|2050000000|38.41|588,627|-18.61%|38|2023-01-24|15/12/2022||1.22||351200000|2022-10-25|15/09/2022|1.36|1.24|368000000|356300000
2022-10-30 09:41:06|02381|17575|NASDAQ WSFS|2.87B|2870000000|46.32|303,835|-10.6%|38|2023-01-24|15/12/2022||1.32||253550000|2022-10-21|15/09/2022|1.16|1.25|249200000|240320000
2022-10-30 09:41:09|02382|17546|NASDAQ WAFD|2.52B|2520000000|38.57|350,663|9.08%|38|2023-01-12|15/12/2022||0.8867||173300000|2022-10-13|15/09/2022|1.07|0.91|212400000|171370000
2022-10-30 09:41:11|02383|17110|NASDAQ SANM|3.31B|3310000000|57.24|388,110|51.63%|38|2023-01-30|15/12/2022||1.21||1890000000|2022-10-31|15/09/2022||1.15||1910000000
2022-10-30 09:41:14|02384|945656|NYSE VSTO|1.68B|1680000000|29.64|585,168|-29.16%|32|2023-02-02|15/12/2022||1.65||851040000|2022-11-03|15/09/2022||1.76||754950000
2022-10-30 09:41:17|02385|20897|NYSE RLJ|1.96B|1960000000|12.13|1,591,583|-15.88%|38|2023-02-22|15/12/2022||0.0574||310960000|2022-11-02|15/09/2022||0.1104||321750000
2022-10-30 09:41:20|02386|16690|NASDAQ MYGN|1.68B|1680000000|20.86|486,816|-32.21%|38|2023-02-23|15/12/2022||-0.005||177980000|2022-11-01|15/09/2022||-0.055||170580000
2022-10-30 09:41:24|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|11.32%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2022-10-30 09:41:27|02388|20456|NYSE MTX|1.81B|1810000000|55.44|293,237|-21.85%|38|2023-02-02|15/12/2022||1.32||519070000|2022-10-27|15/09/2022|1.35|1.41|542000000|536530000
2022-10-30 09:41:30|02389|20300|NYSE NHI|2.55B|2550000000|57.01|288,539|6.01%|38|2023-02-21|15/12/2022||0.73||59640000|2022-11-09|15/09/2022||0.72||58930000
2022-10-30 09:41:34|02390|20381|NYSE SJI|4.27B|4270000000|34.90|784,717|53.34%|38|2023-02-23|15/12/2022||0.631||685100000|2022-11-03|15/09/2022||-0.1892||391200000
2022-10-30 09:41:38|02391|20761|NYSE WLY|2.33B|2330000000|41.94|252,969|-22.58%|37|2022-12-07|15/10/2022||1.14||543200000|2022-09-07|15/07/2022|0.36|0.67|487570000|501600000
2022-10-30 09:41:41|02392|15304|NASDAQ AAWW|2.86B|2860000000|100.86|1,073,601|24.33%|38|2023-02-23|15/12/2022||6.11||1290000000|2022-11-02|15/09/2022||4.31||1200000000
2022-10-30 09:41:44|02393|20443|NYSE EBS|1.07B|1070000000|21.45|660,632|-55%|38|2023-02-23|15/12/2022||0.6571||373890000|2022-11-03|15/09/2022||-0.07||268740000
2022-10-30 09:41:47|02394|16322|NASDAQ IBOC|3.06B|3060000000|49.24|268,766|16.13%|35|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.92||152800000|
2022-10-30 09:41:50|02395|16127|NASDAQ FRME|2.63B|2630000000|44.50|159,410|7.02%|38|2023-01-26|15/12/2022||1.17||175600000|2022-10-25|15/09/2022|1.12|1.09|163340000|171740000
2022-10-30 09:41:54|02396|15309|NASDAQ ARCB|1.9B|1900000000|77.36|203,604|-13.9%|37|2023-02-01|15/12/2022||3.08||1310000000|2022-11-01|15/09/2022||3.75||1350000000
2022-10-30 09:41:57|02397|17114|NASDAQ SASR|1.57B|1570000000|35.10|128,279|-26.04%|37|2023-01-19|15/12/2022||0.995||133460000|2022-10-20|15/09/2022|0.8|0.995|129840000|131130000
2022-10-30 09:42:00|02398|8154|NYSE GHC|3.04B|3040000000|627.81|14,083|7.16%|39|2023-02-24|15/12/2022||14.2||996100000|2022-11-02|15/09/2022||7.9||949900000
2022-10-30 09:42:03|02399|20690|NYSE HTH|1.89B|1890000000|29.23|471,002|-17.52%|38|2023-01-26|15/12/2022||0.275||313910000|2022-10-27|15/09/2022|0.5|0.22|363400000|311880000
2022-10-30 09:42:07|02400|41181|NYSE CSTM|1.56B|1560000000|10.79|840,778|-41.39%|38|2023-02-23|15/12/2022||0.3166||1960000000|2022-10-27|15/09/2022||0.3918||1930000000
2022-10-30 09:42:09|02401|20438|NYSE CPK|2.24B|2240000000|126.19|65,907|-3.72%|37|2023-02-22|15/12/2022||1.39||190370000|2022-11-02|15/09/2022||0.75||127970000
2022-10-30 09:42:12|02402|20520|NYSE BDN|1.14B|1140000000|6.61|2,190,702|-50.11%|33|2023-02-01|15/12/2022||-0.0052||115480000|2022-10-20|15/09/2022|0.08|0.0067|125600000|114590000
2022-10-30 09:42:15|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.17%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-10-30 09:42:21|02404|17572|NASDAQ WSBC|2.4B|2400000000|40.44|186,644|16.31%|38|2023-01-24|15/12/2022||0.834||161730000|2022-10-25|15/09/2022|0.85|0.738|166400000|152630000
2022-10-30 09:42:24|02405|39145|NYSE TRN|2.29B|2290000000|28.14|622,857|0.32%|38|2023-02-16|15/12/2022||0.5402||753900000|2022-10-25|15/09/2022|0.34|0.3468|496600000|637780000
2022-10-30 09:42:32|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|0.57%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-10-30 09:42:35|02407|959886|NYSE FCPT|2.07B|2070000000|25.38|397,510|-12.48%|29|2023-02-15|15/12/2022||0.2865||50610000|2022-11-01|15/09/2022||0.2879||48860000
2022-10-30 09:42:39|02408|39236|NYSE PDM|1.31B|1310000000|10.64|1,056,808|-40.09%|38|2023-02-06|15/12/2022||0.0871||142710000|2022-10-26|15/09/2022||0.0752||138160000
2022-10-30 09:42:42|02409|16080|NASDAQ FFBC|2.45B|2450000000|25.85|294,969|8.7%|38|2023-01-26|15/12/2022||0.64||185800000|2022-10-20|15/09/2022|0.61|0.6033|197600000|180340000
2022-10-30 09:42:45|02410|21172|NYSE MOGa|2.7B|2700000000|84.40|125,527|11.74%|38|2023-01-27|15/12/2022||1.3||778200000|2022-11-04|15/09/2022||1.45||760020000
2022-10-30 09:42:48|02411|17372|NASDAQ TOWN|2.33B|2330000000|32.40|133,177|2.79%|36|2023-01-26|15/12/2022||0.69||177600000|2022-10-27|15/09/2022|0.7|0.67|179200000|175200000
2022-10-30 09:42:51|02412|17098|NASDAQ RUSHA|2.78B|2780000000|50.15|216,653|-3.71%|38|2023-02-15|15/12/2022||1.46||1770000000|2022-10-19|15/09/2022|1.59|1.58|1860000000|1790000000
2022-10-30 09:42:54|02413|17118|NYSE SAVE|2.35B|2350000000|21.59|1,565,495|-1.19%|38|2023-02-07|15/12/2022||-0.0383||1400000000|2022-10-26|15/09/2022|0.03|-0.0674|1340000000|1350000000
2022-10-30 09:42:57|02414|17186|NASDAQ SKYW|894.89M|894890000|17.69|602,033|-58.89%|38|2023-02-02|15/12/2022||-0.1233||761130000|2022-10-27|15/09/2022|0.96|0.75|789440000|807010000
2022-10-30 09:43:00|02415|24283|NYSE ELME|1.66B|1660000000|19.01|467,274|-25.01%|38|2023-02-16|15/12/2022||-0.04||56100000|2022-10-27|15/09/2022||-0.05||53980000
2022-10-30 09:43:02|02416|20146|NYSE ARI|1.64B|1640000000|11.67|1,316,558|-22.92%|38|2023-02-15|15/12/2022||0.355||70780000|2022-10-24|15/09/2022|0.37|0.3469|148600000|69470000
2022-10-30 09:43:07|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|11.74%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-10-30 09:43:09|02418|977731|NYSE GMS|2.01B|2010000000|47.47|244,770|-4.16%|27|2022-12-01|15/10/2022||2.33||1330000000|2022-09-01|15/07/2022|2.43|2.25|1360000000|1350000000
2022-10-30 09:43:21|02419|17078|NASDAQ ROIC|1.92B|1920000000|14.43|981,557|-18.8%|38|2023-02-21|15/12/2022||0.0929||78520000|2022-10-25|15/09/2022|0.15|0.0895|78040000|77860000
2022-10-30 09:43:24|02420|1122330|NASDAQ CVET|2.94B|2940000000|20.99|1,238,300|3.96%|22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2022-10-30 09:43:27|02421|16306|NASDAQ HTLF|2.09B|2090000000|49.20|105,432|-1.84%|37|2023-01-30|15/12/2022||1.33||188160000|2022-10-24|15/09/2022||1.26||183630000
2022-10-30 09:43:29|02422|8143|NYSE GNW|2.37B|2370000000|4.710|3,207,809|14.6%|39|2023-02-07|15/12/2022||0.16||1950000000|2022-11-01|15/09/2022||0.205||1950000000
2022-10-30 09:43:33|02423|278|NASDAQ ODP|1.93B|1930000000|39.69|443,791|-8.34%|38|2023-02-22|15/12/2022||0.7483||2030000000|2022-11-02|15/09/2022||1.78||2160000000
2022-10-30 09:43:36|02424|945633|NYSE XHR|2.01B|2010000000|17.04|464,323|-4.27%|32|2023-02-28|15/12/2022||0.108||257710000|2022-11-02|15/09/2022||0.058||247870000
2022-10-30 09:43:39|02425|41227|NYSE PFSI|2.81B|2810000000|55.18|508,127|-11.09%|37|2023-02-02|15/12/2022||1.25||404820000|2022-11-03|15/09/2022||1.13||416150000
2022-10-30 09:43:52|02426|1163554|NYSE ETWO|1.92B|1920000000|5.72|1,960,095|-54.24%|14|2023-01-12|15/11/2022||0.0715||172720000|2022-10-11|15/08/2022|0.05|0.0615|160700000|162550000
2022-10-30 09:43:54|02427|945068|NYSE UE|1.74B|1740000000|14.20|880,459|-19%|31|2023-02-15|15/12/2022||0.0967||99780000|2022-11-03|15/09/2022||0.09||97480000
2022-10-30 09:43:59|02428|17071|NASDAQ RNST|2.2B|2200000000|39.32|206,444|5.11%|38|2023-01-24|15/12/2022||0.7996||162330000|2022-10-24|15/09/2022|0.83|0.7773|184300000|158770000
2022-10-30 09:44:02|02429|39297|NYSE TWO|1.23B|1230000000|3.580|3,707,791|-44.24%|38|2023-02-08|15/12/2022||0.2073||29300000|2022-11-07|15/09/2022||0.214||36230000
2022-10-30 09:44:04|02430|20143|NYSE MFA|1.02B|1020000000|10.020|1,737,203|-44.46%|37|2022-11-03|15/09/2022||0.38||61000000|2022-08-03|15/06/2022|-1.06|-0.01|15020000|54950000
2022-10-30 09:44:07|02431|39312|NYSE HOUS|864.82M|864820000|7.90|1,299,133|-54.39%|38|2023-02-28|15/12/2022||0.298||1650000000|2022-10-27|15/09/2022|0.58|0.69|1800000000|1850000000
2022-10-30 09:44:10|02432|1171969|NYSE COUR|1.93B|1930000000|13.23|812,579|-62.1%|13|2023-02-09|15/12/2022||-0.0838||137570000|2022-11-01|15/09/2022|-0.25|-0.1112|136400000|128330000
2022-10-30 09:44:13|02433|20755|NYSE GTN|1.33B|1330000000|14.73|616,751|-37.16%|38|2023-03-02|15/12/2022||2.85||1150000000|2022-11-04|15/09/2022||1.46||950980000
2022-10-30 09:44:16|02434|17386|NASDAQ TRMK|2.21B|2210000000|36.30|215,857|14.12%|38|2023-01-24|15/12/2022||0.6676||182180000|2022-10-25|15/09/2022|0.69|0.6347|188700000|177600000
2022-10-30 09:44:19|02435|102910|NYSE CTRE|1.82B|1820000000|18.73|208,226|-9.73%|33|2023-02-08|15/12/2022||0.25||49000000|2022-11-07|15/09/2022||0.245||48490000
2022-10-30 09:44:22|02436|20909|NYSE B|1.72B|1720000000|34.00|231,345|-18.93%|38|2023-02-17|15/12/2022||0.505||325200000|2022-10-28|15/09/2022|0.49|0.49|315000000|328890000
2022-10-30 09:44:25|02437|32324|NYSE INT|1.51B|1510000000|24.41|456,159|-20.05%|38|2023-02-23|15/12/2022||0.56||13810000000|2022-10-27|15/09/2022|0.67|0.64|15660000000|15840000000
2022-10-30 09:44:27|02438|1064342|NASDAQ AHCO|3.08B|3080000000|22.92|1,772,566|-15.89%|18|2023-03-01|15/12/2022||0.3926||775110000|2022-11-16|15/09/2022||0.322||737930000
2022-10-30 09:44:33|02439|16951|NASDAQ PRAA|1.28B|1280000000|32.90|249,139|-23.27%|38|2023-02-28|15/12/2022||0.4475||225270000|2022-11-03|15/09/2022||0.495||228140000
2022-10-30 09:44:36|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
2022-10-30 09:44:39|02441|955546|NYSE EPC|2.07B|2070000000|40.01|437,507|14.35%|31|2023-02-09|15/12/2022||0.3825||479270000|2022-11-10|15/09/2022||0.7656||543930000
2022-10-30 09:44:45|02442|20277|NYSE TDS|1.94B|1940000000|17.07|933,235|-8.91%|38|2023-02-24|15/12/2022||-0.088||1370000000|2022-11-03|15/09/2022||0.0437||1330000000
2022-10-30 09:44:49|02443|20318|NYSE DRH|1.98B|1980000000|9.340|2,052,984|3.32%|38|2023-02-22|15/12/2022||0.1191||247010000|2022-11-03|15/09/2022||0.195||258260000
2022-10-30 09:44:51|02444|16759|NASDAQ NTCT|2.55B|2550000000|35.74|624,076|32.08%|38|2023-01-31|15/12/2022||0.71||248290000|2022-11-03|15/09/2022|0.24|0.48|228100000|222510000
2022-10-30 09:44:54|02445|20213|NYSE PFS|1.68B|1680000000|22.40|418,189|-9.53%|38|2023-01-27|15/12/2022||0.614||131700000|2022-10-28|15/09/2022|0.58|0.58||126230000
2022-10-30 09:44:58|02446|20424|NYSE AAT|2.1B|2100000000|27.44|291,490|-27.46%|38|2023-02-07|15/12/2022||0.16||102330000|2022-10-25|15/09/2022|0.21|0.15|111000000|102000000
2022-10-30 09:45:03|02447|24323|NYSE THS|2.83B|2830000000|50.58|462,675|39.96%|38|2023-02-16|15/12/2022||1.44||1430000000|2022-11-07|15/09/2022||0.1614||1290000000
2022-10-30 09:45:06|02448|24410|NYSE PRK|2.37B|2370000000|145.96|30,549|13.51%|35|2023-01-23|15/12/2022||2.27||119590000|2022-10-24|15/09/2022|2.57|2.22||117660000
2022-10-30 09:45:09|02449|20521|NYSE BGS|1.17B|1170000000|16.31|1,049,118|-44.6%|38|2023-02-28|15/12/2022||0.3419||594430000|2022-11-01|15/09/2022||0.3393||536570000
2022-10-30 09:45:12|02450|17396|NASDAQ XPER|1.09B|1090000000|13.16|480,562|-26.56%|38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022||0.177||186130000
2022-10-30 09:45:14|02451|17121|NASDAQ SBCF|1.89B|1890000000|31.00|352,695|-14.91%|37|2023-01-26|15/12/2022||0.6225||125600000|2022-10-27|15/09/2022|0.53|0.61|104400000|104850000
2022-10-30 09:45:17|02452|16325|NASDAQ ICFI|2.25B|2250000000|119.97|99,988|19.39%|38|2023-02-28|15/12/2022||1.5||483190000|2022-11-03|15/09/2022||1.44||466440000
2022-10-30 09:45:21|02453|20939|NYSE NPO|2.23B|2230000000|107.36|78,026|19.74%|38|2023-02-23|15/12/2022||1.47||297530000|2022-11-01|15/09/2022||1.48||303800000
2022-10-30 09:45:24|02454|20727|NYSE AKR|1.37B|1370000000|13.97|637,181|-34.66%|38|2023-02-14|15/12/2022||0.0712||72080000|2022-10-26|15/09/2022||0.0184||69630000
2022-10-30 09:45:27|02455|1161066|NYSE MSGE|1.66B|1660000000|48.33|183,526|-31.42%|15|2023-02-09|15/12/2022||1.11||586780000|2022-11-21|15/09/2022||-1.09||373520000
2022-10-30 09:45:30|02456|101870|NYSE KN|1.23B|1230000000|13.53|1,086,840|-35.08%|35|2023-02-08|15/12/2022||0.518||257680000|2022-10-27|15/09/2022|0.25|0.47|178200000|244520000
2022-10-30 09:45:34|02457|954882|NASDAQ LILAK|1.75B|1750000000|7.91|1,257,973|-34.25%|31|2023-02-22|15/12/2022||0.4579||1260000000|2022-11-01|15/09/2022||0.3582||1220000000
2022-10-30 09:45:37|02458|21222|NYSE CBZ|2.53B|2530000000|50.02|237,743|36.26%|38|2023-02-16|15/12/2022||-0.1467||273490000|2022-10-27|15/09/2022|0.51|0.43|363260000|328700000
2022-10-30 09:45:43|02459|24295|NYSE WOR|2.33B|2330000000|46.83|193,429|-13.79%|37|2022-12-15|15/11/2022||1.1||1120000000|2022-09-29|15/08/2022|1.61|1.63|1410000000|1320000000
2022-10-30 09:45:46|02460|989525|NYSE NTB|1.68B|1680000000|34.35|114,020|-4.32%|26|2023-02-13|15/12/2022||1.25||149590000|2022-10-26|15/09/2022||1.11||141020000
2022-10-30 09:45:52|02461|1057998|NASDAQ ILPT|316.7M|316700000|4.83|1,197,137|-82.81%|25|2023-02-15|15/12/2022||0.35||105470000|2022-10-25|15/09/2022|0.23|0.27|103200000|105120000
2022-10-30 09:45:55|02462|13839|NYSE ATGE|1.9B|1900000000|41.81|350,940|13.21%|38|2023-02-07|15/12/2022||0.95||366710000|2022-11-03|15/09/2022||0.795||355070000
2022-10-30 09:45:58|02463|15520|NASDAQ BANR|2.52B|2520000000|73.82|160,129|27.8%|37|2023-01-19|15/12/2022||1.51||161640000|2022-10-19|15/09/2022|1.42|1.39|166700000|156870000
2022-10-30 09:46:05|02464|21236|NYSE SJW|2.12B|2120000000|69.99|125,652|6.17%|38|2023-02-22|15/12/2022||1.13||162500000|2022-10-26|15/09/2022||0.66||172000000
2022-10-30 09:46:07|02465|8046|NYSE STC|1.09B|1090000000|40.07|133,336|-43.7%|38|2023-02-08|15/12/2022||1.51||741200000|2022-10-26|15/09/2022|1.37|1.84|716400000|707100000
2022-10-30 09:46:10|02466|20515|NYSE ALEX|1.4B|1400000000|19.29|283,512|-21.36%|34|2023-03-01|15/12/2022||0.175||94200000|2022-11-03|15/09/2022||0.16||94700000
2022-10-30 09:46:13|02467|15554|NASDAQ BGCP|1.71B|1710000000|3.980|1,542,974|-25.88%|38|2023-02-09|15/12/2022||0.1416||406160000|2022-11-02|15/09/2022||0.1475||412760000
2022-10-30 09:46:15|02468|15357|NYSE ARGO|867.1M|867100000|24.76|324,937|-55.06%|38|2023-02-13|15/12/2022||1.11||486730000|2022-11-07|15/09/2022||-0.9767||470650000
2022-10-30 09:46:18|02469|20324|NASDAQ SVC|1.32B|1320000000|7.98|1,415,422|-25.91%|38|2023-03-01|15/12/2022||-0.25||441500000|2022-11-03|15/09/2022||-0.2||486060000
2022-10-30 09:46:21|02470|20780|NYSE STAR|903.46M|903460000|10.46|1,175,843|-58.56%|38|2023-02-23|15/12/2022||-0.01||40450000|2022-11-03|15/09/2022||-0.0133||39850000
2022-10-30 09:46:24|02471|945634|NYSE DEA|1.77B|1770000000|17.41|711,085|-17.21%|32|2023-02-27|15/12/2022||0.105||78860000|2022-11-01|15/09/2022||0.105||76260000
2022-10-30 09:46:27|02472|15985|NASDAQ EGBN|1.45B|1450000000|45.35|132,677|-19.86%|38|2023-01-18|15/12/2022||1.16||93400000|2022-10-19|15/09/2022|1.16|1.18|86210000|90400000
2022-10-30 09:46:30|02473|20492|NYSE GVA|1.45B|1450000000|33.21|387,730|-10.53%|38|2023-02-17|15/12/2022||0.455||752590000|2022-10-28|15/09/2022||0.93||983660000
2022-10-30 09:46:33|02474|20496|NYSE KAR|1.68B|1680000000|14.47|1,129,787|-1.36%|38|2023-02-15|15/12/2022||0.17||411300000|2022-11-01|15/09/2022||0.1213||402560000
2022-10-30 09:46:37|02475|995930|NASDAQ LAUR|2.1B|2100000000|12.78|868,551|41.93%|25|2023-02-23|15/12/2022||0.225||325550000|2022-11-03|15/09/2022||0.24||296100000
2022-10-30 09:46:45|02476|20474|NYSE BCEI|5.94B|5940000000|56.10|5,048,261|-0.07%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-10-30 09:46:48|02477|16096|NASDAQ FIBK|4.7B|4700000000|45.04|636,079|8.35%|38|2023-01-26|15/12/2022||0.9883||305480000|2022-10-25|15/09/2022|0.8|0.9033|289700000|297140000
2022-10-30 09:46:50|02478|15982|NASDAQ EFSC|1.98B|1980000000|53.28|104,889|13.31%|38|2023-01-23|15/12/2022||1.32||136700000|2022-10-24|15/09/2022|1.32|1.24|145100000|132150000
2022-10-30 09:46:54|02479|9231|NASDAQ MDRX|1.64B|1640000000|14.76|1,250,381|7.11%|38|2023-02-23|15/12/2022||0.3274||168490000|2022-11-03|15/09/2022||0.1889||152800000
2022-10-30 09:46:57|02480|15523|NASDAQ HOPE|1.6B|1600000000|13.37|713,849|-8.36%|38|2023-01-24|15/12/2022||0.466||167700000|2022-10-25|15/09/2022|0.45|0.45|202500000|161850000
2022-10-30 09:47:00|02481|16783|NASDAQ NYMT|1.03B|1030000000|2.730|3,771,031|-37.81%|38|2023-02-21|15/12/2022||0.0352||74850000|2022-11-09|15/09/2022||0.0249||73160000
2022-10-30 09:47:02|02482|17270|NASDAQ STRA|1.71B|1710000000|69.90|100,868|2.48%|38|2023-03-03|15/12/2022||1.01||270280000|2022-11-03|15/09/2022||0.2633||260410000
2022-10-30 09:47:05|02483|1166007|NYSE AMWL|1.1B|1100000000|4.01|1,419,633|-55.44%|12|2022-11-17|15/09/2022||-0.256||68230000|2022-08-04|15/06/2022|-0.25|-0.2616|64520000|64130000
2022-10-30 09:47:07|02484|16776|NASDAQ NWBI|1.9B|1900000000|14.94|797,124|8.26%|38|2023-01-23|15/12/2022||0.295||139240000|2022-10-24|15/09/2022|0.29|0.2867|139550000|136710000
2022-10-30 09:47:11|02485|15967|NASDAQ ECPG|1.21B|1210000000|50.81|314,461|-5.94%|38|2023-02-22|15/12/2022||1.82||339300000|2022-11-09|15/09/2022||1.78||341160000
2022-10-30 09:47:15|02486|8029|NYSE MHO|1.18B|1180000000|42.97|261,492|-24.96%|38|2023-02-02|15/12/2022||4.46||1110000000|2022-10-26|15/09/2022|4.67|4.05|1000000000|1050000000
2022-10-30 09:47:18|02487|953810|NYSE GNL|1.26B|1260000000|12.22|662,158|-23.72%|31|2023-03-01|15/12/2022||0.00||98930000|2022-11-03|15/09/2022||0.00||97050000
2022-10-30 09:47:21|02488|6423|NASDAQ PTEN|3.75B|3750000000|17.300|2,609,009|102.1%|38|2023-02-09|15/12/2022||0.2836||702080000|2022-10-26|15/09/2022|0.28|0.1778|727500000|677490000
2022-10-30 09:47:24|02489|17316|NASDAQ TBBK|1.59B|1590000000|28.37|277,315|-7.14%|38|2023-01-26|15/12/2022||0.68||95670000|2022-10-27|15/09/2022|0.54|0.6|88080000|89640000
2022-10-30 09:47:26|02490|15697|NASDAQ CFFN|1.09B|1090000000|8.00|542,482|-32.84%|38|2023-01-27|15/12/2022||0.15||55890000|2022-10-26|15/09/2022|0.14|0.15||56310000
2022-10-30 09:47:30|02491|20541|NYSE MEI|1.5B|1500000000|40.94|136,636|-2.69%|37|2022-12-08|15/10/2022||0.64||294370000|2022-09-01|15/07/2022|0.58|0.51|282400000|282550000
2022-10-30 09:47:33|02492|942641|NYSE PGRE|1.54B|1540000000|6.53|1,317,899|-23%|33|2023-02-21|15/12/2022||0.0085||185790000|2022-10-26|15/09/2022|-0.01|-0.002|187100000|183050000
2022-10-30 09:47:36|02493|20619|NYSE VRE|1.59B|1590000000|15.85|646,789|-12.86%|38|2023-02-22|15/12/2022||-0.1459||74800000|2022-11-02|15/09/2022||-0.1671||74730000
2022-10-30 09:47:38|02494|40978|NASDAQ BLUE|481.24M|481240000|6.24|7,888,400|-58.82%|35|2023-02-22|15/12/2022||-0.5136||1580000|2022-11-03|15/09/2022||-1.13||1000000
2022-10-30 09:47:41|02495|103911|NYSE VRTV|1.64B|1640000000|117.62|113,472|9.65%|34|2023-03-02|15/12/2022||4.42||1650000000|2022-11-08|15/09/2022||4.32||1670000000
2022-10-30 09:47:45|02496|20404|NYSE HMN|1.6B|1600000000|39.18|194,541|0%|38|2023-02-07|15/12/2022||0.9075||249970000|2022-11-02|15/09/2022||0.6727||253300000
2022-10-30 09:47:48|02497|17195|NASDAQ SMCI|3.6B|3600000000|68.72|623,724|94.18%|38|2023-01-31|15/12/2022||2.08||1570000000|2022-11-17|15/09/2022||2.18||1570000000
2022-10-30 09:47:52|02498|20899|NYSE RWT|819.47M|819470000|7.23|1,873,472|-46.68%|38|2023-02-23|15/12/2022||0.2177||69590000|2022-11-08|15/09/2022||0.07||50230000
2022-10-30 09:47:55|02499|16057|NASDAQ FBNC|1.59B|1590000000|44.41|147,719|-8.28%|38|2023-01-25|15/12/2022||0.8725||99910000|2022-10-25|15/09/2022||0.9775||96250000
2022-10-30 09:47:58|02500|8215|NYSE BIG|524.14M|524140000|18.11|1,192,513|-59.07%|35|2022-12-09|15/10/2022||-3.04||1210000000|2022-08-30|15/07/2022|-2.28|-2.47|1350000000|1340000000
2022-10-30 09:48:00|02501|16709|NASDAQ NBTB|2B|2000000000|46.57|124,418|26.93%|38|2023-01-23|15/12/2022||0.914||132430000|2022-10-25|15/09/2022|0.9|0.88|136400000|130030000
2022-10-30 09:48:03|02502|943129|NYSE AVNS|1.06B|1060000000|22.32|245,121|-29.23%|33|2023-02-28|15/12/2022||0.4975||221250000|2022-11-08|15/09/2022||0.355||205630000
2022-10-30 09:48:05|02503|1072221|NYSE RCUS|2.01B|2010000000|27.75|657,410|-17.02%|24|2023-02-22|15/12/2022||-1.12||22140000|2022-11-07|15/09/2022||-1.05||21860000
2022-10-30 09:48:08|02504|32360|NASDAQ OPK|1.44B|1440000000|1.860|2,693,423|-50.92%|38|2023-02-23|15/12/2022||-0.08||199310000|2022-10-27|15/09/2022||-0.074||200660000
2022-10-30 09:48:10|02505|16632|NASDAQ MLAB|722.14M|722140000|135.81|60,675|-55.57%|34|2023-02-02|15/12/2022||1.54||57100000|2022-11-02|15/09/2022||1.28||53170000
2022-10-30 09:48:14|02506|21107|NYSE DLX|783.29M|783290000|18.18|264,975|-49.03%|38|2023-01-26|15/12/2022||1.23||566850000|2022-10-27|15/09/2022||0.995||532400000
2022-10-30 09:48:16|02507|21077|NYSE LZB|1.09B|1090000000|25.34|366,644|-23.77%|37|2022-11-30|15/10/2022||0.8433||595000000|2022-08-23|15/07/2022|0.91|0.6733|604090000|566100000
2022-10-30 09:48:19|02508|20439|NYSE CRS|1.75B|1750000000|36.04|285,788|16.71%|38|2023-02-02|15/12/2022||0.2394||557540000|2022-10-27|15/09/2022|-0.14|-0.01|522900000|552320000
2022-10-30 09:48:22|02509|30810|NASDAQ INO|551.18M|551180000|2.210|5,597,235|-69.05%|36|2022-11-09|15/09/2022||-0.2871||534000|2022-08-09|15/06/2022|-0.46|-0.31|784400|529000
2022-10-30 09:48:25|02510|16925|NASDAQ PLUS|1.31B|1310000000|48.61|107,019|-12.07%|38|2023-02-02|15/12/2022||1.17||500930000|2022-11-09|15/09/2022||1.1||489300000
2022-10-30 09:48:28|02511|32380|NASDAQ ATSG|2.13B|2130000000|28.83|356,096|15.83%|37|2022-11-03|15/09/2022||0.53||510340000|2022-08-04|15/06/2022|0.59|0.498|509670000|492160000
2022-10-30 09:48:31|02512|31069|NASDAQ SUPN|1.86B|1860000000|34.77|412,045|16.48%|38|2023-02-28|15/12/2022||0.48||179690000|2022-11-08|15/09/2022||0.35||172940000
2022-10-30 09:48:34|02513|50909|NASDAQ RILY|1.13B|1130000000|39.94|230,154|-42.13%|32|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-4.36||42700000|
2022-10-30 09:48:37|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|1.84%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-10-30 09:48:39|02515|16958|NASDAQ PRIM|1.08B|1080000000|20.22|379,485|-24.97%|38|2023-02-28|15/12/2022||0.8966||1260000000|2022-11-07|15/09/2022||0.8779||1180000000
2022-10-30 09:48:42|02516|15740|NASDAQ CLNE|1.46B|1460000000|6.59|3,065,036|-28.52%|37|2022-11-08|15/09/2022||0.0363||127030000|2022-08-04|15/06/2022|0.00|-0.022|97220000|102790000
2022-10-30 09:48:45|02517|17530|NASDAQ WABC|1.7B|1700000000|63.02|124,413|13.02%|38|2023-01-19|15/12/2022||1.04||65500000|2022-10-20|15/09/2022|1.29|0.9967|72620000|63050000
2022-10-30 09:49:00|02518|17389|NASDAQ TRS|982.39M|982390000|23.41|102,134|-29.81%|38|2023-02-28|15/12/2022||0.555||230440000|2022-10-27|15/09/2022|0.4|0.63|218500000|245840000
2022-10-30 09:49:04|02519|16171|NASDAQ GEVO|498.31M|498310000|2.180|8,215,538|-69.85%|37|2022-11-08|15/09/2022||-0.0767||731000|2022-08-08|15/06/2022|-0.06|-0.0767|89000|386670
2022-10-30 09:49:08|02520|16392|NYSE CSR|1.13B|1130000000|69.28|89,002|-31.57%|50|2023-02-28|15/12/2022||-0.075||65910000|2022-11-08|15/09/2022||-0.06||64490000
2022-10-30 09:49:12|02521|17407|NASDAQ TTMI|1.57B|1570000000|15.35|647,541|15.94%|38|2023-02-08|15/12/2022||0.3783||676210000|2022-11-02|15/09/2022||0.35||620390000
2022-10-30 09:49:15|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.16%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-10-30 09:49:17|02523|1163662|NYSE PING|2.46B|2460000000|28.50|3,190,078|0.6%|15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2022-10-30 09:49:20|02524|41226|NYSE PBF|5.65B|5650000000|45.78|2,599,899|213.35%|38|2023-02-09|15/12/2022||3.48||10020000000|2022-10-27|15/09/2022|7.96|6.18|12760000000|10230000000
2022-10-30 09:49:24|02525|8930|NYSE DDS|5.57B|5570000000|325.11|169,990|46.47%|36|2022-11-10|15/10/2022||4.96||1460000000|2022-08-11|15/07/2022|9.3|3.47|1620000000|1540000000
2022-10-30 09:49:29|02526|21175|NYSE NNI|3.34B|3340000000|89.79|56,594|8.67%|38|2023-02-27|15/12/2022||1.61||314960000|2022-11-07|15/09/2022||1.73||318220000
2022-10-30 09:49:32|02527|101871|NYSE LADR|1.34B|1340000000|10.62|696,961|-11.5%|35|2023-02-22|15/12/2022||0.266||67200000|2022-10-27|15/09/2022|0.23|0.24|69870000|63230000
2022-10-30 09:49:34|02528|41260|NYSE ESRT|2B|2000000000|7.35|1,238,413|-24.07%|35|2023-02-22|15/12/2022||0.06||181980000|2022-10-26|15/09/2022|0.03|-0.02|183710000|179460000
2022-10-30 09:49:39|02529|20413|NYSE NWN|1.68B|1680000000|48.12|192,400|6.72%|38|2023-02-24|15/12/2022||1.42||287050000|2022-11-09|15/09/2022||-0.705||102040000
2022-10-30 09:49:42|02530|16208|NASDAQ GPRE|1.7B|1700000000|28.87|1,002,630|-23.93%|38|2023-02-08|15/12/2022||0.1988||926480000|2022-11-09|15/09/2022||0.0538||927920000
2022-10-30 09:49:45|02531|32314|NYSE OII|1.33B|1330000000|13.30|1,143,840|-2.21%|38|2023-02-23|15/12/2022||0.1499||551900000|2022-10-26|15/09/2022|0.23|0.1409|560000000|544580000
2022-10-30 09:49:49|02532|20188|NYSE FCF|1.34B|1340000000|14.37|432,748|-6.08%|39|2023-01-24|15/12/2022||0.39||108630000|2022-10-25|15/09/2022|0.36|0.3757|108270000|104810000
2022-10-30 09:49:51|02533|989521|NYSE ASIX|1.03B|1030000000|36.93|150,991|-24.01%|26|2023-02-24|15/12/2022||1.89||519130000|2022-11-04|15/09/2022||1||512570000
2022-10-30 09:49:54|02534|16791|NASDAQ OCFC|1.33B|1330000000|22.42|249,242|1.13%|38|2023-01-26|15/12/2022||0.67||126580000|2022-10-24|15/09/2022|0.64|0.616|125600000|114130000
2022-10-30 09:49:57|02535|16190|NASDAQ GLNG|2.94B|2940000000|27.24|1,280,440|109.06%|38|2023-02-28|15/12/2022||0.24||69270000|2022-11-30|15/09/2022||0.2425||68980000
2022-10-30 09:50:01|02536|15618|NASDAQ BUSE|1.42B|1420000000|25.70|128,966|0.82%|36|2023-01-24|15/12/2022||0.6883||120580000|2022-10-25|15/09/2022|0.65|0.6367|126300000|115550000
2022-10-30 09:50:04|02537|20422|NYSE SXI|1.16B|1160000000|97.18|41,376|-12.66%|38|2023-02-02|15/12/2022||1.66||194630000|2022-11-03|15/09/2022||1.55||184290000
2022-10-30 09:50:06|02538|1073475|NYSE BRMK|785.24M|785240000|5.91|1,020,763|-42.73%|17|2022-11-14|15/09/2022||0.1725||29480000|2022-08-08|15/06/2022|0.16|0.1675|28520000|29910000
2022-10-30 09:50:09|02539|20446|NYSE GBX|1.12B|1120000000|34.25|357,347|-16.5%|38|2023-01-06|15/11/2022||0.39||721200000|2022-10-28|15/08/2022|0.6|0.515|950700000|789040000
2022-10-30 09:50:13|02540|15557|NYSE BHLB|1.4B|1400000000|29.27|310,091|7.81%|37|2023-01-25|15/12/2022||0.5917||109170000|2022-10-20|15/09/2022|0.62|0.59|108810000|105920000
2022-10-30 09:50:15|02541|20628|NYSE DK|2.09B|2090000000|29.39|1,369,591|52.39%|38|2023-02-27|15/12/2022||1.3||3500000000|2022-11-07|15/09/2022||2.95||3700000000
2022-10-30 09:50:18|02542|21241|NYSE AZZ|993.99M|993990000|39.98|167,718|-24.75%|38|2023-01-09|15/11/2022||0.9867||422830000|2022-10-11|15/08/2022|1.24|1.38|406710000|470940000
2022-10-30 09:50:21|02543|15746|NASDAQ CMCO|805.36M|805360000|28.13|112,382|-40.49%|38|2023-01-26|15/12/2022||0.632||232280000|2022-11-01|15/09/2022||0.726||237520000
2022-10-30 09:50:26|02544|17126|NASDAQ SBSI|1.1B|1100000000|34.33|105,720|-16.92%|38|2023-01-27|15/12/2022||0.9||71210000|2022-10-28|15/09/2022|0.84|0.875|77150000|70410000
2022-10-30 09:50:28|02545|994248|NYSE LGFb|1.7B|1700000000|7.68|741,143|-32.16%|25|2023-02-02|15/12/2022||0.3498||1020000000|2022-11-03|15/09/2022||-0.1325||849650000
2022-10-30 09:50:32|02546|24332|NYSE TGI|599.03M|599030000|9.20|663,844|-55.01%|38|2023-02-02|15/12/2022||0.0713||303560000|2022-11-10|15/09/2022||-0.0033||298240000
2022-10-30 09:50:35|02547|40056|NASDAQ CNOB|974.34M|974340000|24.89|99,089|-26.21%|36|2023-01-26|15/12/2022||0.7967||81780000|2022-10-27|15/09/2022|0.7|0.79||81260000
2022-10-30 09:50:38|02548|15638|NASDAQ CALM|2.78B|2780000000|56.87|897,634|57.71%|32|2022-12-20|15/11/2022||2.45||551240000|2022-09-27|15/08/2022|2.57|2.72|658340000|617400000
2022-10-30 09:50:41|02549|20869|NYSE GTY|1.47B|1470000000|31.49|224,939|-1.96%|38|2023-03-01|15/12/2022||0.2752||41400000|2022-10-26|15/09/2022|0.27|0.2717|41970000|40530000
2022-10-30 09:50:44|02550|16179|NASDAQ GIII|921.24M|921240000|19.40|596,569|-32.31%|37|2022-12-07|15/10/2022||1.81||1060000000|2022-09-07|15/07/2022|0.74|0.4486|605240000|592530000
2022-10-30 09:50:48|02551|20334|NYSE OFG|1.33B|1330000000|28.00|231,950|8.11%|38|2023-01-31|15/12/2022||0.8925||159530000|2022-10-20|15/09/2022|0.87|0.855|156800000|154700000
2022-10-30 09:50:51|02552|15895|NASDAQ DCOM|1.37B|1370000000|35.50|103,076|-0.5%|38|2023-01-26|15/12/2022||1.09||112870000|2022-10-28|15/09/2022||0.91||103740000
2022-10-30 09:50:54|02553|41267|NYSE NBHC|1.57B|1570000000|41.94|115,005|-3.3%|34|2023-01-26|15/12/2022||0.804||100000000|2022-10-27|15/09/2022|0.8|0.72||78840000
2022-10-30 09:50:57|02554|17322|NASDAQ TCBK|1.9B|1900000000|57.11|78,358|30.3%|38|2023-01-31|15/12/2022||1.14||109940000|2022-10-31|15/09/2022|1.12|1.08|112000000|106990000
2022-10-30 09:51:00|02555|20830|NYSE LTC|1.59B|1590000000|39.18|249,540|22.98%|38|2023-02-23|15/12/2022||0.4828||32420000|2022-10-27|15/09/2022|0.6|0.46|43500000|30300000
2022-10-30 09:51:04|02556|21218|NYSE AIR|1.55B|1550000000|44.98|261,633|27.17%|37|2022-12-22|15/11/2022||0.6467||460640000|2022-09-22|15/08/2022|0.61|0.5733|446400000|455100000
2022-10-30 09:51:07|02557|21067|NYSE GFF|1.82B|1820000000|32.88|378,097|24.12%|38|2023-01-31|15/12/2022||0.654||691760000|2022-11-16|15/09/2022||0.786||707820000
2022-10-30 09:51:12|02558|20180|NASDAQ OPI|739.91M|739910000|15.27|333,577|-40.4%|39|2023-02-23|15/12/2022||-0.1||140480000|2022-10-27|15/09/2022|0.35|-0.14|137680000|140390000
2022-10-30 09:51:16|02559|24393|NYSE NOG|2.65B|2650000000|33.67|1,212,391|45.38%|38|2023-02-23|15/12/2022||2.08||445280000|2022-11-04|15/09/2022||1.86||387170000
2022-10-30 09:51:19|02560|15475|NASDAQ ASTE|992.34M|992340000|43.40|106,845|-18.7%|38|2023-02-27|15/12/2022||0.58||304270000|2022-11-02|15/09/2022||0.5||296590000
2022-10-30 09:51:22|02561|16073|NASDAQ PFC|1.04B|1040000000|29.36|89,644|-7.9%|37|2023-01-23|15/12/2022||0.8075||80600000|2022-10-25|15/09/2022|0.79|0.7875||78700000
2022-10-30 09:51:26|02562|17481|NASDAQ VECO|954.45M|954450000|18.56|351,355|-23.59%|38|2023-02-16|15/12/2022||0.4467||176700000|2022-11-03|15/09/2022||0.4067||170410000
2022-10-30 09:51:29|02563|39252|NYSE BKD|849.87M|849870000|4.550|1,912,041|-30%|38|2023-02-13|15/12/2022||-0.2925||700030000|2022-11-07|15/09/2022||-0.1425||757730000
2022-10-30 09:51:33|02564|24396|NYSE TMP|1.2B|1200000000|83.15|36,129|1.27%|35|2023-01-27|15/12/2022||1.48||78890000|2022-10-21|15/09/2022||1.53||79540000
2022-10-30 09:51:35|02565|942638|NYSE ENVA|1.16B|1160000000|36.95|203,484|13.9%|33|2023-02-02|15/12/2022||1.7||473120000|2022-10-27|15/09/2022|1.74|1.62|456000000|443660000
2022-10-30 09:51:41|02566|20893|NYSE PRA|1.17B|1170000000|21.76|281,900|-5.02%|38|2023-02-22|15/12/2022||0.33||263330000|2022-11-08|15/09/2022||0.2025||264050000
2022-10-30 09:51:44|02567|15705|NASDAQ CHCO|1.51B|1510000000|101.77|63,292|27.88%|38|2023-01-24|15/12/2022||1.71||64480000|2022-10-26|15/09/2022|1.83|1.65|69050000|63520000
2022-10-30 09:51:47|02568|15404|NASDAQ AMSF|1.12B|1120000000|58.67|70,847|5.58%|38|2023-02-22|15/12/2022||0.705||56430000|2022-10-26|15/09/2022|0.73|0.7475|71400000|67520000
2022-10-30 09:51:50|02569|15519|NASDAQ BANF|3.14B|3140000000|95.71|141,436|47.22%|38|2023-01-19|15/12/2022||1.59||147680000|2022-10-20|15/09/2022|1.65|1.51|135580000|141410000
2022-10-30 09:51:53|02570|20172|NYSE AGM|1.23B|1230000000|114.46|28,417|-9.22%|33|2022-11-10|15/09/2022||2.9||66020000|2022-08-08|15/06/2022|2.83|2.83|65960000|65040000
2022-10-30 09:52:00|02571|15409|NASDAQ AMWD|768.26M|768260000|46.22|92,983|-32.76%|37|2022-11-29|15/10/2022||1.92||553850000|2022-08-30|15/07/2022|1.71|1.29|542890000|514110000
2022-10-30 09:52:03|02572|17107|NASDAQ SAFT|1.27B|1270000000|86.31|60,650|10.08%|31|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|1.91|1.05|214580000|
2022-10-30 09:52:05|02573|20359|NYSE FDP|1.26B|1260000000|26.27|191,478|-21.56%|38|2023-02-21|15/12/2022||-0.015||1040000000|2022-11-01|15/09/2022||0.14||1030000000
2022-10-30 09:52:08|02574|15604|NASDAQ BRKL|1.05B|1050000000|13.65|329,578|-14.95%|38|2023-01-25|15/12/2022||0.365||90800000|2022-10-26|15/09/2022|0.39|0.3475|95480000|81870000
2022-10-30 09:52:12|02575|24344|NYSE UVV|1.24B|1240000000|50.42|138,945|7.28%|37|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.27||429800000|
2022-10-30 09:52:14|02576|994247|NASDAQ CNDT|884.76M|884760000|4.100|806,655|-39.26%|26|2023-02-22|15/12/2022||0.1074||1030000000|2022-11-09|15/09/2022||0.0884||976330000
2022-10-30 09:52:18|02577|963703|NYSE GCP|2.37B|2370000000|32.01|650,759|41.57%|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2022-10-30 09:52:21|02578|17257|NASDAQ STBA|1.46B|1460000000|37.41|121,341|22.41%|38|2023-01-26|15/12/2022||0.802||95600000|2022-10-20|15/09/2022|0.95|0.808||94430000
2022-10-30 09:52:24|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|4.09%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-10-30 09:52:28|02580|20633|NYSE AROC|1.14B|1140000000|7.340|848,271|-10.38%|38|2023-02-23|15/12/2022||0.1533||217700000|2022-10-31|15/09/2022||0.1322||214700000
2022-10-30 09:52:31|02581|13066|NYSE TUP|329.96M|329960000|7.42|1,247,997|-66.64%|39|2023-02-01|15/12/2022||0.5531||398300000|2022-11-02|15/09/2022||0.5672||362700000
2022-10-30 09:52:34|02582|20722|NYSE SAH|1.73B|1730000000|47.25|507,704|-4.41%|38|2023-02-22|15/12/2022||2.44||3880000000|2022-10-27|15/09/2022|2.23|2.48|3400000000|3770000000
2022-10-30 09:52:37|02583|20161|NYSE MATV|1.32B|1320000000|24.05|417,743|-30.97%|38|2023-02-22|15/12/2022||0.77||405300000|2022-11-02|15/09/2022||0.75||408900000
2022-10-30 09:52:41|02584|20195|NYSE RPT|806.03M|806030000|9.28|455,425|-30.17%|38|2023-02-21|15/12/2022||-0.0418||53670000|2022-11-02|15/09/2022||-0.0462||55200000
2022-10-30 09:52:44|02585|942496|NASDAQ FFWM|910.66M|910660000|16.15|227,148|-39.31%|30|2023-02-01|15/12/2022||0.492||100940000|2022-10-25|15/09/2022|0.51|0.538|120900000|97840000
2022-10-30 09:52:49|02586|16567|NASDAQ MATW|831.86M|831860000|27.18|129,215|-20.92%|38|2023-01-26|15/12/2022||0.79||449100000|2022-11-17|15/09/2022||0.75||419200000
2022-10-30 09:52:52|02587|15784|NASDAQ COWN|1.05B|1050000000|38.76|1,021,456|2.73%|38|2023-02-16|15/12/2022||1.25||363690000|2022-10-27|15/09/2022||0.888||315770000
2022-10-30 09:52:54|02588|15433|NASDAQ APOG|1.02B|1020000000|46.06|105,680|9.85%|37|2022-12-22|15/11/2022||0.95||358820000|2022-09-20|15/08/2022|1.06|0.826|372110000|342840000
2022-10-30 09:52:57|02589|21043|NYSE SCS|851.52M|851520000|7.55|924,740|-36.55%|37|2022-12-20|15/11/2022||0.2233||857970000|2022-09-21|15/08/2022|0.21|0.12|863300000|884100000
2022-10-30 09:53:00|02590|15420|NASDAQ ANGO|527.56M|527560000|13.49|296,514|-52.83%|38|2023-01-05|15/11/2022||-0.005||84780000|2022-10-06|15/08/2022|-0.06|-0.0225|81540000|83430000
2022-10-30 09:53:03|02591|13089|NASDAQ SSP|1.22B|1220000000|14.62|223,071|-21.4%|38|2023-02-24|15/12/2022||1.42||762840000|2022-11-11|15/09/2022||0.61||635020000
2022-10-30 09:53:06|02592|21022|OL FRO|2.78B|2780000000|12.470|3,377,007|41.54%|34|2023-02-28|15/12/2022||0.5881||240040000|2022-11-29|15/09/2022||0.375||200870000
2022-10-30 09:53:09|02593|20364|NYSE INN|1.04B|1040000000|8.480|716,531|-15.2%|38|2023-02-22|15/12/2022||-0.05||174180000|2022-11-02|15/09/2022||-0.01||182450000
2022-10-30 09:53:12|02594|960623|NASDAQ KURA|1.06B|1060000000|15.90|895,774|-3.17%|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
2022-10-30 09:53:16|02595|39253|NYSE CXW|1.22B|1220000000|10.36|1,089,447|20.33%|38|2023-02-08|15/12/2022||0.17||478880000|2022-11-09|15/09/2022||0.2||475370000
2022-10-30 09:53:18|02596|1166762|NASDAQ RADI|1B|1000000000|9.27|808,737|-46.51%|15|2022-11-21|15/09/2022||-0.2596||36130000|2022-08-08|15/06/2022|-0.2|-0.1976|32570000|34040000
2022-10-30 09:53:22|02597|20575|NYSE EIG|1.16B|1160000000|42.51|108,319|12.79%|38|2023-02-22|15/12/2022||0.8||188120000|2022-10-26|15/09/2022||0.4395||186340000
2022-10-30 09:53:25|02598|1127927|NYSE MNRL|1.84B|1840000000|30.42|438,629|31.23%|20|2023-02-22|15/12/2022||0.7543||89290000|2022-11-02|15/09/2022||0.7557||89710000
2022-10-30 09:53:28|02599|15518|NYSE BANC|1.01B|1010000000|16.82|313,818|-17.27%|38|2023-01-26|15/12/2022||0.5243||92670000|2022-10-20|15/09/2022|0.44|0.4771|85080000|89600000
2022-10-30 09:53:31|02600|16151|NASDAQ GABC|1.15B|1150000000|39.10|47,728|-0.81%|38|2023-01-30|15/12/2022||0.8425||67430000|2022-10-31|15/09/2022||0.815||66620000
2022-10-30 09:53:34|02601|20382|NYSE SMP|826.39M|826390000|38.60|127,815|-19.42%|38|2023-02-21|15/12/2022||1.02||324890000|2022-10-27|15/09/2022||1.51||387030000
2022-10-30 09:53:37|02602|16667|NASDAQ MRTN|1.52B|1520000000|18.75|416,749|12.75%|38|2023-01-26|15/12/2022||0.3313||316230000|2022-10-17|15/09/2022|0.32|0.3411|324450000|322110000
2022-10-30 09:53:41|02603|16442|NYSE KAMN|968.02M|968020000|34.56|137,833|-3.44%|38|2023-02-28|15/12/2022||0.7||199350000|2022-11-02|15/09/2022||0.615||196450000
2022-10-30 09:53:44|02604|16233|NASDAQ HA|735.18M|735180000|14.30|771,760|-26.1%|38|2023-01-24|15/12/2022||-0.6183||713120000|2022-10-25|15/09/2022|-0.15|-0.19|741150000|744090000
2022-10-30 09:53:46|02605|16004|OTC ENDPQ|32.8M|32800000|0.1376|25,030,912|-96.76%|38|2023-02-28|15/12/2022||0.31||568400000|2022-11-10|15/09/2022||0.371||566500000
2022-10-30 09:53:49|02606|16353|NASDAQ IMKTA|1.81B|1810000000|95.14|102,813|37.51%|36|2022-12-13|15/09/2022|||||2022-08-04|15/06/2022|2.87||1460000000|
2022-10-30 09:53:53|02607|21094|NYSE TBI|673.35M|673350000|20.58|164,134|-26.1%|38|2023-02-08|15/12/2022||0.635||592230000|2022-10-24|15/09/2022|0.75|0.7475|576000000|587220000
2022-10-30 09:53:58|02608|985716|NYSE GMRE|605.34M|605340000|9.01|575,268|-45.66%|25|2022-11-09|15/09/2022||0.035||33880000|2022-08-03|15/06/2022|0.03|0.0475|33680000|31860000
2022-10-30 09:54:01|02609|16188|NASDAQ GLDD|509.5M|509500000|7.71|372,553|-49.34%|38|2023-02-22|15/12/2022||0.31||190170000|2022-11-08|15/09/2022||0.05||174970000
2022-10-30 09:54:06|02610|17531|NASDAQ WASH|832.28M|832280000|48.47|51,225|-11.32%|37|2023-01-25|15/12/2022||1.03||56920000|2022-10-24|15/09/2022|1.08|1|67940000|56150000
2022-10-30 09:54:09|02611|16488|NASDAQ LBAI|1.2B|1200000000|18.46|375,579|2.67%|37|2023-01-26|15/12/2022||0.498||91150000|2022-10-27|15/09/2022|0.48|0.49||89600000
2022-10-30 09:54:14|02612|1010610|NYSE BTU|3.45B|3450000000|23.950|5,487,896|101.43%|25|2023-02-09|15/12/2022||2.52||1310000000|2022-10-27|15/09/2022||1.84||1270000000
2022-10-30 09:54:16|02613|17129|NASDAQ SCHL|1.31B|1310000000|37.93|259,121|4.81%|37|2022-12-15|15/11/2022|||||2022-09-22|15/08/2022|-1.33||262900000|
2022-10-30 09:54:21|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|-2.87%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-10-30 09:54:23|02615|1164645|NYSE NTST|1.03B|1030000000|18.57|856,128|-23.39%|13|2023-03-02|15/12/2022||0.03||25970000|2022-10-27|15/09/2022|0.3|0.04|25010000|24360000
2022-10-30 09:54:26|02616|40973|NASDAQ ARCT|461.37M|461370000|17.36|432,843|-61.38%|34|2022-11-09|15/09/2022||-1.77||6980000|2022-08-08|15/06/2022|-0.82|-1.90|27090000|2090000
2022-10-30 09:54:28|02617|1055312|NYSE CEIX|2.21B|2210000000|63.51|626,375|134.24%|24|2023-02-07|15/12/2022||2.78||481250000|2022-11-01|15/09/2022||2.87||480050000
2022-10-30 09:54:32|02618|17498|NASDAQ VNDA|600.12M|600120000|10.61|384,977|-38.03%|38|2023-02-15|15/12/2022||0.16||70600000|2022-11-09|15/09/2022||0.11||67900000
2022-10-30 09:54:35|02619|39106|NASDAQ NXGN|1.32B|1320000000|19.56|498,434|18.83%|38|2023-01-25|15/12/2022||0.2734||157930000|2022-10-27|15/09/2022|0.2|0.2248|159400000|155780000
2022-10-30 09:54:37|02620|20994|NYSE GEO|1.02B|1020000000|8.490|2,459,702|3.79%|38|2023-02-15|15/12/2022||0.3133||552760000|2022-11-03|15/09/2022||0.31||555800000
2022-10-30 09:54:41|02621|20921|NYSE DHT|1.45B|1450000000|8.860|2,637,779|36.1%|38|2023-02-08|15/12/2022||0.1938||97590000|2022-11-14|15/09/2022||-0.0206||58200000
2022-10-30 09:54:45|02622|17116|NASDAQ SATS|1.56B|1560000000|18.81|213,004|-19.82%|38|2023-02-23|15/12/2022||0.2479||480700000|2022-11-08|15/09/2022||0.303||487050000
2022-10-30 09:54:47|02623|24340|NYSE WMK|2.54B|2540000000|94.56|73,776|67.93%|35|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022|1.35||1140000000|
2022-10-30 09:54:51|02624|39250|NYSE IVR|415.6M|415600000|11.740|987,765|-62.61%|38|2023-02-21|15/12/2022||0.836||43250000|2022-11-09|15/09/2022||0.8833||46160000
2022-10-30 09:54:54|02625|1129434|NYSE PSN|4.8B|4800000000|46.34|358,843|33.78%|19|2023-02-22|15/12/2022||0.5663||1040000000|2022-11-02|15/09/2022||0.5011||1050000000
2022-10-30 09:54:56|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|1.36%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-10-30 09:55:00|02627|20570|NYSE CRK|4.16B|4160000000|17.860|3,519,565|80.95%|38|2023-02-14|15/12/2022||1.17||823170000|2022-11-08|15/09/2022||1.08||788980000
2022-10-30 09:55:03|02628|17141|NASDAQ SCSC|782.37M|782370000|31.00|139,436|-13.36%|38|2023-02-07|15/12/2022||1.12||927400000|2022-11-08|15/09/2022||1.04||910200000
2022-10-30 09:55:06|02629|992963|NYSE RC|1.42B|1420000000|12.20|1,293,996|-21.14%|25|2022-11-09|15/09/2022||0.455||127850000|2022-08-04|15/06/2022|0.46|0.468|123610000|150000000
2022-10-30 09:55:12|02630|17625|NASDAQ ZUMZ|441.2M|441200000|22.66|378,928|-44.32%|32|2022-12-08|15/10/2022||1.13||277180000|2022-09-08|15/07/2022|0.16|0.4675|219990000|231500000
2022-10-30 09:55:15|02631|21115|NYSE GCO|624.96M|624960000|47.82|166,899|-21.08%|37|2022-12-02|15/10/2022||1.62||593730000|2022-09-01|15/07/2022|0.59|0.26|535330000|539900000
2022-10-30 09:55:18|02632|17473|NASDAQ UVSP|830.69M|830690000|28.30|87,736|-1.39%|38|2023-01-25|15/12/2022||0.7233||77200000|2022-10-26|15/09/2022|0.69|0.6567|76200000|74300000
2022-10-30 09:55:21|02633|24392|NYSE NHC|954.36M|954360000|61.62|38,872|-11.9%|33|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|0.21||271400000|
2022-10-30 09:55:27|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|1.76%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-10-30 09:55:31|02635|16760|NASDAQ NTGR|570.37M|570370000|19.85|171,158|-31.15%|38|2023-02-07|15/12/2022||0.3067||270560000|2022-10-26|15/09/2022|0.21|0.084|249600000|244550000
2022-10-30 09:55:35|02636|17244|NASDAQ SRCE|1.45B|1450000000|58.70|44,509|21.58%|37|2023-01-19|15/12/2022||1.11||89390000|2022-10-20|15/09/2022|1.32|1.16|98780000|88120000
2022-10-30 09:55:38|02637|39243|NASDAQ DHC|310.86M|310860000|1.300|2,033,016|-64.29%|38|2023-03-01|15/12/2022||-0.17||329040000|2022-11-02|15/09/2022||-0.19||320280000
2022-10-30 09:55:41|02638|17626|NASDAQ PEBO|834.73M|834730000|30.05|87,657|-5.98%|37|2023-01-24|15/12/2022||0.8667||85920000|2022-10-25|15/09/2022|0.93|0.8317|85640000|83800000
2022-10-30 09:55:44|02639|17008|NASDAQ QCRH|874.67M|874670000|51.80|62,926|-6.06%|34|2023-01-25|15/12/2022||1.79||90690000|2022-10-26|15/09/2022|1.71|1.67|99890000|88450000
2022-10-30 09:55:47|02640|15959|NASDAQ EBIX|630.48M|630480000|20.40|275,871|-37.82%|36|2023-03-02|15/12/2022||0.865||256980000|2022-11-09|15/09/2022||0.7||242900000
2022-10-30 09:55:49|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|74.04%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-10-30 09:55:51|02642|20671|NYSE ARR|705.63M|705630000|5.34|4,195,519|-49.24%|38|2023-02-15|15/12/2022||0.273||45350000|2022-10-26|15/09/2022|0.32|0.2792|-86220000|44670000
2022-10-30 09:55:55|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|31.58%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2022-10-30 09:56:01|02644|16244|NASDAQ HBNC|675.84M|675840000|15.51|161,405|-18.67%|37|2023-01-25|15/12/2022||0.645||70400000|2022-10-26|15/09/2022|0.55|0.635|73220000|69070000
2022-10-30 09:56:04|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-36.68%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-10-30 09:56:07|02646|16262|NASDAQ HFWA|1.15B|1150000000|32.85|202,525|32.25%|38|2023-01-26|15/12/2022||0.55||64130000|2022-10-20|15/09/2022|0.59|0.5083|66740000|61570000
2022-10-30 09:56:10|02647|945638|NYSE EFC|799.86M|799860000|13.33|597,852|-26.68%|32|2023-02-15|15/12/2022||0.4401||41990000|2022-11-07|15/09/2022||0.4234||39590000
2022-10-30 09:56:13|02648|17240|NASDAQ SPTN|1.27B|1270000000|35.54|264,084|53.59%|37|2023-02-22|15/12/2022||0.358||2190000000|2022-11-09|15/09/2022|0.14|0.4707|2270000000|2170000000
2022-10-30 09:56:15|02649|20430|NYSE BHE|987.98M|987980000|28.10|144,452|20.55%|38|2023-02-08|15/12/2022||0.5333||760930000|2022-11-02|15/09/2022|0.53|0.5233|771600000|738380000
2022-10-30 09:56:20|02650|41187|NYSE SPNT|982.5M|982500000|6.150|718,990|-34.57%|37|2022-11-02|15/09/2022||0.2003|||2022-08-03|15/06/2022|-0.38|-0.1498|812600000|
2022-10-30 09:56:23|02651|31040|NASDAQ HMST|497.14M|497140000|26.56|140,029|-43.68%|38|2023-01-23|15/12/2022||1.1||77500000|2022-10-24|15/09/2022|1.08|0.984|96730000|76030000
2022-10-30 09:56:26|02652|16056|NASDAQ FBMS|783.32M|783320000|32.60|117,530|-19.01%|34|2023-01-25|15/12/2022||0.84||61510000|2022-10-24|15/09/2022||0.804||57770000
2022-10-30 09:56:29|02653|1062592|NYSE BRSP|1B|1000000000|7.770|622,847|-20.8%|24|2023-03-02|15/12/2022||0.2625||53500000|2022-11-02|15/09/2022||0.255||53400000
2022-10-30 09:56:32|02654|20273|NYSE SFL|1.27B|1270000000|10.050|861,822|27.05%|38|2023-02-28|15/12/2022||0.3063||163000000|2022-11-23|15/09/2022||0.224||143970000
2022-10-30 09:56:34|02655|41192|NYSE AHH|1.04B|1040000000|11.81|324,091|-13.86%|35|2023-02-09|15/12/2022||0.1167||54710000|2022-11-08|15/09/2022||0.1||54600000
2022-10-30 09:56:37|02656|21017|NYSE DRQ|789.65M|789650000|23.28|230,715|-1.19%|38|2023-02-28|15/12/2022||-0.0138||91660000|2022-10-27|15/09/2022|0.44|-0.01|88100000|93080000
2022-10-30 09:56:39|02657|31077|NASDAQ IDEX|142.48M|142480000|0.263|7,217,713|-86.71%|34|2022-11-14|15/09/2022||-0.07||80500000|2022-09-09|15/03/2022|-0.06|-0.03|25390000|40100000
2022-10-30 09:56:42|02658|41207|NYSE VTOL|822.26M|822260000|29.35|78,788|-15.17%|38|2023-02-03|15/12/2022||0.57||310750000|2022-11-03|15/09/2022||0.49||290500000
2022-10-30 09:56:45|02659|997801|NYSE PUMP|1.2B|1200000000|11.47|1,258,258|19.6%|25|2023-02-21|15/12/2022||0.245||330030000|2022-11-01|15/09/2022||0.2764||336780000
2022-10-30 09:56:47|02660|22586|NYSE GCI|215.07M|215070000|1.520|1,463,683|-73.79%|31|2023-02-23|15/12/2022||0.0006||816300000|2022-11-03|15/09/2022||-0.0433||789100000
2022-10-30 09:56:50|02661|993271|NYSE INSW|2.02B|2020000000|41.15|630,442|134.47%|25|2022-11-10|15/09/2022||2.11||212530000|2022-08-09|15/06/2022|1.43|1.31|185540000|179420000
2022-10-30 09:56:53|02662|101853|NYSE CIO|446.91M|446910000|10.75|329,942|-43.33%|34|2023-03-02|15/12/2022||-0.0103||44820000|2022-11-07|15/09/2022||0.0067||44790000
2022-10-30 09:56:56|02663|17569|NASDAQ WRLD|443.25M|443250000|77.39|72,516|-58.26%|38|2023-01-26|15/12/2022||0.6333||168800000|2022-11-03|15/09/2022|-0.24|0.17|151200000|161150000
2022-10-30 09:56:58|02664|103922|NYSE DNOW|1.36B|1360000000|12.300|722,224|70.36%|35|2023-02-15|15/12/2022||0.14||522550000|2022-11-02|15/09/2022||0.252||565480000
2022-10-30 09:57:02|02665|16728|NASDAQ NFBK|760.95M|760950000|15.89|118,657|-9.46%|33|2023-01-25|15/12/2022||0.3375||43950000|2022-10-26|15/09/2022||0.335||43610000
2022-10-30 09:57:04|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|1.98%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-10-30 09:57:07|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|8.51%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-10-30 09:57:10|02668|1024877|NYSE TRTX|666.44M|666440000|8.61|283,680|-33.76%|24|2023-02-22|15/12/2022||0.3089||37960000|2022-11-07|15/09/2022||0.2556||35440000
2022-10-30 09:57:13|02669|20296|NYSE LGFa|1.79B|1790000000|8.16|658,158|-36.99%|38|2023-02-02|15/12/2022||0.3498||1020000000|2022-11-03|15/09/2022||-0.1325||849650000
2022-10-30 09:57:16|02670|20788|NYSE STNG|2.53B|2530000000|46.86|1,066,587|192.51%|38|2023-02-13|15/12/2022||2.56||333270000|2022-11-10|15/09/2022||4.01||426010000
2022-10-30 09:57:19|02671|16915|NASDAQ PLAB|1.02B|1020000000|16.48|1,032,179|26.87%|36|2022-12-14|15/10/2022||0.48||210230000|2022-08-30|15/07/2022|0.51|0.5|219950000|210000000
2022-10-30 09:57:22|02672|1116151|NASDAQ GOSS|968.1M|968100000|10.540|1,197,057|-15.14%|20|2022-11-15|15/09/2022||-0.6581||0.00|2022-08-09|15/06/2022|-0.74|-0.691|0.00|0.00
2022-10-30 09:57:24|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|6.28%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2022-10-30 09:57:28|02674|20908|NYSE ACCO|443.03M|443030000|4.700|694,676|-43.17%|38|2023-02-14|15/12/2022||0.522||550030000|2022-11-01|15/09/2022||0.4008||522070000
2022-10-30 09:57:32|02675|16843|NASDAQ OSUR|312.99M|312990000|4.310|816,319|-59.61%|38|2023-02-08|15/12/2022||0.0272||83220000|2022-11-09|15/09/2022||-0.0598||75590000
2022-10-30 09:57:35|02676|16305|NASDAQ HTLD|1.18B|1180000000|14.94|299,915|-8.51%|38|2023-01-26|15/12/2022||0.2979||294240000|2022-10-20|15/09/2022||0.3061||238080000
2022-10-30 09:57:38|02677|40974|NYSE AMBC|614.19M|614190000|13.66|477,600|-19.22%|38|2023-03-01|15/12/2022||-0.76||6000000|2022-11-09|15/09/2022||-0.745||6000000
2022-10-30 09:57:41|02678|15840|NASDAQ CTBI|851.39M|851390000|47.56|37,597|8.88%|35|2023-01-18|15/12/2022||1.17||58150000|2022-10-19|15/09/2022|1.08|1.16|58220000|57150000
2022-10-30 09:57:44|02679|16248|NYSE HCI|317.46M|317460000|35.10|128,380|-73.81%|37|2022-11-08|15/09/2022||-0.1209||139580000|2022-08-08|15/06/2022|-0.71|0.2362|125930000|130570000
2022-10-30 09:57:55|02680|39136|NYSE AAN|317.96M|317960000|10.33|427,332|-55.84%|39|2023-02-21|15/12/2022||0.0843||599010000|2022-10-24|15/09/2022|0.31|0.1214|593400000|561890000
2022-10-30 09:57:59|02681|8162|NYSE MBI|590.17M|590170000|10.75|269,294|-30.82%|38|2023-02-27|15/12/2022||-0.495||9950000|2022-11-02|15/09/2022||-0.51||10200000
2022-10-30 09:58:02|02682|1013389|NYSE GPMT|415.14M|415140000|7.93|453,936|-40.82%|24|2023-02-08|15/12/2022||0.2308||22760000|2022-11-07|15/09/2022||0.2064||22160000
2022-10-30 09:58:05|02683|1011048|NYSE PLYM|759.96M|759960000|18.71|306,554|-26.8%|23|2022-11-03|15/09/2022||-0.155||46270000|2022-08-03|15/06/2022|-0.17|-0.14|45610000|44870000
2022-10-30 09:58:07|02684|100226|NASDAQ CARA|520.6M|520600000|9.69|381,454|-42.42%|33|2022-11-08|15/09/2022||-0.4186||9850000|2022-08-08|15/06/2022|-0.08|-0.2614|23000000|21110000
2022-10-30 09:58:12|02685|16088|NASDAQ FFIC|599.41M|599410000|20.08|105,632|-16.4%|36|2023-01-31|15/12/2022||0.465||61270000|2022-10-25|15/09/2022|0.62|0.6025|90740000|64860000
2022-10-30 09:58:15|02686|21041|NYSE RAD|277.01M|277010000|4.90|2,779,034|-63.94%|37|2022-12-20|15/11/2022||-0.1467||5860000000|2022-09-29|15/08/2022|-0.63|-0.5027|5900000000|5770000000
2022-10-30 09:58:22|02687|7996|NYSE MTW|318.71M|318710000|9.06|307,472|-57.72%|38|2023-02-09|15/12/2022||0.228||541990000|2022-11-07|15/09/2022||0.0984||489450000
2022-10-30 09:58:26|02688|985778|NASDAQ HONE|708.43M|708430000|15.10|157,219|5.08%|26|2023-01-26|15/12/2022||0.2433||58500000|2022-10-21|15/09/2022|0.3|0.23|58800000|58790000
2022-10-30 09:58:29|02689|102896|NASDAQ FMBH|735.75M|735750000|35.97|29,938|-16.5%|29|2023-01-26|15/12/2022||1.07||72280000|2022-10-27|15/09/2022|0.9|0.94|65050000|68260000
2022-10-30 09:58:32|02690|15684|NASDAQ PRDO|791.4M|791400000|11.68|460,755|9.98%|38|2023-02-22|15/12/2022||0.41||154300000|2022-11-03|15/09/2022||0.41||159200000
2022-10-30 09:58:35|02691|16900|NASDAQ PFBC|1.1B|1100000000|76.61|59,701|11.73%|38|2023-01-19|15/12/2022||2.28||68750000|2022-10-19|15/09/2022|2.4|2.13|66280000|65280000
2022-10-30 09:58:39|02692|15627|NASDAQ CAC|632.36M|632360000|43.42|31,826|-8.78%|36|2023-01-31|15/12/2022||1.12||49220000|2022-10-25|15/09/2022|0.97|1.1|44580000|48420000
2022-10-30 09:58:42|02693|20695|NYSE KOP|525.14M|525140000|25.13|101,258|-28.38%|38|2023-02-22|15/12/2022||1.04||468330000|2022-11-10|15/09/2022||1.19||528000000
2022-10-30 09:58:45|02694|8284|NYSE NBR|1.6B|1600000000|169.80|143,287|65.66%|38|2023-02-22|15/12/2022||-1.75||718570000|2022-10-25|15/09/2022|-1.8|-4.23|694000000|680390000
2022-10-30 09:58:47|02695|15907|NASDAQ DGII|1.4B|1400000000|39.77|393,956|84.55%|38|2023-02-02|15/12/2022||0.422||100570000|2022-11-10|15/09/2022||0.422||100480000
2022-10-30 09:58:50|02696|16301|NASDAQ HTBK|863.92M|863920000|14.24|160,237|18.77%|35|2023-01-26|15/12/2022||0.32||51960000|2022-10-27|15/09/2022||0.2867||48540000
2022-10-30 09:58:53|02697|21162|NYSE GLT|134.32M|134320000|3.00|1,173,353|-81.74%|38|2023-02-07|15/12/2022||0.22||397000000|2022-11-01|15/09/2022||0.11||413000000
2022-10-30 09:58:56|02698|29673|NYSE SLCA|1.04B|1040000000|13.69|928,114|41.43%|38|2023-02-22|15/12/2022||0.3206||389500000|2022-10-27|15/09/2022||0.4115||402150000
2022-10-30 09:59:00|02699|21015|NYSE CMRE|1.13B|1130000000|9.27|685,169|-30.87%|38|2023-01-25|15/12/2022||1.04||279800000|2022-10-26|15/09/2022||0.9129||274900000
2022-10-30 09:59:03|02700|20620|NYSE CLW|729.43M|729430000|43.57|124,491|4.16%|38|2023-02-07|15/12/2022||0.3367||515670000|2022-11-09|15/09/2022||1||511670000
2022-10-30 09:59:09|02701|1009131|NYSE KREF|1.22B|1220000000|17.78|554,068|-18.1%|25|2023-02-22|15/12/2022||0.4781||51240000|2022-10-24|15/09/2022|0.5|0.4566|51160000|46260000
2022-10-30 09:59:11|02702|16884|NASDAQ PDFS|894.27M|894270000|23.99|116,076|1.95%|38|2023-02-16|15/12/2022||0.095||35440000|2022-11-10|15/09/2022||0.08||34540000
2022-10-30 09:59:14|02703|20304|NYSE NX|732.74M|732740000|22.26|145,395|7.43%|37|2022-12-15|15/10/2022||0.622||298700000|2022-09-01|15/07/2022|0.79|0.61|324000000|300500000
2022-10-30 09:59:17|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|-7.31%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-10-30 09:59:19|02705|1122391|NASDAQ CLSK|172.37M|172370000|3.66|2,615,351|-81.93%|21|2023-02-15|15/12/2022||-0.22||37890000|2022-12-21|15/09/2022||-0.3313||27200000
2022-10-30 09:59:22|02706|30935|NASDAQ TA|952.41M|952410000|64.11|131,375|18.92%|38|2023-02-28|15/12/2022||1.22||2490000000|2022-11-01|15/09/2022||2.57||2720000000
2022-10-30 09:59:26|02707|16299|NASDAQ HSTM|745.98M|745980000|24.40|91,828|-8.31%|38|2023-02-21|15/12/2022||0.058||70410000|2022-10-24|15/09/2022|0.12|0.052|67300000|68390000
2022-10-30 09:59:28|02708|29635|NYSE ACRE|669.78M|669780000|12.31|609,686|-21.19%|38|2023-02-23|15/12/2022||0.4068||27910000|2022-11-02|15/09/2022||0.3696||25690000
2022-10-30 09:59:31|02709|16797|NASDAQ OFIX|317.11M|317110000|15.85|197,420|-55.95%|38|2023-02-27|15/12/2022||0.3167||124120000|2022-10-11|15/09/2022|0.085|0.1233|114000000|111210000
2022-10-30 09:59:35|02710|39144|NYSE MRC|822.65M|822650000|9.840|676,010|18.55%|38|2023-02-16|15/12/2022||0.2315||842900000|2022-11-08|15/09/2022||0.3134||888400000
2022-10-30 09:59:38|02711|15910|NASDAQ DHIL|545.9M|545900000|181.01|10,920|-16.53%|34|2022-11-01|15/09/2022|3.9||38260000||2022-07-28|15/06/2022|1.4||39020000|
2022-10-30 09:59:41|02712|1014080|NYSE BY|877.45M|877450000|23.42|97,249|-9.08%|24|2023-01-26|15/12/2022||0.6217||83440000|2022-10-27|15/09/2022|0.61|0.58|80900000|80590000
2022-10-30 09:59:44|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|98.26%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-10-30 09:59:47|02714|989530|NASDAQ ADV|1.06B|1060000000|3.33|302,626|-61.01%|14|2022-11-21|15/09/2022||0.19||1060000000|2022-08-09|15/06/2022|0.13|0.14|981100000|981320000
2022-10-30 09:59:50|02715|1080084|NYSE BV|831.42M|831420000|8.94|249,406|-43.63%|21|2023-02-09|15/12/2022||0.0702||647890000|2022-11-24|15/09/2022||0.3878||724830000
2022-10-30 09:59:53|02716|103919|NYSE TMST|802M|802000000|17.35|482,772|24.37%|34|2023-02-23|15/12/2022||0.6033||345400000|2022-10-27|15/09/2022||0.5133||340250000
2022-10-30 09:59:56|02717|1084932|NASDAQ BRY|700.18M|700180000|8.890|639,943|-0.49%|24|2023-02-21|15/12/2022||0.46||215130000|2022-11-02|15/09/2022||0.574||231100000
2022-10-30 09:59:58|02718|100205|NASDAQ AMRK|704.3M|704300000|30.12|192,853|-16.87%|33|2023-02-07|15/12/2022||1.45||2130000000|2022-11-15|15/09/2022||1.61||2050000000
2022-10-30 10:00:05|02719|995702|NASDAQ ANAB|815.83M|815830000|28.89|255,122|-12.19%|25|2022-11-10|15/09/2022||-0.6521||13430000|2022-08-08|15/06/2022|-1.15|-0.982|1220000|5300000
2022-10-30 10:00:08|02720|16445|NASDAQ KELYA|610.41M|610410000|16.09|168,707|-10.76%|38|2023-02-16|15/12/2022||0.5675||1330000000|2022-11-09|15/09/2022||0.3375||1240000000
2022-10-30 10:00:16|02721|24354|NYSE UTL|855.17M|855170000|53.22|67,923|27.47%|38|2023-02-02|15/12/2022||1.13||113380000|2022-10-27|15/09/2022||-0.055||100290000
2022-10-30 10:00:23|02722|21245|NYSE CPF|541.56M|541560000|19.89|137,276|-27.65%|37|2023-01-25|15/12/2022||0.6067||67530000|2022-10-21|15/09/2022|0.61|0.6|64990000|65880000
2022-10-30 10:00:27|02723|16218|NASDAQ GSBC|761.92M|761920000|62.22|29,893|10.26%|38|2023-01-24|15/12/2022||1.6||58600000|2022-10-19|15/09/2022|1.46|1.56|67640000|57940000
2022-10-30 10:00:30|02724|16906|NASDAQ PGC|696.34M|696340000|39.37|65,302|17.35%|31|2023-01-27|15/12/2022||1.1||64360000|2022-10-28|15/09/2022|1.09|1.09|71400000|62330000
2022-10-30 10:00:33|02725|1012042|NYSE BOC|818.19M|818190000|27.55|71,683|-22.28%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-10-30 10:00:35|02726|1162592|NASDAQ FMTX|957.72M|957720000|20.01|1,423,180|7.81%|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
2022-10-30 10:00:38|02727|960968|NASDAQ CATC|617.26M|617260000|88.09|11,681|-4.05%|24|2023-01-24|15/12/2022||2.14||51640000|2022-10-18|15/09/2022|2.07|2.06|50720000|47080000
2022-10-30 10:00:41|02728|24439|NYSE AGX|484.42M|484420000|34.89|76,211|-15.44%|27|2022-12-07|15/10/2022||0.835||144500000|2022-09-08|15/07/2022|0.3|0.22|118110000|118000000
2022-10-30 10:00:43|02729|16234|NASDAQ HAFC|816.79M|816790000|27.01|132,532|21.72%|37|2023-01-24|15/12/2022||0.7567||61250000|2022-10-25|15/09/2022|0.89|0.7817||60730000
2022-10-30 10:00:45|02730|48652|NYSE ORC|340.64M|340640000|10.090|1,225,375|-59.31%|34|2023-02-23|15/12/2022||0.475||37870000|2022-10-27|15/09/2022|-2.4|0.55|14250000|40260000
2022-10-30 10:00:49|02731|15578|NASDAQ BMRC|585.84M|585840000|36.69|39,372|-3.73%|38|2023-01-23|15/12/2022||0.7667||36350000|2022-10-24|15/09/2022|0.76|0.7417|35750000|35480000
2022-10-30 10:00:51|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|22.24%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-10-30 10:00:54|02733|20985|NYSE CVI|4B|4000000000|39.78|809,957|107.51%|38|2023-02-21|15/12/2022||0.9345||2550000000|2022-10-31|15/09/2022||1.95||2450000000
2022-10-30 10:00:57|02734|15421|NASDAQ ANIK|417.56M|417560000|28.60|83,466|-31.33%|38|2023-02-23|15/12/2022||-0.1267||39890000|2022-10-26|15/09/2022||-0.23||38110000
2022-10-30 10:01:00|02735|20314|NYSE CLDT|645.13M|645130000|12.98|267,954|2.29%|38|2023-02-22|15/12/2022||-0.08||68590000|2022-11-03|15/09/2022||0.1||82030000
2022-10-30 10:01:03|02736|1050148|NYSE ECVT|1.37B|1370000000|10.05|628,303|-13.96%|24|2023-02-23|15/12/2022||0.2129||208690000|2022-11-04|15/09/2022||0.2404||226330000
2022-10-30 10:01:06|02737|17390|NASDAQ TRST|711.59M|711590000|37.35|67,676|11.29%|37|2023-01-23|15/12/2022||0.89||49340000|2022-10-24|15/09/2022|1.01|0.88|53430000|47940000
2022-10-30 10:01:10|02738|15529|NASDAQ BBSI|615.01M|615010000|86.76|41,774|5.8%|38|2023-02-28|15/12/2022||1.65||274710000|2022-11-08|15/09/2022||2.32||268670000
2022-10-30 10:01:12|02739|1165971|NASDAQ PTVE|1.96B|1960000000|11.01|283,803|-20.85%|14|2023-02-15|15/12/2022||0.179||1480000000|2022-11-02|15/09/2022||0.1871||1500000000
2022-10-30 10:01:15|02740|20841|NYSE SXC|569.56M|569560000|6.830|688,591|-5.4%|38|2023-02-01|15/12/2022||0.165||434800000|2022-10-27|15/09/2022||0.18||421600000
2022-10-30 10:01:18|02741|1141593|NASDAQ FULC|282.57M|282570000|5.430|455,838|-75.47%|19|2023-03-02|15/12/2022||-0.6421||2590000|2022-11-16|15/09/2022||-0.6522||2650000
2022-10-30 10:01:21|02742|15952|NASDAQ DXPE|529.59M|529590000|28.10|83,724|-14.75%|37|2022-11-09|15/09/2022||0.69||348000000|2022-08-08|15/06/2022|0.74|0.67|367810000|338000000
2022-10-30 10:01:23|02743|41234|NYSE RMAX|606.56M|606560000|19.36|167,423|-39.14%|38|2023-02-23|15/12/2022||0.5633||87340000|2022-11-03|15/09/2022||0.5971||89590000
2022-10-30 10:01:26|02744|942647|NYSE SCU|626.19M|626190000|10.74|123,858|-59.47%|33|2023-02-15|15/12/2022||0.76||162250000|2022-11-03|15/09/2022||0.4172||81220000
2022-10-30 10:01:29|02745|24285|NYSE UBA|732.29M|732290000|18.78|130,484|-4.38%|34|2022-12-15|15/10/2022||0.2357||35760000|2022-09-08|15/07/2022|0.17|0.2367|35480000|35740000
2022-10-30 10:01:32|02746|17521|NASDAQ VSEC|575.73M|575730000|44.98|19,996|-19.03%|34|2023-03-02|15/12/2022||0.7233||237200000|2022-11-01|15/09/2022|0.73|0.7117|242500000|233950000
2022-10-30 10:01:35|02747|1165433|NYSE AEVA|427.27M|427270000|1.96|1,706,806|-74.74%|14|2023-02-22|15/12/2022||-0.1733||4680000|2022-11-09|15/09/2022||-0.1617||1950000
2022-10-30 10:01:38|02748|980196|NASDAQ MSBI|627.58M|627580000|28.43|75,332|10.8%|27|2023-01-26|15/12/2022||0.92||80950000|2022-10-20|15/09/2022|1.04|1.01|79850000|79430000
2022-10-30 10:01:41|02749|16063|NASDAQ FCBC|601.94M|601940000|36.99|25,708|14.1%|36|2023-01-24|15/12/2022||0.8||38340000|2022-10-25|15/09/2022|0.81|0.72|39290000|36820000
2022-10-30 10:01:44|02750|17022|NASDAQ RBCAA|925.54M|925540000|46.87|18,672|-13.24%|37|2023-01-27|15/12/2022||0.8||69600000|2022-10-21|15/09/2022|0.98|0.735|75100000|67950000
2022-10-30 10:01:50|02751|15794|NASDAQ CPRX|1.46B|1460000000|14.190|3,203,902|140.51%|35|2022-11-09|15/09/2022||0.184||53620000|2022-08-09|15/06/2022|0.2|0.17|53050000|49210000
2022-10-30 10:01:53|02752|24333|NYSE TPC|377.99M|377990000|7.36|380,821|-45.96%|38|2023-02-23|15/12/2022||0.329||1020000000|2022-11-09|15/09/2022||0.1946||986020000
2022-10-30 10:01:55|02753|955845|NYSE SRG|579.37M|579370000|10.34|827,532|-32.86%|30|2023-02-28|15/12/2022||||63200000|2022-11-03|15/09/2022||||56900000
2022-10-30 10:01:57|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|17.56%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-10-30 10:02:00|02755|32395|NASDAQ FOSL|217.16M|217160000|4.19|991,767|-64.55%|38|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.33||371200000|
2022-10-30 10:02:04|02756|16576|NASDAQ MBWM|549.13M|549130000|34.61|30,463|0.7%|37|2023-01-17|15/12/2022||1.15||52110000|2022-10-18|15/09/2022|1.01|0.978|49600000|47700000
2022-10-30 10:02:07|02757|24293|NYSE THR|594.18M|594180000|17.75|136,277|2.72%|38|2023-02-09|15/12/2022||0.365||102250000|2022-11-08|15/09/2022||0.205||86750000
2022-10-30 10:02:09|02758|1095928|NASDAQ AMTB|1.01B|1010000000|29.95|69,932|12.81%|24|2023-02-01|15/12/2022||0.59||84470000|2022-10-20|15/09/2022|0.62|0.526|85850000|80900000
2022-10-30 10:02:12|02759|20431|NYSE BLX|565.57M|565570000|15.61|85,112|-13.95%|38|2023-02-17|15/12/2022||0.56||35100000|2022-10-21|15/09/2022||0.51||32830000
2022-10-30 10:02:15|02760|16779|NASDAQ NWLI|721.57M|721570000|198.45|5,699|-7.7%|32|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|8.46||59920000|
2022-10-30 10:02:18|02761|17356|NASDAQ TITN|761.29M|761290000|34.20|159,093|20.34%|37|2022-12-01|15/10/2022||0.9475||557750000|2022-08-25|15/07/2022|1.1|0.6975|496540000|439780000
2022-10-30 10:02:21|02762|20323|NYSE GNK|567.84M|567840000|13.43|1,193,155|-21.78%|30|2023-02-28|15/12/2022||1.06||94930000|2022-11-09|15/09/2022||1.08||95580000
2022-10-30 10:02:24|02763|15753|NASDAQ CMTL|300.85M|300850000|10.87|139,666|-49.61%|38|2022-12-07|15/10/2022||-0.1379||125880000|2022-09-29|15/07/2022|-0.26|-0.0707|126980000|122690000
2022-10-30 10:02:26|02764|20862|NYSE DX|558.52M|558520000|12.05|1,129,631|-31.14%|38|2023-02-09|15/12/2022||0.3028||22800000|2022-10-24|15/09/2022|0.24|0.3197|-50560000|25030000
2022-10-30 10:02:29|02765|942325|NYSE VVX|1.23B|1230000000|40.30|78,465|-16.79%|34|2023-02-28|15/12/2022||1.2||1040000000|2022-11-08|15/09/2022||0.8833||873620000
2022-10-30 10:02:32|02766|17038|NASDAQ RGP|626.08M|626080000|18.55|235,906|6.55%|38|2023-01-04|15/11/2022||0.46||205190000|2022-10-05|15/08/2022|0.6|0.43|204060000|197470000
2022-10-30 10:02:34|02767|52321|NASDAQ AMTX|249.35M|249350000|7.21|715,111|-63.77%|29|2022-11-10|15/09/2022||-0.3183||63090000|2022-08-04|15/06/2022|-0.01|-0.2923|65900000|59230000
2022-10-30 10:02:38|02768|17341|NASDAQ THFF|587.64M|587640000|48.88|37,976|14.07%|36|2023-01-31|15/12/2022||1.39||54250000|2022-10-25|15/09/2022|1.5|1.35|60390000|53440000
2022-10-30 10:02:41|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|4.78%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-10-30 10:02:43|02770|32348|NASDAQ MGI|1.02B|1020000000|10.55|545,476|76.72%|38|2023-02-14|15/12/2022||0.18||330400000|2022-11-04|15/09/2022||0.18||324900000
2022-10-30 10:02:46|02771|20205|NYSE HLX|986.84M|986840000|6.500|1,911,900|71.96%|38|2023-02-20|15/12/2022||-0.0636||219650000|2022-10-24|15/09/2022|-0.12|0.0239|272500000|241820000
2022-10-30 10:02:49|02772|15763|NASDAQ CNSL|580.44M|580440000|5.030|315,759|-32.03%|38|2023-02-23|15/12/2022||-0.095||283540000|2022-11-01|15/09/2022||-0.01||292390000
2022-10-30 10:02:53|02773|17434|NASDAQ UEIC|258.52M|258520000|20.43|49,530|-50.39%|38|2023-02-16|15/12/2022||0.98||163030000|2022-11-10|15/09/2022||0.92||159830000
2022-10-30 10:02:56|02774|1163488|NASDAQ ITOS|724.31M|724310000|20.36|319,953|-23.89%|13|2022-11-17|15/09/2022||-0.1282||33040000|2022-08-10|15/06/2022|0.15|1.23|41720000|41720000
2022-10-30 10:02:58|02775|942324|NYSE LEU|681.83M|681830000|47.06|219,085|-16.96%|33|2022-11-10|15/09/2022||0.865||68000000|2022-08-04|15/06/2022|2.51|0.58|99100000|57950000
2022-10-30 10:03:00|02776|1168785|NASDAQ VIEW|259.03M|259030000|1.170|1,262,657|-78.09%|12|2022-11-30|15/09/2022||-0.28||30900000|2022-08-08|15/06/2022|-0.3111|-0.28|16320000|22700000
2022-10-30 10:03:03|02777|20936|NYSE MOV|743.47M|743470000|33.17|142,297|-0.39%|37|2022-11-22|15/10/2022||1.35||233000000|2022-08-25|15/07/2022|1.07|0.71|182800000|181000000
2022-10-30 10:03:07|02778|20678|NYSE BZH|348.06M|348060000|11.44|401,963|-36.83%|38|2023-02-08|15/12/2022||1.04||459750000|2022-11-15|15/09/2022||2.13||741330000
2022-10-30 10:03:10|02779|20569|NYSE FBRT|1.18B|1180000000|14.050|446,678|-14.38%|38|2023-02-22|15/12/2022||0.345||48990000|2022-11-09|15/09/2022||0.31||50800000
2022-10-30 10:03:13|02780|15451|NASDAQ AROW|566.08M|566080000|34.26|19,146|-1.57%|32|2023-01-31|15/12/2022||0.73||38200000|2022-10-24|15/09/2022||0.6796||36800000
2022-10-30 10:03:17|02781|21062|NYSE DCO|576.59M|576590000|47.76|36,507|-1.3%|38|2023-03-02|15/12/2022||0.9067||183800000|2022-11-02|15/09/2022||0.8733||180640000
2022-10-30 10:03:19|02782|20444|NYSE ETD|636.22M|636220000|25.10|233,396|10.18%|38|2023-01-25|15/12/2022||0.7611||187250000|2022-10-26|15/09/2022|1.11|0.7447|214530000|183650000
2022-10-30 10:03:22|02783|16875|NASDAQ CNXN|1.38B|1380000000|52.35|37,299|13.68%|38|2023-02-08|15/12/2022||0.905||822490000|2022-11-03|15/09/2022||0.81||797780000
2022-10-30 10:03:25|02784|1073417|NASDAQ BFST|620.35M|620350000|24.71|43,719|-7.38%|24|2023-01-24|15/12/2022||0.6925||60390000|2022-10-25|15/09/2022|0.61|0.67|71590000|58250000
2022-10-30 10:03:28|02785|20837|NASDAQ ROCC|1.67B|1670000000|39.98|404,039|21%|35|2022-11-02|15/09/2022||3.3||288830000|2022-08-03|15/06/2022|2.05|2.65|314490000|254480000
2022-10-30 10:03:32|02786|16099|NASDAQ FISI|391.78M|391780000|25.55|33,677|-19.96%|37|2023-01-30|15/12/2022||0.8833||54120000|2022-10-27|15/09/2022|0.88|0.91||53600000
2022-10-30 10:03:34|02787|954881|NASDAQ LILA|1.75B|1750000000|7.90|223,075|-34.28%|31|2023-02-22|15/12/2022||0.4869||1260000000|2022-11-01|15/09/2022||0.4031||1220000000
2022-10-30 10:03:38|02788|20238|NYSE LL|233.17M|233170000|8.13|321,704|-55.03%|38|2023-02-28|15/12/2022||0.175||288000000|2022-11-01|15/09/2022||0.21||285300000
2022-10-30 10:03:40|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|58.2%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2022-10-30 10:03:43|02790|16240|NASDAQ HAYN|591.66M|591660000|47.95|51,612|19.49%|38|2023-02-02|15/12/2022||0.955||130990000|2022-11-17|15/09/2022||1.28||139480000
2022-10-30 10:03:45|02791|1050737|NASDAQ RYTM|1.47B|1470000000|26.37|1,300,066|129.11%|23|2022-11-09|15/09/2022||-1||5730000|2022-08-02|15/06/2022|-0.89|-0.955|9070000|2570000
2022-10-30 10:03:48|02792|1163484|NASDAQ ANNX|233.33M|233330000|4.90|149,659|-69.96%|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
2022-10-30 10:03:50|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|290,100|7.54%|24|2023-02-01|15/12/2022||0.64||110950000|2022-12-15|15/09/2022||0.858||64540000
2022-10-30 10:03:53|02794|15403|NASDAQ AMSC|121.98M|121980000|4.27|223,139|-76.77%|32|2023-02-06|15/12/2022||-0.15||30390000|2022-11-08|15/09/2022||-0.205||25120000
2022-10-30 10:03:56|02795|15555|NASDAQ BGFV|281.75M|281750000|12.95|445,740|-44.88%|38|2023-02-28|15/12/2022||0.65||283200000|2022-11-01|15/09/2022||0.89||294240000
2022-10-30 10:03:59|02796|20414|NYSE OLP|491.61M|491610000|23.27|65,681|-25.56%|29|2022-11-10|15/09/2022||0.16||21660000|2022-08-03|15/06/2022|0.79|0.74|21470000|21190000
2022-10-30 10:04:02|02797|15795|NASDAQ CPSI|462.83M|462830000|32.09|72,662|-11.11%|38|2023-02-09|15/12/2022||0.7673||84190000|2022-11-08|15/09/2022||0.6548||82340000
2022-10-30 10:04:04|02798|29677|NYSE TDW|1.52B|1520000000|32.82|483,244|170.57%|38|2023-03-02|15/12/2022||-0.04||171600000|2022-11-14|15/09/2022||-0.17||176500000
2022-10-30 10:04:08|02799|20379|NYSE REX|518.62M|518620000|29.40|143,810|0.28%|30|2022-11-30|15/10/2022||0.7667||243000000|2022-08-30|15/07/2022|0.63|0.5967|240300000|237000000
2022-10-30 10:04:10|02800|1152340|NASDAQ ALRS|444.92M|444920000|22.26|34,945|-29.11%|20|2023-01-25|15/12/2022||0.6367||58970000|2022-10-26|15/09/2022|0.54|0.59||57530000
2022-10-30 10:04:13|02801|16110|NASDAQ FMNB|468.36M|468360000|13.75|109,402|-22.84%|32|2023-01-26|15/12/2022||0.2433||49100000|2022-10-26|15/09/2022|0.48|0.4667|40610000|41770000
2022-10-30 10:04:18|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|0.05%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-10-30 10:04:21|02803|24290|NYSE TR|2.83B|2830000000|40.65|78,112|32.28%|27|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|0.17||142080000|
2022-10-30 10:04:23|02804|20760|NYSE IPI|598.74M|598740000|45.26|302,247|-7.08%|38|2023-02-28|15/12/2022||2.1||79660000|2022-10-31|15/09/2022||1.75||81480000
2022-10-30 10:04:26|02805|31044|NASDAQ HTBI|372.69M|372690000|24.05|59,046|-20.89%|36|2023-01-26|15/12/2022||0.554||39010000|2022-10-31|15/09/2022||0.54||38160000
2022-10-30 10:04:29|02806|41263|NYSE HY|494.93M|494930000|29.25|56,143|-39.11%|38|2023-02-21|15/12/2022||1.11||898210000|2022-11-01|15/09/2022||-0.815||832120000
2022-10-30 10:04:35|02807|20508|NYSE OPY|359.68M|359680000|32.80|96,429|-36.98%|32|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022|0.37||294100000|
2022-10-30 10:04:38|02808|1152813|NASDAQ OPRT|172.54M|172540000|5.24|304,436|-77.44%|18|2023-03-02|15/12/2022||-0.288||253460000|2022-11-15|15/09/2022||-0.1146||243500000
2022-10-30 10:04:41|02809|21200|NYSE EBF|589.07M|589070000|22.80|107,614|20.38%|30|2022-12-23|15/11/2022||0.39||105500000|2022-09-19|15/08/2022|0.47|0.39|111230000|106500000
2022-10-30 10:04:44|02810|16319|NASDAQ IBCP|489.11M|489110000|23.22|58,636|3.06%|36|2023-01-26|15/12/2022||0.648||52620000|2022-10-25|15/09/2022|0.81|0.6|61790000|51620000
2022-10-30 10:04:47|02811|16169|NASDAQ GERN|910.54M|910540000|2.4100|4,031,029|56.49%|37|2022-11-09|15/09/2022||-0.096||114600|2022-08-11|15/06/2022|-0.07|-0.094|73000|114600
2022-10-30 10:04:50|02812|16653|NASDAQ MOFG|506.11M|506110000|32.40|19,758|3.35%|38|2023-01-26|15/12/2022||1.02||55350000|2022-10-27|15/09/2022||1.02||55400000
2022-10-30 10:04:53|02813|20228|NYSE EVC|394.15M|394150000|4.640|196,925|-41.78%|38|2023-03-02|15/12/2022||0.155||249810000|2022-11-10|15/09/2022||0.13||233690000
2022-10-30 10:04:56|02814|961630|NASDAQ EQBK|567.83M|567830000|35.45|42,663|5.95%|28|2023-01-26|15/12/2022||0.85||49500000|2022-10-18|15/09/2022|0.93|0.804|48550000|48420000
2022-10-30 10:04:58|02815|1141597|NYSE AMK|1.51B|1510000000|20.47|70,317|-20.16%|19|2023-02-09|15/12/2022||0.4278||115910000|2022-11-08|15/09/2022||0.4182||111580000
2022-10-30 10:05:02|02816|29706|NYSE USM|2.67B|2670000000|31.22|123,264|2.13%|38|2023-02-24|15/12/2022||-0.0459||1080000000|2022-11-03|15/09/2022||0.203||1030000000
2022-10-30 10:05:05|02817|989654|NASDAQ CSTR|370.86M|370860000|16.91|42,734|-23.03%|26|2023-01-26|15/12/2022||0.4965||32510000|2022-10-20|15/09/2022|0.37|0.4711|33730000|31860000
2022-10-30 10:05:24|02818|16102|NASDAQ FLIC|402.17M|402170000|17.76|63,626|-11.77%|38|2023-02-01|15/12/2022||0.5267||32800000|2022-10-27|15/09/2022|0.55|0.53|37880000|32830000
2022-10-30 10:05:28|02819|24385|NYSE FSP|293.19M|293190000|2.840|844,923|-36.89%|38|2023-02-14|15/12/2022||0.00||34670000|2022-11-01|15/09/2022||0.02||37770000
2022-10-30 10:05:30|02820|1097534|NASDAQ BFC|775.72M|775720000|85.80|13,483|20.86%|24|2023-01-24|15/12/2022||1.76||36350000|2022-10-19|15/09/2022||1.63||32780000
2022-10-30 10:05:35|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-10-30 10:05:38|02822|1131006|NASDAQ FREE|140.61M|140610000|3.35|293,135|-72.38%|15|2022-11-21|15/09/2022||0.1129||134820000|2022-08-09|15/06/2022|0.03|0.1183|133500000|131200000
2022-10-30 10:05:42|02823|15430|NASDAQ APEI|245.41M|245410000|13.00|252,560|-47.98%|38|2023-02-28|15/12/2022||0.0967||153890000|2022-11-08|15/09/2022||0.005||151240000
2022-10-30 10:05:45|02824|103918|NYSE RYAM|278.91M|278910000|4.360|314,000|-39.28%|34|2023-02-22|15/12/2022||0.0533||412090000|2022-11-07|15/09/2022||0.0833||418420000
2022-10-30 10:05:50|02825|15489|NASDAQ ATNI|666.62M|666620000|42.91|51,721|5.22%|38|2023-02-22|15/12/2022||0.0447||186190000|2022-10-26|15/09/2022|-0.25|-0.082|182200000|183280000
2022-10-30 10:05:54|02826|30667|NYSE BHB|462.53M|462530000|30.70|19,135|3.37%|29|2023-01-26|15/12/2022||0.785||38010000|2022-10-20|15/09/2022|0.76|0.75|41910000|37080000
2022-10-30 10:05:56|02827|1010658|NASDAQ NESR|696.17M|696170000|7.62|206,862|-34.87%|24|2023-02-28|15/12/2022||0.3||251300000|2022-11-10|15/09/2022||0.27||250700000
2022-10-30 10:05:58|02828|1052915|NASDAQ MBIN|1.04B|1040000000|24.17|63,106|-18.4%|24|2023-02-01|15/12/2022||1.18||116150000|2022-11-02|15/09/2022||1.21||115150000
2022-10-30 10:06:01|02829|1096115|NASDAQ GRTS|197.85M|197850000|2.710|894,365|-75.34%|21|2022-11-15|15/09/2022||-0.4125||3210000|2022-08-04|15/06/2022|-0.34|-0.3955|5470000|3190000
2022-10-30 10:06:03|02830|1056239|NASDAQ MVBF|317.69M|317690000|25.33|28,336|-40.67%|24|2023-02-16|15/12/2022||0.62||42330000|2022-11-07|15/09/2022||0.4767||40760000
2022-10-30 10:06:05|02831|1166009|NASDAQ DYN|599.36M|599360000|11.58|271,073|-20.19%|12|2023-03-02|15/12/2022||-0.9507||0.00|2022-11-10|15/09/2022||-0.8868||0.00
2022-10-30 10:06:10|02832|15394|NASDAQ AMNB|391.15M|391150000|36.68|13,294|-1.13%|38|2023-01-19|15/12/2022||0.84||27800000|2022-10-20|15/09/2022|0.87|0.81|29910000|27300000
2022-10-30 10:06:14|02833|48378|NYSE CPS|160.8M|160800000|9.40|368,924|-63.76%|37|2023-02-16|15/12/2022||-0.76||706500000|2022-11-02|15/09/2022||-1.96||647150000
2022-10-30 10:06:48|02834|17436|NASDAQ UFCS|657.92M|657920000|26.12|73,467|27.85%|38|2023-02-15|15/12/2022||0.73||280860000|2022-11-09|15/09/2022||0.1144||277430000
2022-10-30 10:06:50|02835|1166231|NASDAQ ATHA|127.07M|127070000|3.36|296,874|-74.29%|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
2022-10-30 10:06:53|02836|8233|NYSE HOV|275.71M|275710000|40.40|73,000|-52.05%|37|2022-12-08|15/10/2022|||||2022-09-01|15/07/2022|10.82||767600000|
2022-10-30 10:06:56|02837|15675|NASDAQ CCNE|532.97M|532970000|25.34|53,887|-1.29%|35|2023-01-24|15/12/2022||0.935||60200000|2022-10-20|15/09/2022||0.985||58700000
2022-10-30 10:06:59|02838|21078|NYSE MCS|483.31M|483310000|15.34|218,233|-17.39%|38|2023-03-02|15/12/2022||0.095||189470000|2022-10-27|15/09/2022||0.055||163710000
2022-10-30 10:07:02|02839|17193|NASDAQ SMBC|464.5M|464500000|50.33|23,977|-7.48%|30|2023-01-23|15/12/2022||1.46||35320000|2022-10-24|15/09/2022||1.32||34540000
2022-10-30 10:07:04|02840|24419|NASDAQ ALT|625.61M|625610000|12.77|2,488,305|18.24%|35|2022-11-15|15/09/2022||-0.4917||867830|2022-08-11|15/06/2022|-0.42|-0.5|8000|871500
2022-10-30 10:07:07|02841|15885|NASDAQ CZNC|368.91M|368910000|23.80|15,230|-6.7%|27|2023-01-19|15/12/2022||0.49||27100000|2022-10-20|15/09/2022|0.29|0.47|29380000|26390000
2022-10-30 10:07:10|02842|24294|NYSE VPG|463.98M|463980000|33.98|29,442|-0.32%|38|2023-02-22|15/12/2022||0.52||92690000|2022-11-07|15/09/2022||0.59||89140000
2022-10-30 10:07:12|02843|20269|NYSE NPK|496.32M|496320000|70.33|25,277|-15.42%|33|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.94||77140000|
2022-10-30 10:07:18|02844|951005|NASDAQ VKTX|319.02M|319020000|4.160|662,058|-28.52%|28|2022-11-09|15/09/2022|-0.21|-0.233||0.00|2022-07-27|15/06/2022|-0.23|-0.212|0.00|0.00
2022-10-30 10:07:21|02845|958117|NYSE BNED|144.48M|144480000|2.760|232,918|-73.41%|31|2022-12-06|15/10/2022||0.85||675000000|2022-08-31|15/07/2022|-0.9726|-0.62|263860000|250840000
2022-10-30 10:07:24|02846|24384|NYSE UVE|298.11M|298110000|9.73|166,444|-34.12%|35|2023-02-21|15/12/2022||-0.12||439260000|2022-11-01|15/09/2022||-0.221||476280000
2022-10-30 10:07:27|02847|15917|NASDAQ DJCO|378.31M|378310000|273.99|2,274|-20.17%|23|2022-12-13|15/09/2022|||||2022-08-11|15/06/2022|-7.15||12550000|
2022-10-30 10:07:31|02848|24421|NYSE WSR|474.82M|474820000|9.470|261,302|3.16%|38|2023-03-01|15/12/2022||0.0825||35390000|2022-11-01|15/09/2022||0.0867||34790000
2022-10-30 10:07:34|02849|101926|NASDAQ TRUE|137.75M|137750000|1.520|444,493|-63.72%|34|2023-02-16|15/12/2022||-0.1167||42470000|2022-11-10|15/09/2022||-0.1133||42320000
2022-10-30 10:07:38|02850|15779|NASDAQ CONN|191.22M|191220000|8.00|338,651|-64.08%|37|2022-12-06|15/10/2022||0.17||366520000|2022-08-30|15/07/2022|0.04|0.0933|346630000|370230000
2022-10-30 10:07:41|02851|16837|NASDAQ OSBC|702.46M|702460000|15.76|143,713|16.4%|34|2023-01-25|15/12/2022||0.466||66730000|2022-10-26|15/09/2022|0.43|0.4|67070000|61800000
2022-10-30 10:07:43|02852|52891|NASDAQ CARE|427.97M|427970000|17.75|61,890|18.49%|23|2023-01-26|15/12/2022||0.54||41470000|2022-10-28|15/09/2022||0.505||39810000
2022-10-30 10:07:47|02853|16443|NASDAQ KBAL|266.93M|266930000|7.26|153,402|-33.21%|38|2023-02-01|15/12/2022||0.11||181300000|2022-11-07|15/09/2022||0.16||188900000
2022-10-30 10:07:50|02854|15987|NASDAQ EGLE|668.55M|668550000|48.83|363,433|13.43%|31|2022-11-03|15/09/2022||5.04||144720000|2022-08-04|15/06/2022|4.98|5.14|162410000|143950000
2022-10-30 10:07:53|02855|24339|NYSE WTI|1.05B|1050000000|7.325|3,913,520|78.22%|38|2023-03-01|15/12/2022||0.48||218940000|2022-11-02|15/09/2022||0.45||204430000
2022-10-30 10:07:57|02856|16890|NASDAQ ALTO|304.89M|304890000|4.110|1,532,209|-22.74%|38|2023-03-01|15/12/2022||0.1933||325950000|2022-11-08|15/09/2022||0.14||324800000
2022-10-30 10:07:59|02857|50840|NASDAQ GNUS|197.65M|197650000|0.6222|2,198,476|-55.24%|26|2023-03-01|15/12/2022||||22760000|2022-11-16|15/09/2022||||19210000
2022-10-30 10:08:02|02858|17099|NASDAQ RUSHB|2.78B|2780000000|54.28|14,961|4.97%|38|2023-02-15|15/12/2022||1.46||1770000000|2022-10-19|15/09/2022|1.59|1.58|1860000000|1790000000
2022-10-30 10:08:06|02859|6385|NASDAQ RBBN|455.61M|455610000|2.710|603,576|-50.46%|38|2023-02-15|15/12/2022||0.14||252680000|2022-11-02|15/09/2022|-0.12|0.06|207100000|218320000
2022-10-30 10:08:09|02860|16865|NASDAQ FRPH|584.42M|584420000|61.81|10,212|8.06%|35|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.07||9630000|
2022-10-30 10:08:12|02861|100234|NASDAQ LE|348.37M|348370000|10.52|194,999|-59.97%|33|2022-12-06|15/10/2022||0.28||397610000|2022-09-01|15/07/2022|-0.07|-0.135|351180000|343410000
2022-10-30 10:08:14|02862|15670|NASDAQ CCBG|595.78M|595780000|35.13|34,370|30.74%|38|2023-01-24|15/12/2022||0.7225||58850000|2022-10-25|15/09/2022|0.67|0.6675|58300000|56950000
2022-10-30 10:08:17|02863|17221|NASDAQ FRST|318.97M|318970000|12.94|40,599|-14.59%|35|2023-01-26|15/12/2022||0.26||31790000|2022-10-27|15/09/2022|0.21|0.25||30670000
2022-10-30 10:08:20|02864|20321|NYSE AUD|52.86M|52860000|0.364|812,609|-88.74%|38|2023-02-22|15/12/2022||0.235||368580000|2022-11-08|15/09/2022||0.105||344080000
2022-10-30 10:08:24|02865|24343|NYSE TRC|444.8M|444800000|16.76|42,705|-7.96%|32|2023-03-02|15/12/2022||0.12||18760000|2022-11-08|15/09/2022||-0.04||14540000
2022-10-30 10:08:27|02866|16072|NASDAQ CIVB|356.66M|356660000|23.41|32,897|-2.7%|34|2023-01-27|15/12/2022||0.702||36670000|2022-10-27|15/09/2022|0.72|0.6||33880000
2022-10-30 10:08:30|02867|16513|NASDAQ EGIO|602.01M|602010000|2.740|1,002,418|-8.05%|38|2023-02-08|15/12/2022||-0.0075||131000000|2022-10-19|15/09/2022||-0.0438||121610000
2022-10-30 10:08:33|02868|1008646|NYSE WTTR|1.05B|1050000000|9.140|542,310|52.08%|25|2023-02-28|15/12/2022||0.198||370000000|2022-11-09|15/09/2022||0.158||357500000
2022-10-30 10:08:36|02869|15962|NASDAQ EBTC|384.52M|384520000|32.04|9,489|-13.76%|24|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022|0.98||46630000|
2022-10-30 10:08:39|02870|962332|NASDAQ SMBK|500.55M|500550000|29.64|24,777|14.04%|26|2023-01-24|15/12/2022||0.7583||45450000|2022-10-25|15/09/2022|0.69|0.725|42960000|44020000
2022-10-30 10:08:42|02871|41330|NASDAQ TIPT|431.7M|431700000|11.890|47,054|-23.83%|29|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|-0.64||339840000|
2022-10-30 10:08:45|02872|16048|NASDAQ EZPW|537.66M|537660000|9.490|371,275|27.21%|38|2023-02-01|15/12/2022||0.2||238700000|2022-11-16|15/09/2022||0.08||204180000
2022-10-30 10:08:47|02873|20335|NYSE OIS|371.27M|371270000|5.810|714,916|-4.13%|38|2023-02-15|15/12/2022||0.0367||201280000|2022-10-31|15/09/2022|0.03|0.00|189400000|190250000
2022-10-30 10:08:51|02874|15613|NASDAQ BSRR|328.97M|328970000|22.02|25,181|-11.78%|38|2023-01-23|15/12/2022||0.715||36860000|2022-10-24|15/09/2022|0.66|0.67|38540000|35610000
2022-10-30 10:08:54|02875|32536|NASDAQ ANIP|633.9M|633900000|38.93|67,161|4.15%|37|2023-03-02|15/12/2022||0.8||86790000|2022-11-09|15/09/2022||0.5267||77200000
2022-10-30 10:08:57|02876|13954|NYSE RES|2.11B|2110000000|9.900|1,071,306|83.67%|38|2023-01-25|15/12/2022||0.195||414630000|2022-10-26|15/09/2022|0.32|0.215|459600000|410280000
2022-10-30 10:09:00|02877|20373|NYSE NAT|626.39M|626390000|3.000|5,138,364|27.66%|38|2023-02-21|15/12/2022||0.0777||55190000|2022-11-22|15/09/2022||0.0343||46700000
2022-10-30 10:09:03|02878|21152|NYSE CATO|238.42M|238420000|11.91|102,089|-32.44%|34|2022-11-24|15/10/2022|||||2022-08-18|15/07/2022|-0.11||196900000|
2022-10-30 10:09:06|02879|949614|NASDAQ KDNY|1.38B|1380000000|22.00|559,474|104.84%|29|2022-11-09|15/09/2022||-0.625||60000|2022-08-08|15/06/2022|-0.61|-0.6243|418000|500000
2022-10-30 10:09:09|02880|48368|NYSE TCS|288.59M|288590000|5.60|430,273|-49.37%|31|2023-02-08|15/12/2022||0.2716||275040000|2022-11-01|15/09/2022||0.2846||283600000
2022-10-30 10:09:12|02881|1089437|NASDAQ PRVB|543.94M|543940000|6.670|1,166,282|6.55%|24|2023-02-23|15/12/2022||-0.54||2400000|2022-11-10|15/09/2022||-0.4071||791000
2022-10-30 10:09:16|02882|15861|NASDAQ CVLG|513.52M|513520000|35.53|130,664|25.11%|37|2023-01-25|15/12/2022||1.19||226000000|2022-10-20|15/09/2022|1.52|1.37|311840000|295600000
2022-10-30 10:09:19|02883|13987|NASDAQ MPAA|365.32M|365320000|19.00|50,127|0.42%|36|2023-02-09|15/12/2022||0.65||178000000|2022-11-09|15/09/2022||0.47||175500000
2022-10-30 10:09:22|02884|52751|NYSE BVH|329.62M|329620000|17.58|52,827|-31.35%|24|2022-11-08|15/09/2022||1.18||226220000|2022-08-03|15/06/2022|0.87|0.895|235570000|207660000
2022-10-30 10:09:25|02885|17149|NASDAQ SENEA|504.55M|504550000|63.74|38,843|23.46%|23|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.62||265200000|
2022-10-30 10:09:28|02886|40068|NASDAQ INBK|239.61M|239610000|25.79|31,871|-24.24%|31|2023-01-19|15/12/2022||1.2||34310000|2022-10-19|15/09/2022|0.9|1.13|28300000|32870000
2022-10-30 10:09:32|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|5.01%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-10-30 10:09:34|02888|101910|NASDAQ PFIS|403.55M|403550000|56.34|9,293|23.07%|24|2023-01-30|15/12/2022||1.4||28800000|2022-10-25|15/09/2022|1.38|1.38|32550000|28500000
2022-10-30 10:09:37|02889|1156858|NASDAQ PASG|69.71M|69710000|1.28|272,763|-85.32%|14|2023-03-02|15/12/2022||-0.7701||0.00|2022-11-15|15/09/2022||-0.784||0.00
2022-10-30 10:09:40|02890|24358|NYSE UFI|161.46M|161460000|8.96|112,174|-62.7%|38|2023-01-25|15/12/2022||0.29||210700000|2022-11-01|15/09/2022||0.23||204710000
2022-10-30 10:09:42|02891|16114|ME|339.87M|339870000|30.79|12,667|3.77%|30|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|0.91||23680|
2022-10-30 10:09:46|02892|21057|NYSE CIA|138.92M|138920000|2.770|46,578|-56.99%|27|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.07||42860000|
2022-10-30 10:09:49|02893|15513|NASDAQ AXTI|194.51M|194510000|4.60|371,677|-43.7%|38|2023-02-22|15/12/2022||0.0802||35330000|2022-10-27|15/09/2022|0.16|0.09|35200000|35480000
2022-10-30 10:09:53|02894|29688|NYSE TLYS|266.48M|266480000|8.85|233,494|-36.24%|34|2022-11-30|15/10/2022||0.2025||172020000|2022-09-01|15/07/2022|0.13|0.16|168310000|170770000
2022-10-30 10:09:56|02895|21085|NASDAQ QMCO|139.63M|139630000|1.360|310,065|-76.18%|38|2023-02-09|15/12/2022||0.0025||97180000|2022-11-03|15/09/2022||-0.0225||94530000
2022-10-30 10:09:58|02896|16241|NASDAQ HBCP|353.11M|353110000|42.68|12,336|2.23%|35|2023-01-24|15/12/2022||1.29||35430000|2022-10-25|15/09/2022|1.28|1.24|37740000|34630000
2022-10-30 10:10:02|02897|1010528|NASDAQ GNTY|444.44M|444440000|37.30|11,366|-0.64%|25|2023-01-24|15/12/2022||0.87||34140000|2022-10-17|15/09/2022|0.92|0.8775|38280000|33820000
2022-10-30 10:10:06|02898|949584|NYSE FPI|789.46M|789460000|14.21|451,013|26.42%|31|2022-11-08|15/09/2022|0.01|-0.0175|13140000|9420000|2022-07-27|15/06/2022|0.04|-0.0133|12360000|9240000
2022-10-30 10:10:08|02899|1165658|NASDAQ AOUT|120.57M|120570000|8.96|127,499|-60.67%|11|2022-12-09|15/10/2022||0.22||57260000|2022-09-08|15/07/2022|0.01|0.0775|43680000|45110000
2022-10-30 10:10:12|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0.12%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-10-30 10:10:14|02901|24326|NYSE TNK|1.04B|1040000000|30.78|550,309|121.76%|38|2023-02-23|15/12/2022||1.33||139400000|2022-11-17|15/09/2022||1.51||146880000
2022-10-30 10:10:17|02902|1168392|NYSE BRBS|250.28M|250280000|13.21|24,295|-28.01%|13|2022-10-27|15/09/2022|0.15||41110000||2022-07-28|15/06/2022|0.06||36430000|
2022-10-30 10:10:20|02903|15456|NASDAQ ARTNA|505.11M|505110000|53.55|48,142|33.14%|32|2022-11-09|15/09/2022||0.56||25000000|2022-08-03|15/06/2022|0.53|0.5|25010000|23000000
2022-10-30 10:10:24|02904|24394|NYSE CTO|384.46M|384460000|20.45|122,219|14.44%|27|2023-02-07|15/12/2022||0.01||18950000|2022-10-27|15/09/2022|0.49|0.08||17830000
2022-10-30 10:10:27|02905|15495|NASDAQ ATRO|291M|291000000|9.14|110,377|-29.15%|38|2023-03-01|15/12/2022||-0.06||153670000|2022-11-08|15/09/2022||-0.12||144740000
2022-10-30 10:10:36|02906|1169506|NASDAQ BOLT|52.7M|52700000|1.40|109,254|-89.3%|12|2022-11-08|15/09/2022||-0.546||737500|2022-08-10|15/06/2022|-0.61|-0.6575|1390000|500000
2022-10-30 10:10:40|02907|20652|NYSE NR|331.82M|331820000|3.530|499,698|3.82%|38|2023-02-09|15/12/2022||0.0628||191400000|2022-11-01|15/09/2022||0.0428||181400000
2022-10-30 10:10:42|02908|995704|NASDAQ JNCE|115.28M|115280000|2.230|288,892|-74.6%|25|2022-11-15|15/09/2022||-0.62||2500000|2022-08-04|15/06/2022|-0.65|-0.69|0.00|416670
2022-10-30 10:10:44|02909|17198|NASDAQ SMMF|375.45M|375450000|29.39|18,879|16.95%|26|2023-01-30|15/12/2022||1.18||38130000|2022-10-27|15/09/2022|1.11|1.13|39000000|37590000
2022-10-30 10:10:50|02910|1167138|NYSE SQZ|84.24M|84240000|2.88|56,434|-78.49%|12|2022-11-09|15/09/2022||-0.8165||4470000|2022-08-04|15/06/2022|-0.78|-0.7608|3200000|3910000
2022-10-30 10:10:54|02911|945635|NYSE AJX|195.28M|195280000|8.59|73,166|-39.34%|32|2023-03-02|15/12/2022||0.275||15940000|2022-11-08|15/09/2022||0.2675||15950000
2022-10-30 10:10:58|02912|958240|NASDAQ PVBC|225.25M|225250000|12.93|26,942|-28.25%|24|2023-01-26|15/12/2022||0.34||22300000|2022-10-27|15/09/2022||0.31||21100000
2022-10-30 10:11:01|02913|1129489|NASDAQ SPFI|532.25M|532250000|31.19|52,175|19.69%|19|2023-01-26|15/12/2022||0.645||51520000|2022-10-26|15/09/2022||0.7||52640000
2022-10-30 10:11:04|02914|16752|NASDAQ NRIM|273.49M|273490000|48.14|15,637|8.37%|38|2023-01-30|15/12/2022||1.49||23800000|2022-10-31|15/09/2022|1.76|1.42|36230000|18300000
2022-10-30 10:11:12|02915|976068|NASDAQ AGLE|56.28M|56280000|0.920|2,618,057|-87.43%|26|2022-11-10|15/09/2022||-0.244||150000|2022-08-04|15/06/2022|-0.27|-0.3178|625000|709500
2022-10-30 10:11:15|02916|15330|NASDAQ ACTG|149.39M|149390000|3.900|251,291|-31.94%|37|2022-11-14|15/09/2022||-0.04||13500000|2022-08-11|15/06/2022|-1.44|-0.04|16720000|13500000
2022-10-30 10:11:18|02917|24438|NYSE LCTX|213.89M|213890000|1.260|324,388|-44.74%|34|2022-11-10|15/09/2022||-0.0343||3820000|2022-08-11|15/06/2022|-0.04|-0.0329|4550000|3680000
2022-10-30 10:11:21|02918|20494|NYSE HT|419.85M|419850000|8.99|293,597|0.67%|38|2023-02-22|15/12/2022||-0.2368||94480000|2022-10-26|15/09/2022|0.33|-0.1481|104200000|103400000
2022-10-30 10:11:24|02919|31020|NASDAQ CSTE|320.63M|320630000|9.30|80,043|-25.48%|38|2023-02-08|15/12/2022||0.29||184620000|2022-11-09|15/09/2022||0.285||183570000
2022-10-30 10:11:26|02920|940762|NASDAQ LOCO|380.39M|380390000|10.28|193,898|-30.07%|33|2022-11-03|15/09/2022||0.208||115850000|2022-08-04|15/06/2022|0.21|0.19|124110000|125220000
2022-10-30 10:11:29|02921|1089602|NASDAQ AMAL|715.58M|715580000|23.33|202,708|27.07%|22|2023-01-26|15/12/2022||0.7267||69190000|2022-10-27|15/09/2022|0.8|0.71|70820000|67770000
2022-10-30 10:11:32|02922|1081658|NASDAQ KZR|523.03M|523030000|7.650|938,481|-4.37%|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
2022-10-30 10:11:35|02923|102889|NASDAQ CBAY|291.29M|291290000|3.440|413,372|-11.79%|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
2022-10-30 10:11:38|02924|16836|NASDAQ ORRF|281.68M|281680000|26.36|18,424|11.18%|32|2023-01-25|15/12/2022||0.78||31550000|2022-10-26|15/09/2022|0.52|0.785|33480000|31400000
2022-10-30 10:11:40|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|12.51%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-10-30 10:11:43|02926|1008978|NASDAQ PCSB|279.48M|279480000|19.39|60,144|1.47%|25|2023-01-26|15/12/2022||0.265||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2022-10-30 10:11:46|02927|20945|NYSE SB|319.76M|319760000|2.650|942,056|-40.58%|38|2023-02-22|15/12/2022||0.3773||93550000|2022-11-02|15/09/2022||0.3378||88760000
2022-10-30 10:11:48|02928|16659|NASDAQ MPB|543.19M|543190000|34.20|16,163|22.06%|24|2023-01-26|15/12/2022||0.875||43330000|2022-10-26|15/09/2022|0.97|0.825|48970000|41530000
2022-10-30 10:11:52|02929|30911|NYSE RLGT|293.28M|293280000|6.050|145,181|-10.1%|36|2023-02-08|15/12/2022||0.19||349400000|2022-11-10|15/09/2022||0.21||300400000
2022-10-30 10:11:54|02930|17140|NASDAQ SCOR|108.54M|108540000|1.180|291,931|-69.82%|38|2023-03-02|15/12/2022||0.0767||106080000|2022-11-09|15/09/2022||0.0467||96820000
2022-10-30 10:11:59|02931|16683|NASDAQ MTRX|130.82M|130820000|4.85|112,668|-52.59%|38|2023-02-08|15/12/2022||-0.09||200700000|2022-11-09|15/09/2022||-0.21||199210000
2022-10-30 10:12:05|02932|48365|NYSE BHR|373.54M|373540000|4.810|436,246|-5.31%|34|2023-02-23|15/12/2022||0.0323||164350000|2022-11-02|15/09/2022||0.0107||161440000
2022-10-30 10:12:08|02933|28172|OTC EMWPF|7.77M|7770000|0.4100|91,390|-97.49%|35|2023-02-23|15/12/2022||0.8914||253140000|2022-11-30|15/09/2022||1.17||227770000
2022-10-30 10:12:10|02934|1129393|NASDAQ RRBI|413.36M|413360000|57.54|6,143|9.85%|20|2023-01-27|15/12/2022||1.32||27700000|2022-11-02|15/09/2022||1.33||27430000
2022-10-30 10:12:13|02935|20707|NYSE OCN|257.73M|257730000|30.89|72,900|-1.66%|38|2023-03-01|15/12/2022||1.14||271440000|2022-11-08|15/09/2022||0.8675||264510000
2022-10-30 10:12:21|02936|17201|NASDAQ SMSI|127.65M|127650000|2.270|293,938|-60.18%|36|2022-10-26|15/09/2022||-0.0875||13350000|2022-08-11|15/06/2022|-0.09|-0.1|12670000|12340000
2022-10-30 10:12:24|02937|1073373|NASDAQ SURF|73.12M|73120000|1.260|498,971|-83.02%|23|2022-11-15|15/09/2022||-0.455||100000|2022-08-03|15/06/2022|-0.46|-0.4483|0.00|0.00
2022-10-30 10:12:31|02938|17609|NASDAQ ZEUS|300.89M|300890000|27.04|54,577|0.26%|38|2023-02-23|15/12/2022||0.0867||521260000|2022-11-03|15/09/2022||0.9233||616280000
2022-10-30 10:12:34|02939|1046340|NASDAQ HFFG|242.95M|242950000|4.680|43,807|-33.71%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-10-30 10:12:38|02940|17507|NASDAQ VRA|99.2M|99200000|3.19|309,055|-67.48%|37|2022-12-07|15/10/2022||0.1063||120530000|2022-08-31|15/07/2022|0.08|0.1244|130370000|132510000
2022-10-30 10:12:41|02941|31035|NASDAQ FSBW|213.76M|213760000|28.19|14,776|-18.2%|25|2023-01-26|15/12/2022||0.9433||30450000|2022-10-27|15/09/2022||0.93||30050000
2022-10-30 10:12:44|02942|16523|NASDAQ LNDC|293.29M|293290000|9.91|67,101|1.95%|38|2023-01-04|15/11/2022||-0.03||48430000|2022-10-06|15/08/2022|-0.41|-0.175|43360000|42740000
2022-10-30 10:12:47|02943|48416|NASDAQ FRBA|306.17M|306170000|15.75|17,917|4.72%|32|2023-01-31|15/12/2022||0.52||26490000|2022-10-25|15/09/2022|0.52|0.5033|28980000|25580000
2022-10-30 10:12:51|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-17.11%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-10-30 10:12:55|02945|1089261|NASDAQ MESA|52.63M|52630000|1.450|413,352|-80.77%|29|2023-02-07|15/12/2022||-0.305||124540000|2022-12-07|15/09/2022||-0.2525||124590000
2022-10-30 10:12:58|02946|20279|NYSE AHT|270.49M|270490000|7.750|528,603|-45.15%|39|2023-02-22|15/12/2022||-0.77||306410000|2022-11-01|15/09/2022||-0.64||325310000
2022-10-30 10:13:05|02947|15508|NASDAQ AVNW|363.86M|363860000|32.48|62,778|13.57%|38|2023-02-09|15/12/2022||0.77||84780000|2022-11-14|15/09/2022||0.7075||81300000
2022-10-30 10:13:09|02948|20460|NYSE PKE|246.47M|246470000|12.04|62,595|-8.02%|37|2023-01-05|15/11/2022|||||2022-10-06|15/08/2022|0.09||13880000|
2022-10-30 10:13:11|02949|1129463|NASDAQ LOTZ|32.12M|32120000|0.280|1,543,399|-92.22%|15|2022-11-07|15/09/2022||-0.2533||75350000|2022-08-09|15/06/2022|-0.31|-0.2507|76500000|71530000
2022-10-30 10:13:15|02950|16577|NASDAQ MCBC|364.04M|364040000|10.630|41,944|26.55%|36|2023-01-26|15/12/2022||0.24||22460000|2022-10-27|15/09/2022|0.29|0.24||22180000
2022-10-30 10:13:18|02951|29685|NYSE TK|393.23M|393230000|3.860|574,170|9.04%|37|2022-11-17|15/09/2022|||||2022-08-04|15/06/2022|0.05||280790000|
2022-10-30 10:13:21|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|50%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-10-30 10:13:24|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|-0.04%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-10-30 10:13:29|02954|24401|NYSE VHC|93.57M|93570000|1.310|211,980|-65.97%|28|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|-0.06||34000|
2022-10-30 10:13:32|02955|16946|NASDAQ POWL|290.19M|290190000|24.63|30,370|-4.76%|38|2023-02-07|15/12/2022||0.09||119360000|2022-12-06|15/09/2022||0.245||135070000
2022-10-30 10:13:35|02956|1073036|NASDAQ FIXX|86.68M|86680000|1.510|203,794|-73.65%|23|2022-11-15|15/09/2022||-0.4684||867110|2022-08-15|15/06/2022|-0.51|-0.5376|802000|1000000
2022-10-30 10:13:38|02957|20915|NYSE BRT|417M|417000000|22.10|57,186|11.06%|25|2022-11-08|15/09/2022||-0.1||16460000|2022-08-08|15/06/2022|1.91|-0.12|14690000|11160000
2022-10-30 10:13:40|02958|1129485|NYSE PSTL|361.04M|361040000|15.75|119,298|-18.94%|17|2022-11-15|15/09/2022||0.0375||12860000|2022-08-02|15/06/2022|0.04|0.034|12140000|12080000
2022-10-30 10:13:43|02959|949628|NASDAQ XBIT|108.36M|108360000|3.56|46,938|-75.72%|30|2022-11-10|15/09/2022|||||2022-08-12|15/06/2022|-0.38||1530000|
2022-10-30 10:13:46|02960|16973|NASDAQ EYPT|187.06M|187060000|5.490|125,030|-52.14%|36|2023-03-02|15/12/2022||-0.6433||12960000|2022-11-02|15/09/2022||-0.625||11610000
2022-10-30 10:14:06|02961|1163124|NASDAQ NKTX|632.54M|632540000|13.00|427,364|-17.09%|13|2022-11-17|15/09/2022||-0.5875||0.00|2022-08-11|15/06/2022|-0.61|-0.5908|0.00|0.00
2022-10-30 10:14:08|02962|1163026|NASDAQ AKUS|486.4M|486400000|13.17|492,575|41.31%|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
2022-10-30 10:14:11|02963|15905|NASDAQ DGICA|483.5M|483500000|14.72|78,593|3.3%|38|2023-02-21|15/12/2022||0.3||189490000|2022-10-27|15/09/2022||0.33||205100000
2022-10-30 10:14:15|02964|31073|NASDAQ CRDF|67.6M|67600000|1.560|606,316|-73.42%|37|2023-03-01|15/12/2022||-0.266||78200|2022-11-10|15/09/2022||-0.265||78200
2022-10-30 10:14:18|02965|992681|NASDAQ CTXR|163.67M|163670000|1.120|587,005|-40.11%|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
2022-10-30 10:14:22|02966|16622|NASDAQ MHLD|194.37M|194370000|2.230|41,497|-31.6%|37|2022-11-10|15/09/2022||0.00|||2022-08-09|15/06/2022|0.19|0.00|3340000|
2022-10-30 10:14:26|02967|1034513|NASDAQ BBCP|364.5M|364500000|6.440|81,553|-25.12%|23|2023-01-11|15/10/2022||0.1346||102390000|2022-09-08|15/07/2022|0.24|0.1224|104470000|94390000
2022-10-30 10:14:30|02968|16780|NASDAQ NWPX|342.49M|342490000|34.50|46,165|45.2%|37|2022-11-09|15/09/2022||0.875||114000000|2022-08-08|15/06/2022|1.04|0.73|118520000|110000000
2022-10-30 10:14:33|02969|1052355|NASDAQ FDBC|266.35M|266350000|47.29|7,977|-6.52%|23|2022-10-26|15/09/2022|1.36||24050000||2022-07-27|15/06/2022|1.35||23320000|
2022-10-30 10:14:36|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|13.89%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-10-30 10:14:39|02971|50995|NASDAQ DRIO|104.83M|104830000|4.50|206,486|-72.48%|29|2022-11-15|15/09/2022||-0.77||6750000|2022-08-15|15/06/2022|-0.74|-0.7543|6180000|8250000
2022-10-30 10:14:43|02972|15683|NASDAQ CECE|407.78M|407780000|11.820|314,797|71.8%|36|2022-11-09|15/09/2022||0.115||94980000|2022-08-08|15/06/2022|0.18|0.0925|105380000|91280000
2022-10-30 10:14:45|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|16.23%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-10-30 10:14:49|02974|16744|NASDAQ NNBR|102.25M|102250000|2.330|127,752|-53.31%|35|2022-11-10|15/09/2022||0.0267||133030000|2022-08-04|15/06/2022|-0.09|0.02|125360000|128900000
2022-10-30 10:14:51|02975|1166560|NASDAQ ONCR|18.18M|18180000|0.70|68,854|-93.43%|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
2022-10-30 10:14:54|02976|20960|NYSE FF|304.59M|304590000|6.960|171,637|-1.42%|37|2022-11-11|15/09/2022|||||2022-08-08|15/06/2022|-0.07||117800000|
2022-10-30 10:14:57|02977|1076698|NYSE USX|120.96M|120960000|2.350|112,093|-68.96%|26|2023-02-09|15/12/2022||0.0383||552300000|2022-11-04|15/09/2022||-0.0267||543490000
2022-10-30 10:15:00|02978|15889|NASDAQ DAKT|152.66M|152660000|3.390|150,996|-38.92%|37|2022-11-22|15/10/2022||0.09||180930000|2022-08-31|15/07/2022|-0.12|0.02|171900000|166440000
2022-10-30 10:15:03|02979|100200|NASDAQ EIGR|225.11M|225110000|5.120|332,827|-24.04%|34|2022-11-10|15/09/2022||-0.4794||5910000|2022-08-04|15/06/2022|-0.4587|-0.5816|4090000|4700000
2022-10-30 10:15:06|02980|16495|NASDAQ LCUT|191.68M|191680000|8.69|20,826|-48.76%|37|2022-11-10|15/09/2022||0.495||201570000|2022-08-04|15/06/2022|-0.14|0.05|151310000|182550000
2022-10-30 10:15:08|02981|1080088|NASDAQ AVRO|29.77M|29770000|0.680|284,295|-87.9%|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
2022-10-30 10:15:10|02982|1096079|NASDAQ CBNK|350.3M|350300000|24.96|20,825|-1.93%|24|2023-01-25|15/12/2022||0.685||46150000|2022-10-25|15/09/2022|0.77|0.7275|45450000|45500000
2022-10-30 10:15:13|02983|1153038|NASDAQ HBT|584.54M|584540000|20.33|16,311|12.76%|18|2023-01-26|15/12/2022||0.55||47460000|2022-11-09|15/09/2022||0.496||45160000
2022-10-30 10:15:16|02984|1152989|NASDAQ FREQ|58.89M|58890000|1.670|127,386|-73.41%|18|2022-11-21|15/09/2022||-0.56||3250000|2022-08-09|15/06/2022|-0.61|-0.6633|0.00|0.00
2022-10-30 10:15:20|02985|16192|NASDAQ GLRE|281.56M|281560000|8.110|80,022|9.15%|37|2022-11-09|15/09/2022||0.301|||2022-08-02|15/06/2022|0.37|0.4509|134780000|
2022-10-30 10:15:24|02986|16923|NASDAQ PLPC|393.62M|393620000|79.67|19,898|14.8%|25|2022-11-04|15/09/2022|||||2022-08-04|15/06/2022|2.77||163470000|
2022-10-30 10:15:31|02987|998045|NASDAQ NODK|290.58M|290580000|13.72|8,000|-30.99%|22|2022-08-04|15/06/2022|-2.15||84910000||2022-05-06|15/03/2022|0.09||70020000|
2022-10-30 10:15:33|02988|1169488|NASDAQ AFCG|338.97M|338970000|17.07|171,491|-27.24%|9|2022-11-03|15/09/2022||0.6586||19320000|2022-08-09|15/06/2022|0.69|0.5971|21650000|20780000
2022-10-30 10:15:37|02989|16914|NASDAQ PKOH|134.33M|134330000|11.21|26,444|-51.93%|36|2022-11-07|15/09/2022||0.405||414150000|2022-08-02|15/06/2022|0.21|0.255|428600000|421250000
2022-10-30 10:15:40|02990|940832|NASDAQ ADVM|89.91M|89910000|0.905|435,223|-60.13%|30|2022-11-10|15/09/2022||-0.3475||0.00|2022-08-11|15/06/2022|-0.44|-0.34|0.00|0.00
2022-10-30 10:15:43|02991|1121798|NASDAQ ASLE|1.07B|1070000000|20.78|201,469|-7.07%|15|2022-11-08|15/09/2022||0.05||71510000|2022-08-08|15/06/2022|0.47|0.18|139610000|111000000
2022-10-30 10:15:47|02992|20884|NYSE MG|142.48M|142480000|4.78|50,618|-51.32%|39|2022-11-07|15/09/2022||0.2333||186070000|2022-08-03|15/06/2022|0.15|0.23|179030000|183160000
2022-10-30 10:15:49|02993|41341|NASDAQ TNXP|26.59M|26590000|0.4701|4,326,391|-97.34%|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
2022-10-30 10:15:52|02994|1121155|NASDAQ TCRR|60.31M|60310000|1.56|238,961|-75.24%|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
2022-10-30 10:15:55|02995|17495|NASDAQ VLGEA|323.33M|323330000|22.28|27,916|0.04%|29|2022-12-06|15/10/2022|||||2022-10-04|15/07/2022|0.66||527500000|
2022-10-30 10:15:58|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|2.49%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-10-30 10:16:02|02997|52760|||||||34|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|-0.18||392200000|
2022-10-30 10:16:10|02998|16106|NASDAQ FLXS|85.39M|85390000|16.10|20,425|-42.5%|33|2023-01-23|15/12/2022||0.38||103420000|2022-10-24|15/09/2022|0.09|0.35|95700000|96380000
2022-10-30 10:16:13|02999|31034|NASDAQ FRGI|171.54M|171540000|6.87|32,618|-34.82%|38|2023-02-27|15/12/2022||0.15||92870000|2022-11-07|15/09/2022||0.1||93590000
2022-10-30 10:16:16|03000|976457|NASDAQ SCWX|684.01M|684010000|8.05|69,464|-56.3%|26|2022-12-01|15/10/2022||-0.2025||119080000|2022-09-01|15/07/2022|-0.13|-0.165|116180000|116100000
2022-10-30 10:16:18|03001|20546|NYSE ODC|214.81M|214810000|30.17|11,159|-13.35%|38|2022-12-09|15/10/2022|||||2022-10-13|15/07/2022|0.75||93160000|
2022-10-30 10:16:24|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|-35.29%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2022-10-30 10:16:27|03003|1169484|NASDAQ SNSE|44.85M|44850000|1.46|37,642|-83.2%|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
2022-10-30 10:16:30|03004|1163254|NASDAQ PSTX|346.63M|346630000|4.190|1,452,884|-34.63%|14|2022-11-17|15/09/2022||-0.7275||1400000|2022-08-11|15/06/2022|-0.69|-0.7625|2700000|1400000
2022-10-30 10:16:33|03005|1153684|NASDAQ ETNB|431.84M|431840000|9.29|1,281,175|-47.22%|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
2022-10-30 10:16:36|03006|17502|NASDAQ VOXX|212.08M|212080000|8.86|99,661|-21.66%|39|2023-01-09|15/11/2022||0.335||200700000|2022-10-11|15/08/2022|-0.42|-0.065|125710000|137930000
2022-10-30 10:16:45|03007|1156575|NASDAQ BDTX|80.31M|80310000|2.21|167,108|-71.15%|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
2022-10-30 10:16:47|03008|1163279|NASDAQ TIG|180.23M|180230000|3.52|119,966|-62.55%|12|2022-11-17|15/09/2022||0.095||181180000|2022-08-03|15/06/2022|0.11|0.0675|154190000|161250000
2022-10-30 10:16:50|03009|16702|NASDAQ NATR|173.79M|173790000|9.04|39,445|-42.75%|37|2022-11-09|15/09/2022||0.24||104500000|2022-08-09|15/06/2022|0.03|-0.06|104160000|92000000
2022-10-30 10:16:54|03010|1167743|NASDAQ SBTX|217.7M|217700000|6.14|219,340|-28.85%|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
2022-10-30 10:16:57|03011|1163753|NASDAQ PBFS|256.53M|256530000|10.20|13,707|-19.43%|14|2022-09-23|15/06/2022|0.09||15440000||2022-05-11|15/03/2022|0.01||13860000|
2022-10-30 10:16:59|03012|1061143|NASDAQ ACET|732.85M|732850000|17.19|523,090|99.88%|23|2022-11-10|15/09/2022||-0.5259||312500|2022-08-10|15/06/2022|-0.56|-0.45|0.00|0.00
2022-10-30 10:17:02|03013|21030|NYSE IVC|29.72M|29720000|0.776|372,572|-84.3%|38|2023-02-08|15/12/2022||-0.24||206150000|2022-11-08|15/09/2022||-0.37||197290000
2022-10-30 10:17:05|03014|102927|NASDAQ IMUX|54.1M|54100000|1.77|3,069,675|-81.01%|34|2023-02-24|15/12/2022||-0.662||0.00|2022-11-10|15/09/2022||-0.682||0.00
2022-10-30 10:17:08|03015|30798|NYSE IBIO|18.91M|18910000|2.1000|123,070|-89.23%|24|2023-02-14|15/12/2022||-1.38||1000000|2022-11-21|15/09/2022||-1.88||1000000
2022-10-30 10:17:10|03016|1131052|NYSE FOA|291.49M|291490000|1.550|199,530|-67.64%|13|2023-03-01|15/12/2022||0.0408||284440000|2022-11-07|15/09/2022||-0.0304||273770000
2022-10-30 10:17:14|03017|20854|NYSE CRDa|293.58M|293580000|6.320|31,233|-26.85%|38|2023-02-27|15/12/2022||0.1933||304710000|2022-11-07|15/09/2022||0.22||303930000
2022-10-30 10:17:17|03018|1129438|NYSE MEC|137.77M|137770000|6.71|51,760|-62.22%|19|2023-03-01|15/12/2022||0.1926||122020000|2022-11-01|15/09/2022||0.2206||137120000
2022-10-30 10:17:20|03019|16229|NASDAQ ONCT|59.4M|59400000|1.070|370,525|-70.84%|37|2022-11-10|15/09/2022||-0.2367||305800|2022-08-09|15/06/2022|-0.23|-0.2287|191000|459000
2022-10-30 10:17:24|03020|15609|NASDAQ BSET|163.98M|163980000|17.91|70,478|14.44%|33|2023-01-19|15/11/2022||0.435||114760000|2022-09-29|15/08/2022|0.84|0.64|118010000|119620000
2022-10-30 10:17:27|03021|1072329|NASDAQ LAZY|138.24M|138240000|12.62|79,075|-40.16%|23|2022-11-03|15/09/2022||0.74||329950000|2022-08-04|15/06/2022|0.81|1.12|373550000|386170000
2022-10-30 10:17:29|03022|1043280|NASDAQ MBIO|57.46M|57460000|0.543|435,305|-75.78%|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
2022-10-30 10:17:33|03023|16478|NASDAQ KVHI|196.66M|196660000|10.31|55,436|0.49%|38|2023-03-03|15/12/2022||-0.03||38100000|2022-11-03|15/09/2022||-0.06||38000000
2022-10-30 10:17:36|03024|16124|NASDAQ FRBK|197.1M|197100000|3.090|222,269|-0.32%|32|2023-01-23|15/12/2022||0.09||47400000|2022-10-26|15/09/2022||0.09||46300000
2022-10-30 10:17:38|03025|1097779|NASDAQ LEGH|450.54M|450540000|18.46|44,573|4%|21|2022-11-17|15/09/2022||0.6133||62970000|2022-09-23|15/06/2022|0.69|0.6133|64210000|61190000
2022-10-30 10:17:40|03026|1174322|NYSE AOMR|256.85M|256850000|10.30|73,034|-41.94%|10|2022-11-08|15/09/2022||0.4566||18890000|2022-08-09|15/06/2022|0.9|0.4718|29150000|18290000
2022-10-30 10:17:43|03027|20673|NYSE BH|314.18M|314180000|138.01|2,083|-16.98%|27|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|-40.73||92370000|
2022-10-30 10:17:46|03028|1137408|NASDAQ BCEL|57.89M|57890000|1.500|119,899|-71.04%|18|2022-11-16|15/09/2022||-0.7122||0.00|2022-08-08|15/06/2022|-0.72|-0.708|0.00|0.00
2022-10-30 10:17:48|03029|1163487|NASDAQ INZY|70.66M|70660000|1.76|57,508|-81.16%|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
2022-10-30 10:17:53|03030|1072283|NASDAQ HOFV|62.48M|62480000|0.531|723,847|-76.9%|16|2022-11-09|15/09/2022||-0.06||12300000|2022-08-11|15/06/2022|-0.08|-0.11|2700000|3500000
2022-10-30 10:17:56|03031|17310|NASDAQ TAST|89.5M|89500000|1.680|147,023|-54.22%|38|2023-03-01|15/12/2022||-0.1933||429650000|2022-11-09|15/09/2022||-0.2033||439330000
2022-10-30 10:17:58|03032|1061145|NASDAQ SLDB|111.03M|111030000|6.110|407,653|-79.93%|23|2022-11-15|15/09/2022||-0.178||1680000|2022-08-11|15/06/2022|-0.22|-0.2167|6200000|6130000
2022-10-30 10:18:01|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-65.8%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-10-30 10:18:03|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-52.08%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-10-30 10:18:07|03035|1008760|NYSE EEX|229.46M|229460000|3.320|93,391|-18.02%|25|2023-02-16|15/12/2022||0.15||63500000|2022-11-03|15/09/2022||0.12||51500000
2022-10-30 10:18:09|03036|41224|NYSE NGVC|263.87M|263870000|11.63|66,523|-4.52%|37|2022-11-17|15/09/2022||0.2|||2022-08-04|15/06/2022|0.17|0.2|266310000|
2022-10-30 10:18:13|03037|989653|NASDAQ FLNT|100.66M|100660000|1.260|114,418|-47.06%|25|2022-11-09|15/09/2022||0.03||92690000|2022-08-09|15/06/2022|0.01|0.005|98360000|87530000
2022-10-30 10:18:19|03038|21142|NYSE SRT|145.73M|145730000|3.620|57,473|-34.18%|37|2022-11-09|15/09/2022||0.11||173010000|2022-08-08|15/06/2022|0.13|0.065|167640000|160350000
2022-10-30 10:18:22|03039|40101|NASDAQ UIHC|17.47M|17470000|0.403|107,292|-89.44%|37|2023-02-22|15/12/2022||-0.24||235980000|2022-11-10|15/09/2022||-0.445||289030000
2022-10-30 10:18:28|03040|1156304|NYSE VEL|324.16M|324160000|10.00|15,150|-22.18%|17|2022-11-16|15/09/2022||0.2955||28800000|2022-08-04|15/06/2022|0.31|0.2898|29070000|27300000
2022-10-30 10:18:35|03041|961750|NYSE AC|917.87M|917870000|41.70|4,220|14.72%|23|2022-08-03|15/06/2022|-1.36||2550000||2022-05-05|15/03/2022|-0.73||2580000|
2022-10-30 10:18:38|03042|1169946|NASDAQ TLIS|17.47M|17470000|0.656|217,032|-87.73%|12|2022-11-14|15/09/2022||-0.695||650000|2022-08-03|15/06/2022|-1.01|-0.9|572000|1200000
2022-10-30 10:18:41|03043|1082076|NASDAQ LSEA|204.63M|204630000|5.000|46,803|-44.75%|14|2022-11-09|15/09/2022||0.5332||348300000|2022-08-04|15/06/2022|0.71|0.555|368680000|342190000
2022-10-30 10:18:44|03044|958191|NYSE STON|414.45M|414450000|3.490|247,427|34.75%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2022-10-30 10:18:47|03045|1167742|NASDAQ SGTX|17.01M|17010000|0.53|39,445|-90.26%|14|2022-11-09|15/09/2022||-0.4275||2500000|2022-08-04|15/06/2022|-0.44|-0.4325|2880000|2500000
2022-10-30 10:18:53|03046|17355|NYSE TISI|30.56M|30560000|0.707|1,118,108|-70.78%|37|2022-11-07|15/09/2022||-0.01||267300000|2022-08-15|15/06/2022|-0.36|-0.22|251270000|261300000
2022-10-30 10:18:59|03047|20885|NYSE NL|426.16M|426160000|8.730|31,458|51.3%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.62||41600000|
2022-10-30 10:19:03|03048|16857|NASDAQ HPK|2.53B|2530000000|22.390|212,819|58.46%|16|2022-11-14|15/09/2022||1.06||257750000|2022-08-08|15/06/2022|0.64|0.755|201430000|168050000
2022-10-30 10:19:06|03049|29712|NYSE VHI|739.51M|739510000|26.15|36,185|12.91%|36|2022-11-10|15/09/2022||2.38|||2022-08-04|15/06/2022|0.98|2.01|634600000|
2022-10-30 10:19:11|03050|1166745|NASDAQ SPRB|27.33M|27330000|1.16|32,927|-75.63%|12|2022-11-15|15/09/2022||-0.5367||0.00|2022-08-10|15/06/2022|-0.51|-0.525|0.00|0.00
2022-10-30 10:19:14|03051|1169333|NASDAQ HMPT|251.85M|251850000|1.820|51,927|-60.22%|12|2022-11-03|15/09/2022||-0.1953||71500000|2022-08-11|15/06/2022|-0.3386|-0.1009|70000000|112680000
2022-10-30 10:19:16|03052|24437|NYSE CIX|226.45M|226450000|18.40|7,673|-14.81%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|0.5||41680000|
2022-10-30 10:19:19|03053|348|ETR ADSGn|18.03B|18030000000|99.35|757,431|-64.93%|37|2022-11-09|15/09/2022||2.73||6600000000|2022-08-04|15/06/2022|1.88|1.77|5600000000|5590000000
2022-10-30 10:19:22|03054|347|ETR ALVG|216.19M|216190000|181.40|902,383|-9.82%|39|2023-02-17|15/12/2022||5.23||38680000000|2022-11-10|15/09/2022||4.89||36850000000
2022-10-30 10:19:25|03055|345|ETR BASFn|40.52B|40520000000|45.300|2,821,579|-27.26%|37|2023-02-24|15/12/2022||1.17||20280000000|2022-10-26|15/09/2022|1.77|1.47|21900000000|21600000000
2022-10-30 10:19:28|03056|346|ETR BAYGn|51.77B|51770000000|52.70|2,495,831|8.28%|37|2023-02-28|15/12/2022||1.36||12070000000|2022-11-08|15/09/2022||1.09||10900000000
2022-10-30 10:19:31|03057|6283|ETR BEIG|21.89B|21890000000|96.500|273,038|5.01%|38|2023-03-01|15/12/2022||||2130000000|2022-10-27|15/09/2022||||2150000000
2022-10-30 10:19:33|03058|652|ETR BMWG|51.4B|51400000000|79.560|1,258,719|-8.8%|37|2022-11-03|15/09/2022||3.69||34310000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-10-30 10:19:37|03059|14145|ETR BNRGn|9.45B|9450000000|61.140|358,307|-25.66%|37|2022-11-09|15/09/2022||1.76||4830000000|2022-08-10|15/06/2022|1.86|1.85|5060000000|4590000000
2022-10-30 10:19:39|03060|353|ETR CONG|10.38B|10380000000|51.88|546,315|-48.9%|37|2022-11-10|15/09/2022||1.43||9840000000|2022-08-09|15/06/2022|-1.26|1.24|9440000000|9210000000
2022-10-30 10:19:42|03061|958839|F 1COV|6.68B|6680000000|35.050|4,521|-36.98%|29|2023-03-02|15/12/2022||-0.3766||3750000000|2022-10-25|15/09/2022|0.06|0.4144|4620000000|4340000000
2022-10-30 10:19:45|03062|355|Daimler AG Stock - Inves|62.26B|62260000000|58.200|2,421,798|-18.95%|30|2023-02-02|15/12/2022||3||37010000000|2022-10-26|15/09/2022|3.66|2.64|37720000000|35630000000
2022-10-30 10:19:47|03063|1014089|ETR DHER|8.31B|8310000000|32.74|727,566|-69.56%|24|2023-02-09|15/12/2022||||2820000000|2022-11-10|15/09/2022||||2720000000
2022-10-30 10:19:50|03064|352||20.02B|20020000000|9.826|10,666,774|-11.84%|38|2023-02-02|15/12/2022||0.3108||6220000000|2022-10-26|15/09/2022|0.53|0.4417|6.9|6500000000
2022-10-30 10:19:53|03065|359|ETR DB1Gn|30.44B|30440000000|165.800|352,303|15.46%|27|2023-02-15|15/12/2022||1.94||1070000000|2022-10-19|15/09/2022|2.03|1.93|1340000000|1010000000
2022-10-30 10:19:55|03066|354|ETR DPWGn|43B|43000000000|35.615|2,800,585|-33.45%|37|2022-11-08|15/09/2022||1.06||22350000000|2022-08-05|15/06/2022|1.17|0.9957|24030000000|21830000000
2022-10-30 10:19:57|03067|656|ETR DTEGn|95.96B|95960000000|19.300|6,900,977|20.04%|28|2023-02-22|15/12/2022||0.2477||30140000000|2022-11-10|15/09/2022||0.3433||29080000000
2022-10-30 10:20:00|03068|9251|ETR EONGn|17.76B|17760000000|8.270|5,881,450|-24.59%|37|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.55||23340000000|
2022-10-30 10:20:04|03069|653|ETR FMEG|7.71B|7710000000|26.260|787,306|-54.3%|38|2023-02-22|15/12/2022||0.8454||4810000000|2022-11-01|15/09/2022||0.8091||4730000000
2022-10-30 10:20:07|03070|6284|ETR FREG|12.48B|12480000000|22.160|1,703,045|-43.56%|38|2023-02-22|15/12/2022||1.03||10780000000|2022-11-01|15/09/2022||0.8752||10260000000
2022-10-30 10:20:10|03071|6334|ETR HEIG|518.36M|518360000|46.440|543,861|-28.71%|37|2022-11-03|15/09/2022||2.16||5830000000|2022-08-02|15/06/2022|2.45|2.02|5520000000|5500000000
2022-10-30 10:20:16|03072|1054774|ETR HFGG|3.5B|3500000000|20.40|1,305,450|-70.86%|23|2022-10-27|15/09/2022||||1760000000|2022-08-15|15/06/2022|0.35||1960000000|1920000000
2022-10-30 10:20:19|03073|357|ETR HNKG_p|26.02B|26020000000|63.46|483,504|-17.99%|37|2022-11-08|15/09/2022||0.9614||5670000000|2022-08-15|15/06/2022|0.9951|0.9126|5640000000|5390000000
2022-10-30 10:20:22|03074|659|ETR IFXGn|32.8B|32800000000|25.195|4,099,614|-37.63%|38|2023-02-02|15/12/2022||0.5411||3780000000|2022-11-15|15/09/2022||0.5729||3940000000
2022-10-30 10:20:25|03075|1097708|ETR LINI|149.73B|149730000000|299.650|602,093|7.59%|26|2023-02-16|15/12/2022||2.91||8420000000|2022-10-27|15/09/2022||2.91||8250000000
2022-10-30 10:20:28|03076|658|ETR MRCG|73.06B|73060000000|168.05|240,740|-17.7%|38|2023-03-02|15/12/2022||2.71||5860000000|2022-11-10|15/09/2022||2.61||5660000000
2022-10-30 10:20:31|03077|6321|ETR MTXGn|9.81B|9810000000|183.95|141,266|-4.37%|38|2023-02-23|15/12/2022||2.89||1480000000|2022-10-27|15/09/2022||1.93||1330000000
2022-10-30 10:20:34|03078|662|ETR MUVGn|37.49B|37490000000|270.00|388,825|5.39%|38|2023-02-23|15/12/2022||6.06||16260000000|2022-11-08|15/09/2022||6.16||15650000000
2022-10-30 10:20:37|03079|356|ETR PSHG_p|17.65B|17650000000|57.020|925,135|-36.52%|36|2022-11-08|15/09/2022|||||2022-08-08|15/06/2022|10.27||3130000000|
2022-10-30 10:20:39|03080|958793|ETR PUMG|6.85B|6850000000|45.78|498,606|-57.33%|30|2023-02-16|15/12/2022||0.1866||2050000000|2022-10-26|15/09/2022|0.98|1.11|2350000000|2220000000
2022-10-30 10:20:42|03081|6336|ETR QIA|10.03B|10030000000|43.730|448,250|-8.11%|38|2023-02-07|15/12/2022||0.4464||489120000|2022-11-02|15/09/2022||0.4533||480550000
2022-10-30 10:20:46|03082|6306|ETR RWEG|26.22B|26220000000|38.770|2,133,226|16.53%|37|2022-11-10|15/09/2022||0.34||7070000000|2022-08-07|15/06/2022|-0.12|1.17|8300000000|6970000000
2022-10-30 10:20:48|03083|663|ETR SAPG|109.07B|109070000000|97.740|1,992,274|-22.01%|36|2023-01-26|15/12/2022||1.59||8450000000|2022-10-25|15/09/2022|0.57|1.25|7840000000|7590000000
2022-10-30 10:20:52|03084|19900|ETR SATG_p|22.37B|22370000000|354.100|84,961|-36.81%|38|2023-01-31|15/12/2022||2.08||1040000000|2022-10-19|15/09/2022|2.25|2.5|1050000000|1040000000
2022-10-30 10:20:54|03085|350|ETR SIEGn|87.99B|87990000000|111.44|1,503,735|-20.56%|38|2023-02-02|15/12/2022||2.07||17540000000|2022-11-17|15/09/2022||3.26||19500000000
2022-10-30 10:20:56|03086|1166602|ETR ENR1n|8.37B|8370000000|11.71|2,169,655|-52.82%|15|2023-01-31|15/12/2022||0.2343||6690000000|2022-11-16|15/09/2022||0.7698||8360000000
2022-10-30 10:20:59|03087|1072226|ETR SHLG|51.97B|51970000000|46.47|716,175|-19.13%|23|2022-11-09|15/09/2022||0.6177||5850000000|2022-08-03|15/06/2022|0.43|0.4824|5190000000|5070000000
2022-10-30 10:21:02|03088|6328|ETR SY1G|14.59B|14590000000|104.350|308,999|-12.71%|37|2022-10-26|15/09/2022||0.86||1180000000|2022-08-02|15/06/2022|1.64|0.81|1170000000|1170000000
2022-10-30 10:21:04|03089|22402|ETR VOWG_p|76.33B|76330000000|128.24|1,077,557|-33.84%|37|2022-10-28|15/09/2022|3.9|7.38|70710000000|69030000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-10-30 10:21:07|03090|49817|F VNAn|17.51B|17510000000|22.16|8,960|-55.16%|36|2022-11-04|15/09/2022||0.5874||780460000|2022-08-03|15/06/2022|2.33|0.6516|598300000|839080000
2022-10-30 10:21:09|03091|942333|ETR ZALG|6.13B|6130000000|24.18|1,450,506|-70.36%|32|2023-03-02|15/12/2022||0.2131||3210000000|2022-11-03|15/09/2022||0.0308||2370000000
2022-10-30 10:21:12|03092|19756|ETR UUUG|140.55M|140550000|3.980|60,707|-4.56%|26|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.01||17740000|
2022-10-30 10:21:16|03093|6325|ETR ARLG|1.98B|1980000000|33.020|22,917|19.46%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.65||263000000|
2022-10-30 10:21:18|03094|1174918|ETR YOUG|4.6B|4600000000|5.02|147,094|-74.9%|11|2023-02-01|15/11/2022||-0.1173||565250000|2022-11-08|15/08/2022|-0.37|-0.371|430600000|446890000
2022-10-30 10:21:21|03095|962888|F A4Y|70.71M|70710000|2.180|4,297|-67.7%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||59800000|
2022-10-30 10:21:25|03096|19760|ETR APME|41.53M|41530000|2.050|5,545|-59%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-0.04||5880000|5880000
2022-10-30 10:21:27|03097|49818|ETR ADLG|744.03M|744030000|6.80|7,372|-16.36%|26|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|-0.88||438500000|
2022-10-30 10:21:29|03098|962340|ETR ADJ|166.16M|166160000|1.41|290,318|-87.98%|27|2022-11-29|15/09/2022||-0.0605||54740000|2022-08-29|15/06/2022|-4.55|0.5898|101900000|86680000
2022-10-30 10:21:31|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|-4.42%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-10-30 10:21:34|03100|953064|F LNSX|270.01M|270010000|12.20|2,244|-29.56%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 10:21:40|03101|19200|ETR AOXG|1.54B|1540000000|8.645|18,658|-46.5%|37|2022-11-08|15/09/2022||0.18||51290000|2022-08-08|15/06/2022|0.15|0.18|40000000|50750000
2022-10-30 10:21:43|03102|1056289|F ACT1|160.65M|160650000|15.8500|2,154|-27.63%|23|2022-10-26|15/09/2022||||110850000|2022-07-26|15/06/2022|0.95|1.1|140400000|140400000
2022-10-30 10:21:46|03103|19201|ETR AMDG|594.68M|594680000|104.000|5,918|-47.95%|36|2022-10-25|15/09/2022|2.16||104800000||2022-07-26|15/06/2022|1.11||98300000|
2022-10-30 10:21:49|03104|961763|F AT1|3B|3000000000|2.012|4,536,381|-66.52%|25|2022-11-29|15/09/2022||0.10||397920000|2022-09-02|15/06/2022|0.2|0.11|317800000|310900000
2022-10-30 10:21:52|03105|962860|F AYDGn|38.5M|38500000|6.840|1,336|-26.05%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|-0.08||6290000|
2022-10-30 10:21:55|03106|1034495|TG AAGG|174.77M|174770000|11.4600|7,470|-29.17%|23|2022-11-11|15/09/2022||||53300000|2022-08-12|15/06/2022|0.02||47000000|47700000
2022-10-30 10:21:58|03107|6311|ETR NAFG|2.78B|2780000000|63.660|116,745|-14.71%|31|2022-12-07|15/09/2022||||3930000000|2022-09-08|15/06/2022|1.79|1.64|5020000000|3980000000
2022-10-30 10:22:01|03108|1169593|F AG1G|1.45B|1450000000|6.82|355,922|-79.94%|12|2022-11-02|15/09/2022||-0.2435||1690000000|2022-08-03|15/06/2022|-0.2712|-0.2723|1740000000|1610000000
2022-10-30 10:22:04|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|3.42%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-10-30 10:22:08|03110|49821|ETR BST1|65.21M|65210000|4.94|3,984|-32.51%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.01||18950000|
2022-10-30 10:22:11|03111|6326|ETR B5AG|173.77M|173770000|6.660|3,831|-40.75%|33|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.37||410550000|
2022-10-30 10:22:14|03112|962864|F BYWG|1.66B|1660000000|66.00|283|39.83%|25|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|2.22||6660000000|6880000000
2022-10-30 10:22:17|03113|40204|ETR BYWGnx|1.66B|1660000000|45.850|16,915|25.27%|33|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|2.22||6660000000|6880000000
2022-10-30 10:22:19|03114|1054775|ETR BFSA|1.4B|1400000000|35.00|87,449|-45.57%|24|2023-02-22|15/12/2022||0.8173||273640000|2022-10-27|15/09/2022|0.93|0.4958|285300000|251360000
2022-10-30 10:22:23|03115|39127|ETR BDTG|311.44M|311440000|30.850|3,385|-45.4%|32|2022-12-15|15/09/2022|||||2022-08-08|15/06/2022|0.12|0.16|252100000|252100000
2022-10-30 10:22:26|03116|964570|ETR ARTG|30.95M|30950000|4.41|4,431|-75%|25|2022-11-21|15/09/2022|||||2022-08-22|15/06/2022|-0.1||26660000|
2022-10-30 10:22:29|03117|1174916|ETR BIKE|743.6M|743600000|3.00|55,591|-85.01%|9|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|||67000000|
2022-10-30 10:22:39|03118|6300|ETR GBFG|1.04B|1040000000|28.000|99,194|-7.77%|38|2023-02-16|15/12/2022||0.7792||1040000000|2022-11-09|15/09/2022||0.6445||1030000000
2022-10-30 10:22:42|03119|19781|ETR BIOG|1.52B|1520000000|42.600|434|-1.39%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-10-30 10:22:45|03120|19203|ETR BIOG_p|1.52B|1520000000|34.100|639|-18.62%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-10-30 10:22:49|03121|19783|ETR BMWG_p|51.4B|51400000000|74.250|81,459|0.88%|37|2022-11-03|15/09/2022||3.69||34310000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-10-30 10:22:51|03122|963035|F BVB|415.9M|415900000|3.768|222,301|-21.01%|25|2022-11-11|15/09/2022||||85000000|2022-09-28|15/06/2022|-0.42||74840000|
2022-10-30 10:22:54|03123|963713|ETR BNNn|127.59M|127590000|5.8400|10,902|-37.34%|26|2023-01-16|15/09/2022|||||2022-08-29|15/06/2022|-0.12||12250000|
2022-10-30 10:22:57|03124|1081719|ETR CPXG|48.82M|48820000|15.80|313|0.64%|17|2022-04-25|15/12/2021|0.26||91040000||2022-02-11|15/09/2021|0.3||31530000|
2022-10-30 10:22:59|03125|661|ETR CECG|780.72M|780720000|1.609|1,097,425|-61.8%|35|2022-12-15|15/09/2022||||4890000000|2022-08-11|15/06/2022|-0.24||4660000000|4610000000
2022-10-30 10:23:02|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-30.74%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-10-30 10:23:05|03127|19206|ETR CWCG|563.29M|563290000|79.800|3,483|-33.94%|34|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|-0.39||132000000|130700000
2022-10-30 10:23:07|03128|358|ETR CBKG|10.37B|10370000000|8.280|5,596,496|31.1%|28|2023-02-09|15/12/2022||0.2286||2310000000|2022-11-09|15/09/2022||0.1785||2030000000
2022-10-30 10:23:12|03129|1056259|F CCAG|29.82M|29820000|0.8720|31,964|-91.43%|23|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|-16.16||9300000|
2022-10-30 10:23:14|03130|1088691|ETR CSQG|34.97M|34970000|25.20|169|-37.62%|21|2022-11-11|15/09/2022|||||2022-09-30|15/06/2022|0.61||1520000|
2022-10-30 10:23:17|03131|19212|ETR EVDG|4.62B|4620000000|48.160|96,878|-23.39%|37|2022-11-17|15/09/2022||0.05||371600000|2022-08-24|15/06/2022|0.58||595100000|451150000
2022-10-30 10:23:21|03132|23008|BS DEXGn|29.37M|29370000|1.980|16,938|-76.48%|27|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.19||238900000|
2022-10-30 10:23:25|03133|964642|ETR DMRE|226.85M|226850000|2.15|8,451|-48.19%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022|0.05||20170000|
2022-10-30 10:23:28|03134|1061941|ETR DMPG|2.06B|2060000000|38.22|43,695|-56.07%|23|2022-11-16|15/09/2022||||269000000|2022-09-07|15/06/2022|0.27|0.72|239400000|239200000
2022-10-30 10:23:30|03135|19208|ETR DBANn|473.89M|473890000|25.200|10,226|-37%|32|2022-12-15|15/09/2022|||||2022-08-11|15/06/2022|-2.26||-32310000|
2022-10-30 10:23:33|03136|23007|ETR DEQGn|1.35B|1350000000|21.840|39,811|24.3%|38|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.37||53630000|52000000
2022-10-30 10:23:36|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|-12.67%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-10-30 10:23:39|03138|962341|ETR DKG|288.28M|288280000|8.200|7,339|-44.59%|23|2022-12-20|15/09/2022|||||2022-08-11|15/06/2022|2.11||19100000|19000000
2022-10-30 10:23:42|03139|958262|ETR PBBG|1B|1000000000|7.45|436,190|-30.54%|26|2022-11-14|15/09/2022|||||2022-09-08|15/06/2022|0.38||123000000|
2022-10-30 10:23:45|03140|22138|ETR DWNG|7.91B|7910000000|19.925|110,761|-55.01%|37|2022-11-16|15/09/2022||0.2258||209960000|2022-08-05|15/06/2022|1.7|1.18||220930000
2022-10-30 10:23:48|03141|6327|ETR DEZG|458.79M|458790000|3.800|417,749|-47.66%|32|2022-11-10|15/09/2022||||410200000|2022-08-11|15/06/2022|0.18||482500000|462000000
2022-10-30 10:23:50|03142|1114558|ETR DFV|145.73M|145730000|9.99|2,108|-15.63%|16|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.01||29200000|
2022-10-30 10:23:53|03143|19207|ETR DICn|606.59M|606590000|7.410|90,669|-51.22%|33|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.18||50200000|49800000
2022-10-30 10:23:56|03144|6315|ETR GILG|3.25B|3250000000|41.200|1,800|-1.9%|37|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.86||1120000000|
2022-10-30 10:24:05|03145|32558|ETR DUEG|1.85B|1850000000|26.780|126,150|-31.51%|37|2023-02-23|15/12/2022||0.717||1130000000|2022-11-10|15/09/2022||0.5395||1010000000
2022-10-30 10:24:08|03146|1072321|ETR DWSG|5.46B|5460000000|27.28|69,701|-27.1%|22|2023-02-02|15/12/2022||0.8387||638490000|2022-10-26|15/09/2022||0.8455||635600000
2022-10-30 10:24:10|03147|964658|ETR ED4|249.5M|249500000|9.98|3,353|-14.33%|26|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.22||188620000|
2022-10-30 10:24:14|03148|962884|F EING_p|530.68M|530680000|140.60|1,816|-18.26%|24|2022-11-17|15/09/2022|||||2022-08-24|15/06/2022|4.38||271400000|
2022-10-30 10:24:17|03149|6293|ETR ZILGn|450.17M|450170000|7.105|53,961|-41.81%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|-1.49||431000000|419400000
2022-10-30 10:24:20|03150|955862|ETR ELBG|13.48M|13480000|2.45|3,981|-63.97%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|-0.09||11060000|
2022-10-30 10:24:22|03151|49819|ETR ECVG|3.07B|3070000000|19.045|483,246|5.22%|29|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|0.21|0.25|135990000|136000000
2022-10-30 10:24:25|03152|1176374|F ERWE|43.48M|43480000|1.77|1,970|-40.89%|10|2022-08-30|15/06/2022|-0.16||4460000||2022-05-31|15/03/2022|-0.08||2060000|
2022-10-30 10:24:28|03153|41033|ETR EVKn|8.73B|8730000000|18.740|745,187|-33.12%|38|2023-03-02|15/12/2022||0.2574||4110000000|2022-11-08|15/09/2022||0.5669||4420000000
2022-10-30 10:24:31|03154|949641|ETR FRU|55.67M|55670000|2.580|7,835|-45.91%|27|2022-11-17|15/09/2022|||||2022-11-17|15/09/2023||||
2022-10-30 10:24:34|03155|23018|ETR FIEG|2.69B|2690000000|32.080|47,496|-43.72%|37|2022-11-10|15/09/2022||||488250000|2022-08-25|15/06/2022|0.32||440120000|436900000
2022-10-30 10:24:36|03156|964687|ETR FTKn|974.97M|974970000|8.87|432,474|-54.88%|19|2023-02-27|15/12/2023|||||2022-10-25|15/09/2022||||88350000
2022-10-30 10:24:40|03157|19823|ETR FPHG|52.46M|52460000|3.270|6,623|11.6%|26|2022-11-24|15/09/2022|||||2022-09-01|15/06/2022|-0.01|0.03|62400000|60500000
2022-10-30 10:24:43|03158|6289|ETR FRAG|3.51B|3510000000|37.950|161,820|-38.49%|37|2022-11-08|15/09/2022||1.05||793240000|2022-08-09|15/06/2022|0.6392|0.6383|808950000|833970000
2022-10-30 10:24:45|03159|1171960|ETR VH2|875.2M|875200000|19.08|22,848|-50.42%|12|2023-03-01|15/12/2022||||81700000|2022-11-11|15/09/2022||||93700000
2022-10-30 10:24:55|03160|22584|LON FPEn|3.65B|3650000000|23.950|28,203|-24.73%|32|2022-10-28|15/09/2022|0.49|0.4748|902000000|880090000|2022-07-29|15/06/2022|0.45|0.45|832000000|832000000
2022-10-30 10:24:58|03161|14148|ETR FPE3_p|3.65B|3650000000|28.840|126,562|-30.41%|37|2022-10-28|15/09/2022|0.49||902000000||2022-07-29|15/06/2022|0.92|0.41|1640000000|
2022-10-30 10:25:01|03162|1131047|SG GTYG|832.97M|832970000|4.4600|978|68.3%|22|2022-09-30|15/06/2022|-0.01||2840000||2022-05-31|15/03/2022|-0.02||2350000|
2022-10-30 10:25:04|03163|6296|ETR G1AG|6.18B|6180000000|35.720|384,008|-16.13%|37|2022-11-04|15/09/2022||0.5409||1290000000|2022-08-08|15/06/2022|0.39|0.4357|1270000000|1240000000
2022-10-30 10:25:08|03164|22460|BS GXIG|1.83B|1830000000|58.300|82,857|-26.48%|30|2023-02-23|15/11/2022||1.7||471360000|2022-10-12|15/08/2022|0.87|1.21|473000000|462150000
2022-10-30 10:25:10|03165|19214|ETR GSC1n|268.82M|268820000|24.800|5,176|5.08%|26|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.74||153200000|
2022-10-30 10:25:12|03166|1137590|ETR GFG|397.74M|397740000|1.81|406,885|-76.72%|18|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|-0.2||505900000|
2022-10-30 10:25:16|03167|13151|ETR GMMG|172.93M|172930000|11.600|1,599|-41.41%|32|2022-10-27|15/09/2022|||||2022-08-11|15/06/2022|-1.14||519800000|
2022-10-30 10:25:19|03168|962342|ETR GYC|1.61B|1610000000|9.79|250,748|-55.82%|25|2022-11-16|15/09/2022||0.35||133310000|2022-08-15|15/06/2022|1.03|0.31|138600000|138800000
2022-10-30 10:25:24|03169|19213|ETR GLJn|987.57M|987570000|21.24|28,889|-36.99%|36|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.47||127400000|
2022-10-30 10:25:27|03170|19198|ETR 2HR|242.69M|242690000|6.520|8,628|-26.91%|32|2022-11-15|15/09/2023|||||2022-11-15|15/09/2022||||
2022-10-30 10:25:30|03171|19215|ETR HABAn|586.49M|586490000|7.210|58,598|-25.68%|33|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.05||24610000|
2022-10-30 10:25:32|03172|21613|BS HHFGn|902.63M|902630000|12.000|46,610|-38.11%|30|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.28||384400000|369000000
2022-10-30 10:25:38|03173|6298|ETR HNRGn|19.96B|19960000000|165.55|124,326|4.78%|37|2022-11-03|15/09/2022||3.95||8180000000|2022-08-04|15/06/2022|3.19|2.93|8010000000|7510000000
2022-10-30 10:25:41|03174|960689|ETR HLAG|31.48B|31480000000|179.1000|21,204|-3.66%|26|2022-11-10|15/09/2022||26.83||9330000000|2022-08-10|15/06/2022|25.48|24.65|8990000000|8740000000
2022-10-30 10:25:44|03175|19216|ETR HAWG|364.73M|364730000|40.600|1,265|-30.72%|36|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.53||162500000|
2022-10-30 10:25:47|03176|6324|ETR HDDG|422.42M|422420000|1.388|898,530|-37.76%|33|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.02||530000000|510000000
2022-10-30 10:25:50|03177|942682|ETR HLE|8.53B|8530000000|76.75|21,263|27.92%|31|2023-01-12|15/11/2022||0.65||1890000000|2022-09-29|15/08/2022|0.42|0.42|1790000000|1740000000
2022-10-30 10:25:54|03178|19834|ETR HNKG|26.02B|26020000000|59.50|96,574|-17.48%|37|2022-11-08|15/09/2022||0.9614||5670000000|2022-08-15|15/06/2022|0.9951|0.9126|5640000000|5390000000
2022-10-30 10:25:56|03179|1173428|ETR HGEA|246.48M|246480000|7.00|4,362|-66.02%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.09||36650000|36650000
2022-10-30 10:25:59|03180|19218|ETR HLGZ|218.86M|218860000|3.860|1,807|-3.02%|24|2022-11-22|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-30 10:26:02|03181|6305|ETR HOTG|3.99B|3990000000|53.10|67,929|-20.39%|37|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|1.88|1.63|6610000000|6120000000
2022-10-30 10:26:05|03182|1081564|ETR H24|228.17M|228170000|7.47|179,756|-33.84%|21|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|-0.37||151900000|
2022-10-30 10:26:08|03183|19217|ETR HBH|1.1B|1100000000|68.700|18,779|-37.15%|25|2022-12-22|15/11/2022||1.81||1388000000|2022-09-29|15/08/2022|5.22|6.72|1650000000|1650000000
2022-10-30 10:26:10|03184|19836|H HBMG|1.49B|1490000000|47.000|5,983|21.92%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2022-10-30 10:26:13|03185|6352|ETR BOSSn|3.21B|3210000000|46.570|430,475|-13.85%|37|2022-11-03|15/09/2022||0.69||871720000|2022-08-02|15/06/2022|0.83|0.83|878000000|862600000
2022-10-30 10:26:17|03186|19837|ETR HYQGn|619.63M|619630000|98.300|25,007|-81.51%|26|2022-11-14|15/09/2022||||71200000|2022-08-08|15/06/2022|1.63||126100000|126000000
2022-10-30 10:26:21|03187|19219|ETR INHG|536.84M|536840000|19.960|16,282|-41.29%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.59||500100000|
2022-10-30 10:26:24|03188|1064311|ETR INS2|339.02M|339020000|7.500|106,344|-67.11%|23|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.22||149500000|
2022-10-30 10:26:28|03189|1031264|F JSTG|624.31M|624310000|41.9000|11,798|-16.37%|23|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|1.09|1.15|322000000|317500000
2022-10-30 10:26:31|03190|19220|ETR JUNG_p|2.59B|2590000000|25.400|154,437|-42.04%|37|2022-11-11|15/09/2022||0.4127||1210000000|2022-08-12|15/06/2022|0.53|0.4482|1140000000|1140000000
2022-10-30 10:26:34|03191|6320|ETR SDFGn|4.26B|4260000000|22.250|980,380|49.38%|37|2022-11-10|15/09/2022||2.52||1520000000|2022-08-10|15/06/2022|2.28|2.25|1510000000|1410000000
2022-10-30 10:26:37|03192|1129329|F IURG|113.41M|113410000|14.6000|419|-34.82%|18|2022-08-30|15/06/2022|1.31||120100000||2022-05-25|15/03/2022|0.12||113300000|
2022-10-30 10:26:39|03193|49816|ETR KGX|2.92B|2920000000|22.30|687,033|-76.38%|36|2023-03-02|15/12/2022||0.4871||2720000000|2022-10-27|15/09/2022|-0.73|-0.0332|2710000000|2640000000
2022-10-30 10:26:42|03194|6304|ETR KCOGn|787.03M|787030000|7.890|348,673|-32.22%|37|2022-11-03|15/09/2022||0.1767||2050000000|2022-08-02|15/06/2022|1.36|1.19|2580000000|2590000000
2022-10-30 10:26:44|03195|1176379|F KTAG|290.56M|290560000|28.00|6,035|-55.84%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.2||230150000|230150000
2022-10-30 10:26:47|03196|1096501|ETR KBX|7.46B|7460000000|46.27|234,964|-49.23%|22|2022-11-10|15/09/2022||0.8296||1770000000|2022-08-10|15/06/2022|0.6567|0.6533|1740000000|1740000000
2022-10-30 10:26:49|03197|19232|ETR SKBG|210.53M|210530000|12.740|36,150|-58.23%|32|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|-0.33|-0.41|253000000|243800000
2022-10-30 10:26:52|03198|6295|ETR KRNG|3B|3000000000|95.100|30,530|6.55%|36|2023-02-23|15/12/2022||1.22||1010000000|2022-11-04|15/09/2022||1.06||935000000
2022-10-30 10:26:55|03199|32433|ETR KU2G|3.32B|3320000000|83.50|2,609|16.3%|37|2022-10-27|15/09/2022|0.63||1030000000||2022-08-05|15/06/2022|0.4||882300000|
2022-10-30 10:26:57|03200|19221|ETR KWSG|1.98B|1980000000|60.00|5,319|-18.7%|31|2022-11-14|15/09/2022||||221000000|2022-09-27|15/06/2022|-0.83||325800000|
2022-10-30 10:27:01|03201|6281|ETR LXSG|2.98B|2980000000|34.500|303,804|-40.78%|37|2022-11-09|15/09/2022||1.03||2020000000|2022-08-04|15/06/2022|1.08|1.16|2000000000|2000000000
2022-10-30 10:27:03|03202|40213|ETR LEGn|4.67B|4670000000|64.060|225,019|-50.21%|37|2022-11-10|15/09/2022||1.37||183880000|2022-08-10|15/06/2022|9.99|13.71|198700000|168720000
2022-10-30 10:27:06|03203|19854|ETR LEIG|138.54M|138540000|14.560|4,414|-58.04%|30|2022-11-08|15/09/2022||0.0504||66550000|2022-08-09|15/06/2022|-0.045|-0.045|64450000|64450000
2022-10-30 10:27:28|03204|6339|ETR LEOGn|230.81M|230810000|7.070|37,422|-47.24%|37|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|-1.55||1250000000|
2022-10-30 10:27:31|03205|19857|ETR TGHN|742.84M|742840000|258.000|96|1.57%|30|2023-03-01|15/12/2022|||||2022-10-29|15/09/2022||||
2022-10-30 10:27:38|03206|962919|F ECKG|102.72M|102720000|27.80|467|-6.71%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.08||16200000|
2022-10-30 10:27:41|03207|349|ETR LHAG|8.15B|8150000000|6.819|5,666,657|19.38%|27|2023-03-03|15/12/2022||0.1771||7590000000|2022-10-27|15/09/2022|0.68|0.3931|10070000000|9600000000
2022-10-30 10:27:43|03208|19863|ETR MZXG|73.1M|73100000|7.600|4,178|11.76%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.27||25210000|
2022-10-30 10:27:49|03209|949642|ETR MXHNn|195.91M|195910000|4.750|5,859|7.95%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||99600000|
2022-10-30 10:27:52|03210|962922|F MBBG|494.06M|494060000|84.50|2,404|-38.41%|25|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.68||206100000|
2022-10-30 10:27:56|03211|962923|F MEDG|168.15M|168150000|3.54|3,159|-13.66%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|0.13||184400000|
2022-10-30 10:27:59|03212|993276|ETR ILM1k|426.05M|426050000|18.6200|14,234|-48.99%|21|2022-11-10|15/09/2022||||426000000|2022-08-11|15/06/2022|0.21||399200000|399100000
2022-10-30 10:28:01|03213|1029194|ETR B4B|2.74B|2740000000|7.5500|181,194|-30.92%|24|2022-12-14|15/09/2022||0.05||8141000000|2022-08-10|15/06/2023||||
2022-10-30 10:28:04|03214|1029195|ETR B4B3_p|2.74B|2740000000|6.9500|747|-39.04%|22|2022-08-10|15/06/2022|-0.8||7910000000||2022-05-11|15/03/2022|-0.81||6250000000|
2022-10-30 10:28:06|03215|1174802|ETR MRXG|847.37M|847370000|3.14|34,643|-83.69%|11|2022-11-10|15/09/2022|||||2022-09-07|15/06/2022|-0.22||61100000|61100000
2022-10-30 10:28:18|03216|23634|ETR MLPG|497.81M|497810000|4.555|19,181|-45.32%|33|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.05||211570000|201000000
2022-10-30 10:28:20|03217|964815|ETR MUXG|375.4M|375400000|18.20|20,416|-21.89%|23|2022-11-08|15/09/2022|||||2022-08-11|15/06/2022|-0.92||902050000|902000000
2022-10-30 10:28:23|03218|32557|ETR MVVGn|1.94B|1940000000|29.400|760|-8.7%|31|2022-12-14|15/09/2022|||||2022-08-12|15/06/2022|-1.15||1280000000|
2022-10-30 10:28:25|03219|19223|ETR NOEJ|500.88M|500880000|15.720|90,675|-57.74%|37|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|0.44|0.45|317950000|317900000
2022-10-30 10:28:28|03220|962933|F O4BG|304.98M|304980000|21.40|145|-17.05%|24|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.2||86750000|
2022-10-30 10:28:31|03221|19880|ETR PGNG|18.51M|18510000|4.090|4,480|-49.63%|26|2022-11-15|15/09/2022|||||2022-08-22|15/06/2022|-0.48||44710000|
2022-10-30 10:28:34|03222|19225|ETR PATGn|663.25M|663250000|7.570|69,578|-68.33%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.02||77550000|
2022-10-30 10:28:38|03223|19224|ETR O2C|106.49M|106490000|2.180|11,734|-21.3%|37|2022-11-22|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 10:28:40|03224|1162596|ETR PSGG|300M|300000000|25.00|1,183|1.21%|16|2023-03-01|15/12/2022||0.2||20200000|2022-11-30|15/09/2022||0.3||21900000
2022-10-30 10:28:44|03225|994481|ETR PCZ|196.13M|196130000|3.3300|15,661|-57.2%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.13||82500000|71600000
2022-10-30 10:28:47|03226|962938|F PWOG|76.56M|76560000|24.50|505|-8.58%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|1.77||127400000|
2022-10-30 10:28:49|03227|23190|ETR PSMGn|1.55B|1550000000|6.8580|952,432|-52.65%|26|2023-03-02|15/12/2022||0.9076||1270000000|2022-11-15|15/09/2022||0.2222||937340000
2022-10-30 10:28:52|03228|1097504|ETR 690D|25.75B|25750000000|0.91|99,913|-44.51%|25|2022-10-31|15/09/2022||0.0556||9090000000|2022-08-29|15/06/2022|0.0682|0.0673|8940000000|8930000000
2022-10-30 10:28:56|03229|19892|ETR RSL2|88.87M|88870000|13.800|979|-38.39%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.13||67700000|
2022-10-30 10:28:58|03230|23066|BS RAAG|6.55B|6550000000|576.00|14,335|-32.99%|30|2022-11-03|15/09/2022||4.65||270500000|2022-08-03|15/06/2022|3.05|2.81|232430000|226670000
2022-10-30 10:29:05|03231|665|ETR RHMG|7.3B|7300000000|169.050|172,703|101.63%|37|2022-11-10|15/09/2022||1.81||1440000000|2022-08-05|15/06/2022|1.21|1.53|1410000000|1420000000
2022-10-30 10:29:09|03232|6314|ETR RHKG|1B|1000000000|15.000|1,826|-4.82%|36|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.16||363900000|
2022-10-30 10:29:12|03233|1176384|D RY8|10.87M|10870000|0.20|1,945|-9.09%|5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2022-10-30 10:29:14|03234|41032|LU RRTL|5.25B|5250000000|33.920|56,471|-32%|25|2022-11-04|15/09/2022||0.89||1550000000|2022-08-05|15/06/2022|1.16|1.26|1730000000|1710000000
2022-10-30 10:29:17|03235|32431|ETR SFQ|337.73M|337730000|7.440|113,723|-38%|30|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.39||404000000|404000000
2022-10-30 10:29:21|03236|6286|ETR SZGG|1.24B|1240000000|22.980|178,657|-27.78%|37|2022-11-11|15/09/2022||2.51||2780000000|2022-08-11|15/06/2022|7.59|7.59|3290000000|3310000000
2022-10-30 10:29:24|03237|963693|ETR SHA_p|3.47B|3470000000|5.21|560,794|-24.05%|25|2022-11-08|15/09/2022||0.1849||3840000000|2022-08-05|15/06/2022|0.16|0.175|3790000000|3620000000
2022-10-30 10:29:30|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|4.74%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-10-30 10:29:33|03239|958843|ETR G24n|3.99B|3990000000|51.920|179,621|-13.75%|25|2022-11-03|15/09/2022||0.46||112100000|2022-08-09|15/06/2022|0.34|0.45|109700000|109590000
2022-10-30 10:29:37|03240|6317|ETR SGCG|895.02M|895020000|7.320|211,806|-11.38%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.21|0.11|279000000|289000000
2022-10-30 10:29:38|03241|992973|ETR SAEG|751.49M|751490000|41.530|132,893|-68.3%|24|2022-10-31|15/09/2022||||286670000|2022-08-03|15/06/2022|-1.34||287100000|287070000
2022-10-30 10:29:41|03242|19230|ETR SIXG|3.83B|3830000000|94.300|40,163|-36.67%|32|2022-11-09|15/09/2022||-0.90||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-10-30 10:29:45|03243|19906|ETR SIXG_p|3.83B|3830000000|58.400|26,552|-31.78%|32|2022-11-09|15/09/2022||||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-10-30 10:29:48|03244|941175|ETR STM1|1.36B|1360000000|55.25|40,102|-15%|26|2022-11-11|15/09/2022||||284000000|2022-08-01|15/06/2022|0.97|0.92|271120000|270950000
2022-10-30 10:29:52|03245|19227|ETR SAXG|2.31B|2310000000|40.740|75,714|-44.42%|37|2022-11-10|15/09/2022||0.89||445550000|2022-08-11|15/06/2022|0.59|0.52|425000000|425000000
2022-10-30 10:29:55|03246|6322|ETR SZUG|2.61B|2610000000|12.790|185,228|-6.78%|34|2023-01-12|15/11/2022||0.32||2350000000|2022-10-13|15/08/2022|0.19|0.29|2350000000|2200000000
2022-10-30 10:29:58|03247|19913|ETR SURG|311.67M|311670000|20.100|733|-45.38%|30|2022-10-28|15/09/2022|0.32||177800000|169400000|2022-07-29|15/06/2022|0.57||202100000|189600000
2022-10-30 10:30:00|03248|1172891|ETR SYAB|4.13B|4130000000|12.79|146,607|-39.1%|10|2022-11-10|15/09/2022||0.24||652000000|2022-08-11|15/06/2022|-0.43|0.33|790400000|778400000
2022-10-30 10:30:03|03249|19234|ETR TEGG|1.11B|1110000000|6.31|1,004,300|-74.86%|37|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|1.51||69040000|
2022-10-30 10:30:07|03250|19237|ETR TTKG|842.44M|842440000|12.840|55,340|-9.07%|33|2023-02-23|15/12/2022|||||2022-10-25|15/09/2022|0.31||350500000|
2022-10-30 10:30:15|03251|40219|ETR TLXGn|9.64B|9640000000|38.080|74,196|-8.46%|37|2022-11-14|15/09/2022||1.28||11860000000|2022-08-10|15/06/2022|1.2|1.17|12430000000|11490000000
2022-10-30 10:30:18|03252|664|ETR TKAG|3.34B|3340000000|5.358|3,328,825|-40.41%|38|2023-02-14|15/12/2022||0.14||7840000000|2022-11-17|15/09/2022||0.1405||9510000000
2022-10-30 10:30:20|03253|1137593|ETR 8TRA|6.34B|6340000000|12.68|110,491|-43.14%|19|2023-02-27|15/12/2022||1.44||10190000000|2022-10-27|15/09/2022||0.6024||9750000000
2022-10-30 10:30:22|03254|989449|ETR UN01|1.16B|1160000000|3.170|1,864,981|-91.7%|25|2022-11-03|15/09/2022||0.0058||41640000000|2022-08-17|15/06/2022|-0.2463|-0.2426|20490000000|20490000000
2022-10-30 10:30:25|03255|962961|F ULCG|17.74M|17740000|2.560|2,852|-11.11%|24|2022-11-11|15/09/2022|||||2022-11-07|15/12/2022||||
2022-10-30 10:30:28|03256|991176|ETR VQTG|174.22M|174220000|13.0000|16,445|-52.64%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.05||27400000|
2022-10-30 10:30:31|03257|19929|ETR VIBG_p|455.15M|455150000|17.200|5,306|-28.33%|31|2023-03-02|15/12/2022|||||2022-10-21|15/09/2022|0.61||238000000|
2022-10-30 10:30:34|03258|962966|F V3VGn|117.13M|117130000|7.400|2,713|-53.75%|24|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|-0.3||16600000|16600000
2022-10-30 10:30:37|03259|1177472|ETR VTSCn|2.11B|2110000000|52.95|192|6.11%|11|2023-02-20|15/12/2022||0.8702||2260000000|2022-11-14|15/09/2022||0.3038||2270000000
2022-10-30 10:30:41|03260|351|ETR VOWG|84.81B|84810000000|169.05|52,606|-39.8%|37|2022-10-28|15/09/2022|24.42|7.38|203|69030000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-10-30 10:30:44|03261|6294|ETR VOSG|634.95M|634950000|36.150|8,987|-21.84%|37|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|0.605|0.51|254200000|248900000
2022-10-30 10:30:46|03262|6290|ETR WCHG|5.83B|5830000000|117.45|112,911|-24.69%|37|2022-10-27|15/09/2022||5.55||2190000000|2022-07-29|15/06/2022|7.67|7.67|2170000000|2170000000
2022-10-30 10:30:49|03263|19239|ETR WACGn|1.03B|1030000000|15.180|28,449|-46.47%|32|2022-11-10|15/09/2022||||494000000|2022-08-09|15/06/2022|0.55|0.41|551000000|538200000
2022-10-30 10:30:55|03264|19932|ETR WSUG|500.5M|500500000|37.400|2,697|-33.45%|30|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.43||118930000|
2022-10-30 10:30:59|03265|1096426|ETR WEW|141.47M|141470000|6.88|41,173|-74.58%|22|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.41||103000000|103000000
2022-10-30 10:31:02|03266|953067|ETR WDL1k|1.66M|1660000|0.300|12,013|-86.81%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-30 10:31:05|03267|964973|ETR WUWGn|1.32B|1320000000|14.06|14,538|-21.98%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.43||1220000000|
2022-10-30 10:31:08|03268|993600|H TIMAn|568.03M|568030000|25.400|16,386|-33.16%|22|2022-11-10|15/09/2022|||||2022-09-02|15/06/2022|0.19||24260000|24300000
2022-10-30 10:31:10|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|-2.17%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-10-30 10:31:17|03270|19918|ETR TGTG|27.16M|27160000|1.090|1,071|-38.42%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-30 10:31:20|03271|13155|ETR 1U1|2.3B|2300000000|13.050|73,083|-48.17%|37|2022-11-10|15/09/2022||0.4765||1000000000|2022-09-09|15/06/2022|0.55|0.5008|976100000|991790000
2022-10-30 10:31:23|03272|962854|F VSCk|16.79M|16790000|1.660|4,472|-61.21%|25|2022-10-18|15/09/2022|||||2022-08-09|15/06/2022||||
2022-10-30 10:31:26|03273|23598|ETR ADAG|1.07B|1070000000|20.560|21,036|79.41%|34|2023-02-23|15/12/2022||0.31||178500000|2022-10-27|15/09/2022||0.27||177000000
2022-10-30 10:31:30|03274|6313|ETR AIXGn|2.84B|2840000000|25.290|492,979|23.07%|38|2023-02-23|15/12/2022||0.43||175250000|2022-10-27|15/09/2022|0.17|0.24|88870000|127530000
2022-10-30 10:31:33|03275|40203|ETR A1OS|198.28M|198280000|39.800|1,663|-41.64%|26|2022-12-14|15/09/2022|||||2022-08-04|15/06/2022|0.00|0.00|108500000|108500000
2022-10-30 10:31:36|03276|19774|ETR AOFG|1.02B|1020000000|128.200|4,494|-34.46%|25|2022-10-24|15/09/2022||0.63|||2022-07-25|15/06/2022|0.6|0.49|21500000|14700000
2022-10-30 10:31:39|03277|19776|ETR BSLG|851.84M|851840000|28.500|10,942|-46.5%|30|2022-11-08|15/09/2022||||62800000|2022-08-18|15/06/2022|1.15||130760000|65400000
2022-10-30 10:31:41|03278|22689|ETR BIONn|3.1B|3100000000|56.600|13,077|-26.01%|37|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|-4.29||60860|
2022-10-30 10:31:44|03279|23435|ETR BC8G|4.54B|4540000000|36.070|241,651|-44.34%|37|2022-11-10|15/09/2022||0.4593||1420000000|2022-08-11|15/06/2022|0.5|0.4357|1420000000|1340000000
2022-10-30 10:31:47|03280|940925|ETR B8FGn|91.31M|91310000|1.610|30,429|-30.9%|24|2022-11-16|15/09/2022||-0.1326||9110000|2022-08-18|15/06/2022|-0.15|-0.0973|8510000|10430000
2022-10-30 10:31:50|03281|1163902|ETR BKHTn|174.07M|174070000|15.85|2,866|-32.26%|15|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|0.14||45000000|40400000
2022-10-30 10:31:56|03282|19786|ETR COKG|878.47M|878470000|24.940|105,903|-58.27%|36|2022-11-10|15/09/2022||0.41||342000000|2022-08-11|15/06/2022|0.25|0.25|298800000|397700000
2022-10-30 10:31:58|03283|22416|ETR AFXG|10.69B|10690000000|119.550|93,993|-31.27%|36|2022-12-09|15/09/2022||0.8821||515000000|2022-09-09|15/06/2022|0.7|0.7|477400000|477420000
2022-10-30 10:32:02|03284|19787|ETR CSHG|111.71M|111710000|13.350|3,471|-7.93%|29|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|0.12||38510000|
2022-10-30 10:32:04|03285|1174682|ETR C3RY|122.1M|122100000|5.20|28,009|-82.23%|7|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|-0.03||32900000|32950000
2022-10-30 10:32:10|03286|1166985|ETR C0M|43.35M|43350000|8.55|12,844|-88.99%|12|2022-11-16|15/09/2022|||||2022-09-15|15/06/2022|-2.01||28400000|28400000
2022-10-30 10:32:15|03287|19791|ETR COP1n|1.71B|1710000000|32.660|75,051|-54.83%|38|2023-02-02|15/12/2022||0.5||317450000|2022-11-03|15/09/2022||0.66||285750000
2022-10-30 10:32:19|03288|19794|ETR CE2G|1.37B|1370000000|15.660|80,694|26.29%|30|2023-01-11|15/11/2022|||||2022-10-12|15/08/2022|0.81||449800000|
2022-10-30 10:32:22|03289|19797|ETR DAMG|193.94M|193940000|55.000|568|-15.38%|26|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|1.01||65220000|
2022-10-30 10:32:24|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-61.28%|0||
2022-10-30 10:32:27|03291|19803|ETR HNLG|93.96M|93960000|15.500|5,187|-62.87%|28|2022-12-16|15/09/2022|||||2022-08-05|15/06/2022|-0.12||28900000|
2022-10-30 10:32:29|03292|19804|ETR DRWG|717.54M|717540000|36.300|1,527|-43.72%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||653000000|655000000
2022-10-30 10:32:34|03293|6301|ETR DRWG_p|717.54M|717540000|40.550|15,783|-40.46%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||653000000|655000000
2022-10-30 10:32:38|03294|19807|ETR EUZG|823.89M|823890000|39.680|48,991|-69.36%|30|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.42||56940000|
2022-10-30 10:32:41|03295|962883|F E4CG|101.44M|101440000|28.90|943|2.48%|23|2022-11-08|15/09/2022||||25400000|2022-08-16|15/06/2022|3.57||31800000|22200000
2022-10-30 10:32:45|03296|19811|ETR ELGG|811.83M|811830000|47.450|10,067|17.89%|35|2023-02-15|15/12/2022||0.93||105800000|2022-11-03|15/09/2022||1.04||111000000
2022-10-30 10:32:48|03297|19813|ETR ECXn|5.61M|5610000|0.343|9,782|-66.76%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.08||100000|
2022-10-30 10:32:51|03298|19241|ETR EVTG|3.36B|3360000000|19.040|353,783|-54.5%|36|2022-11-09|15/09/2022||0.1||183330000|2022-08-26|15/06/2022|-0.16|-0.16|172200000|172200000
2022-10-30 10:32:54|03299|962891|F EXCL|89.13M|89130000|4.440|3,034|-11.2%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.03|||
2022-10-30 10:32:57|03300|962892|F FAAS|197.56M|197560000|17.960|3,131|-46.47%|24|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 10:33:00|03301|19821|ETR SISG|600.77M|600770000|58.200|762|32.27%|38|2023-01-30|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 10:33:03|03302|962895|F FEVG|79.31M|79310000|24.40|998|28.42%|24|2022-11-25|15/09/2022|||||2022-10-28|15/06/2022||||22500000
2022-10-30 10:33:05|03303|6285|ETR FNTGn|2.31B|2310000000|19.420|315,642|-12.84%|37|2023-03-03|15/12/2022||0.125||682990000|2022-11-04|15/09/2022||0.21||646700000
2022-10-30 10:33:08|03304|19826|ETR GMEG|31.36M|31360000|5.760|1,039|-36.56%|31|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.05||5900000|
2022-10-30 10:33:12|03305|19827|ETR GFTG|891.13M|891130000|33.850|54,533|-17.03%|32|2022-11-10|15/09/2022|||||2022-09-02|15/06/2022|0.46||183900000|
2022-10-30 10:33:15|03306|6340|ETR GGS|29.14M|29140000|0.220|19,850|-35.29%|30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022||0.0126||57670000
2022-10-30 10:33:17|03307|19828|ETR GKSG|259.27M|259270000|114.800|1,063|-27.11%|27|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.7||35300000|35300000
2022-10-30 10:33:20|03308|19935|ETR HPHA|239.44M|239440000|5.140|3,217|-5.69%|29|2022-10-13|15/08/2022|-0.14||3760000||2022-07-12|15/05/2022|-0.04||11220000|
2022-10-30 10:33:23|03309|1166364|ETR HAGG|2.53B|2530000000|24.10|157,870|72.39%|13|2023-02-22|15/12/2022||0.9301||701370000|2022-11-10|15/09/2022||0.3237||417250000
2022-10-30 10:33:27|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||||
2022-10-30 10:33:31|03311|19840|ETR IXXG|181.85M|181850000|18.320|3,322|-59.38%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.14||45100000|45100000
2022-10-30 10:33:34|03312|19842|ETR ISH1k|41.87M|41870000|2.950|2,045|-39.92%|30|2023-02-14|15/12/2022|||||2022-10-26|15/09/2022|-0.05||9040000|
2022-10-30 10:33:37|03313|19843|ETR IS7G|35.26M|35260000|8.350|596|-43.2%|30|2022-11-15|15/09/2022|||||2022-08-11|15/06/2022|0.05||21770000|
2022-10-30 10:33:41|03314|19844|ETR IVXG|29.5M|29500000|13.200|558|-60%|32|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|-0.53||3500000|
2022-10-30 10:33:44|03315|19847|ETR IVUG|246.61M|246610000|14.260|7,958|-29.41%|29|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|0.06||25600000|
2022-10-30 10:33:48|03316|25375|ETR JENGn|1.31B|1310000000|22.960|72,380|-30.59%|37|2022-11-10|15/09/2022||0.39||230000000|2022-08-09|15/06/2022|0.36|0.29|238690000|230550000
2022-10-30 10:33:50|03317|1173010|ETR KTEK|331.05M|331050000|16.60|2,863|-44.2%|11|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|-0.13||157500000|
2022-10-30 10:33:53|03318|964718|ETR HACGn|120.09M|120090000|3.21|3,809|-33.54%|27|2023-01-18|15/09/2022|||||2022-07-21|15/06/2022|||44900000|45100000
2022-10-30 10:33:56|03319|19858|ETR LPKG|234.06M|234060000|9.555|69,746|-50.16%|36|2022-10-27|15/09/2022|0.02||31250000||2022-07-28|15/06/2022|0.02||29750000|
2022-10-30 10:33:59|03320|6346|ETR M5ZG|225.04M|225040000|26.350|7,297|-41.7%|37|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|-0.38||65800000|
2022-10-30 10:34:02|03321|23383|ETR MDG1k|55.76M|55760000|2.270|15,582|-36.86%|35|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|-0.1||2260000|
2022-10-30 10:34:05|03322|6343|ETR MORG|638.61M|638610000|18.705|196,794|-54.1%|37|2022-11-16|15/09/2022||-2.06||62100000|2022-08-03|15/06/2022|-6.88|-1.95|59400000|58450000
2022-10-30 10:34:09|03323|1168311|ETR NA9n|1.5B|1500000000|102.60|33,163|-41.03%|12|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|1.6||210000000|
2022-10-30 10:34:13|03324|19871|ETR NEKG|5.7B|5700000000|49.340|140,853|-50.26%|37|2022-10-27|15/09/2022|0.34|0.3377|202800000|200360000|2022-07-29|15/06/2022|0.4|0.3542|203850000|196170000
2022-10-30 10:34:16|03325|19242|ETR NWOn|716.04M|716040000|127.40|3,008|-39.62%|37|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|2.08|2.1|78000000|78700000
2022-10-30 10:34:19|03326|19872|ETR NXUG|860.85M|860850000|54.500|4,174|-27.72%|30|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|0.32||50500000|50500000
2022-10-30 10:34:21|03327|1076550|ETR NFN|81.98M|81980000|4.95|2,346|-71.3%|21|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.32||19000000|21000000
2022-10-30 10:34:25|03328|6308|ETR NDXG|2B|2000000000|9.414|1,026,736|-40.79%|37|2022-11-15|15/09/2022||-0.36||1580000000|2022-08-14|15/06/2022|-0.79|-0.6989|1190000000|1360000000
2022-10-30 10:34:29|03329|19874|ETR OHBG|500.86M|500860000|28.850|3,292|-23.88%|31|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.52|0.46|251200000|285000000
2022-10-30 10:34:32|03330|19879|ETR PA8G|57.07M|57070000|0.800|18,156|-55.56%|29|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022|-0.07||3730000|
2022-10-30 10:34:36|03331|6331|ETR PV|1.46B|1460000000|148.00|2,763|-31.48%|37|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|2.33|2.33|218500000|218500000
2022-10-30 10:34:39|03332|19882|ETR PNEGn|1.49B|1490000000|19.520|202,535|133.77%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.00||22600000|
2022-10-30 10:34:42|03333|19243|ETR PSAGn|342.32M|342320000|22.000|11,434|-47.24%|32|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.17||58470000|68500000
2022-10-30 10:34:45|03334|19890|ETR TPEG|381.71M|381710000|17.550|68,592|-55.34%|31|2022-11-03|15/09/2022||0.18||45000000|2022-08-04|15/06/2022|0.12|0.15|46800000|48000000
2022-10-30 10:34:47|03335|6292|ETR QBYn|96.55M|96550000|0.775|96,670|-61.06%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|-0.03||42000000|42000000
2022-10-30 10:34:50|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|1.17%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-10-30 10:34:53|03337|962940|F KTN|939.19M|939190000|14.76|87,854|-28.97%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.2||331000000|324500000
2022-10-30 10:34:56|03338|962945|F SATG|22.37B|22370000000|300.00|6,104|-43.5%|26|2023-01-31|15/12/2022||2.08||1040000000|2022-10-19|15/09/2022|2.25|2.5|1050000000|1040000000
2022-10-30 10:34:58|03339|19901|ETR YSNG|1.47B|1470000000|226.500|4,299|-50.11%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|1.57||70100000|
2022-10-30 10:35:00|03340|1073424|ETR SJJG|74.34M|74340000|7.08|5,278|-58.35%|20|2022-11-02|15/08/2022|||||2022-08-03|15/05/2022|-0.23||21200000|21200000
2022-10-30 10:35:03|03341|19903|ETR F3CG|304.19M|304190000|18.420|64,097|-42.07%|28|2022-11-15|15/09/2022||||20300000|2022-09-12|15/06/2022|0.11||20300000|20300000
2022-10-30 10:35:06|03342|954894|ETR WAFGn|1.97B|1970000000|65.500|53,377|-52.08%|25|2022-10-28|15/09/2022||2.6||451710000|2022-07-29|15/06/2022|2.66|2.45|442250000|425610000
2022-10-30 10:35:08|03343|6333|ETR SNGGk|16.41M|16410000|1.845|8,840|-60.06%|31|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|0.13||22700000|
2022-10-30 10:35:11|03344|941174|ETR AM3D|434.38M|434380000|19.78|98,783|15.67%|26|2022-11-10|15/09/2022||-0.22||22600000|2022-08-18|15/06/2022|-0.07|-0.29|26100000|18800000
2022-10-30 10:35:14|03345|21812|ETR S92G|1.77B|1770000000|51.100|133,586|11.91%|37|2022-11-10|15/09/2022||-0.13||244190000|2022-08-11|15/06/2022|-0.39|-0.24|251000000|251090000
2022-10-30 10:35:16|03346|942429|ETR SHFG|108.88M|108880000|14.96|2,777|-66.53%|25|2022-10-27|15/09/2022|-0.03||41610000||2022-08-10|15/06/2022|0.1||42300000|
2022-10-30 10:35:20|03347|19909|ETR SYTG|46.7M|46700000|5.180|4,108|-23.82%|34|2022-11-15|15/09/2022|||||2022-08-30|15/06/2022|0.13|0.13|25000000|25000000
2022-10-30 10:35:23|03348|6302|ETR SOWGn|1.65B|1650000000|22.240|77,347|-37.46%|38|2023-01-26|15/12/2022||0.5106||261710000|2022-10-27|15/09/2022|-0.15|0.2728|221400000|228240000
2022-10-30 10:35:26|03349|1066609|ETR S9I|176.8M|176800000|27.200|1,628|-24.44%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.55||36500000|36500000
2022-10-30 10:35:30|03350|32556|ETR SBSG|1.03B|1030000000|85.000|7,244|-38.41%|37|2022-11-03|15/09/2022|||||2022-08-10|15/06/2022|0.12||61800000|
2022-10-30 10:35:33|03351|14153|ETR SMHNn|218.68M|218680000|11.440|34,613|-49.6%|33|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.11||61500000|65300000
2022-10-30 10:35:34|03352|1173535|ETR SUSEG|3.03B|3030000000|17.90|101,182|-52.05%|0||
2022-10-30 10:35:38|03353|19916|ETR SYZG|63.45M|63450000|4.700|1,993|-25.4%|29|2022-10-28|15/09/2022||0.0825||15950000|2022-07-29|15/06/2022|0.0549|0.0549|17400000|17400000
2022-10-30 10:35:40|03354|1153007|ETR TMV|1.71B|1710000000|9.52|837,823|-26.2%|18|2023-02-13|15/12/2022||0.3452||147930000|2022-11-03|15/09/2022||0.1774||138760000
2022-10-30 10:35:43|03355|19917|ETR TTRGn|170.96M|170960000|24.750|1,659|-3.13%|30|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.3||57200000|
2022-10-30 10:35:46|03356|40216|ETR O2Dn|6.42B|6420000000|2.159|3,582,750|-4.17%|37|2023-02-22|15/12/2022||0.0043||2110000000|2022-11-03|15/09/2022||0.0084||2010000000
2022-10-30 10:35:50|03357|962959|F TLIK|24.19M|24190000|3.8800|1,317|71.68%|23|2022-11-07|15/09/2022|||||2022-08-01|15/06/2022|-0.04||19980000|
2022-10-30 10:35:52|03358|6338|ETR UTDI|3.48B|3480000000|18.640|181,885|-41.53%|37|2022-11-10|15/09/2022||0.5204||1450000000|2022-08-04|15/06/2022|0.5|0.5|1460000000|1460000000
2022-10-30 10:35:54|03359|19927|ETR OSPGk|181.01M|181010000|17.200|4,054|-29.8%|29|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022|0.18||30720000|
2022-10-30 10:35:57|03360|1171989|ETR VTWRn|14.95B|14950000000|27.74|115,915|-6.72%|9|2022-11-14|15/09/2022||0.15|||2022-09-08|15/06/2022|||248000000|264000000
2022-10-30 10:35:58|03361|1052627|ETR VAR1|1.11B|1110000000|27.580|260,950|-79.26%|24|2022-11-15|15/09/2022||0.54||222910000|2022-09-02|15/06/2022|-0.08|0.21|191500000|191500000
2022-10-30 10:36:02|03362|14154|ETR VBKG|5B|5000000000|78.900|106,056|15.01%|29|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|1.83||575000000|
2022-10-30 10:36:05|03363|949646|ETR V6CG|71.97M|71970000|8.100|1,244|-29.57%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.06||24020000|
2022-10-30 10:36:08|03364|1052408|TG VBX|18.28M|18280000|1.08|6,351|-39.33%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-10-30 10:36:11|03365|19937|ETR YOCG|44.85M|44850000|12.900|2,544|20.56%|24|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|0.06||5290000|
2022-10-30 10:36:14|03366|50009|HK 2018|15.42B|15420000000|12.80|5,965,812|-62.3%|36|2022-11-11|15/09/2022||0.1896||4750000000|2022-08-24|15/06/2022|0.12|0.12|4520000000|4520000000
2022-10-30 10:36:16|03367|32502|HK 1299|685.74B|685740000000|57.95|23,401,257|-34.04%|23|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||0.16||17739000000
2022-10-30 10:36:19|03368|1155537|HK 9988|1.32T|1320000000000|61.75|48,019,385|-62.12%|26|2023-02-01|15/12/2022||2.55||287890000000|2022-11-04|15/09/2022||1.66||231970000000
2022-10-30 10:36:21|03369|946376|HK 0241|45.8B|45800000000|3.39|42,429,640|-65.51%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-10-30 10:36:23|03370|100123|HK 2020|194.7B|194700000000|71.75|7,165,773|-41%|21|2022-11-30|15/09/2022||3.46|||2022-08-23|15/06/2022||1.12||23791000000
2022-10-30 10:36:25|03371|101147|HK 3988|915.44B|915440000000|2.600|178,625,845|-5.45%|29|2022-10-29|15/09/2022||0.19||605559000000|2022-08-30|15/06/2022|0.21|0.21|152460000000|
2022-10-30 10:36:31|03372|8580|HK 2388|252.16B|252160000000|23.85|8,043,788|-3.44%|37|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.29|59150000000|26621000000
2022-10-30 10:36:33|03373|1141315|HK 1876|221.83B|221830000000|16.78|6,656,429|-21.77%|9|2023-02-23|15/12/2022||0.0086||1400000000|2022-10-28|15/09/2022||0.0222||1910000000
2022-10-30 10:36:36|03374|13884|HK 1211|651.26B|651260000000|165.70|7,710,150|-44.13%|36|2022-10-29|15/09/2022||4.28||112460000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-10-30 10:36:39|03375|8572|HK 0939|1.11T|1110000000000|4.370|189,241,448|-17.39%|37|2022-10-29|15/09/2022||0.39|||2022-08-29|15/06/2022|0.29|0.29|190130000000|
2022-10-30 10:36:42|03376|8581|HK 2628|679.85B|679850000000|8.80|23,644,582|-35.1%|37|2022-10-31|15/09/2022||0.52||629073000000|2022-08-25|15/06/2022|0.385|0.42||455186000000
2022-10-30 10:36:44|03377|13888|HK 2319|99.47B|99470000000|25.15|12,008,015|-49.24%|22|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||0.80||47937000000
2022-10-30 10:36:46|03378|32495|HK 3968|729.18B|729180000000|26.65|19,607,532|-59.34%|36|2022-10-29|15/09/2022||1.51||373044000000|2022-08-19|15/06/2022|1.32|1.29|86210000000|86590000000
2022-10-30 10:36:48|03379|8573|HK 0941|1.03T|1030000000000|48.15|19,253,076|-0.21%|22|2022-10-21|15/09/2022||||848258000000|2022-08-11|15/06/2022||2.82|269610000000|227300000000
2022-10-30 10:36:51|03380|8567|HK 0688|172.49B|172490000000|15.76|24,219,675|-8.16%|37|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022|1.52|1.67|103790000000|131408000000
2022-10-30 10:36:55|03381|8563|HK 0386|525.65B|525650000000|3.30|100,276,790|-13.61%|36|2022-10-29|15/09/2022||0.1365||1311700000000|2022-08-30|15/06/2022|0.165|0.1667|840740000000|844060000000
2022-10-30 10:36:58|03382|32494|HK 1109|183.27B|183270000000|25.70|11,423,233|-15.18%|24|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||1.87||95296000000
2022-10-30 10:37:01|03383|8568|HK 0762|101.59B|101590000000|3.32|21,133,954|-17.41%|37|2022-10-24|15/09/2022|||||2022-08-08|15/06/2022|0.21|0.29|87220000000|87880000000
2022-10-30 10:37:04|03384|8559|HK 0267|213.23B|213230000000|7.33|13,217,720|-6.03%|28|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022|1.72|1.13|519500000000|326761000000
2022-10-30 10:37:06|03385|954932|HK 1113|160.81B|160810000000|44.70|4,464,345|-6.97%|15|2022-08-22|15/06/2022|3||35720000000||2022-03-17|15/12/2021|3.42||37830000000|
2022-10-30 10:37:08|03386|8541|HK 0001|153.19B|153190000000|39.95|4,496,193|-23.69%|29|2022-11-30|15/09/2022|||||2022-08-04|15/06/2022|4.98|6.79|131400000000|133736000000
2022-10-30 10:37:10|03387|8574|HK 1038|95.75B|95750000000|38.00|1,959,155|-18.98%|20|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.75||3380000000|
2022-10-30 10:37:13|03388|8542|HK 0002|134.91B|134910000000|53.40|3,131,328|-29.88%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2022-10-30 10:37:16|03389|8570|HK 0883|464.87B|464870000000|9.77|88,216,547|13.87%|21|2022-10-28|15/09/2022||0.7||90200000000|2022-10-27|15/09/2023||||
2022-10-30 10:37:18|03390|50008|HK 2007|27B|27000000000|1.12|166,534,681|-84.68%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.03|0.45|162363|196444000000
2022-10-30 10:37:19|03391|1093887|HK 6098|24.88B|24880000000|7.38|31,674,759|-87.8%|0||
2022-10-30 10:37:23|03392|100083|HK 1093|97.83B|97830000000|8.21|29,753,741|0.86%|35|2022-11-17|15/09/2022||0.1145||8060000000|2022-08-24|15/06/2022|0.1285|0.1242|7740000000|8060000000
2022-10-30 10:37:26|03393|49962|HK 0027|153.62B|153620000000|35.20|9,042,296|-16.39%|37|2023-03-02|15/12/2022||0.19||4620000000|2022-11-10|15/09/2022||-0.35||2250000000
2022-10-30 10:37:29|03394|49968|HK 0175|84.68B|84680000000|8.42|62,121,383|-68.87%|26|2022-11-30|15/09/2022||0.68||134820000000|2022-08-18|15/06/2022||0.42||46030000000
2022-10-30 10:37:31|03395|1096193|HK 6862|70.01B|70010000000|12.56|12,777,460|-42.39%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-10-30 10:37:34|03396|8557|HK 0101|46.43B|46430000000|10.32|4,621,487|-42.86%|19|2023-01-27|15/12/2022||0.53||5783000000|2022-07-28|15/06/2022|0.43||5300000000|
2022-10-30 10:37:37|03397|8548|HK 0011|213.55B|213550000000|111.70|1,165,081|-24.53%|30|2023-02-22|15/12/2022||4.37||19052000000|2022-11-30|15/09/2022||||
2022-10-30 10:37:39|03398|8549|HK 0012|97.8B|97800000000|20.20|3,004,867|-38.04%|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
2022-10-30 10:37:42|03399|13830|HK 1044|36.08B|36080000000|31.05|1,453,726|-23.62%|18|2022-08-15|15/06/2022||||10833000000|2022-03-22|15/12/2021||||11048000000
2022-10-30 10:37:44|03400|8543|HK 0003|114.94B|114940000000|6.16|16,608,248|-49.09%|18|2022-08-20|15/06/2022|0.16||29720000000||2022-03-21|15/12/2021|0.04||28840000000|
2022-10-30 10:37:46|03401|8564|HK 0388|271.84B|271840000000|214.80|4,452,096|-54.38%|38|2023-03-01|15/12/2022||2.11||4630000000|2022-10-19|15/09/2022|1.79|1.92|3940000000|4420000000
2022-10-30 10:37:49|03402|8545|LON 0005|795.62B|795620000000|40.05|20,377,617|-15.06%|32|2023-02-21|15/12/2022||1.02||106340000000|2022-10-25|15/09/2022||1.57||107070000000
2022-10-30 10:37:52|03403|8577|HK 1398|1.55T|1550000000000|3.600|137,884,609|-15.49%|37|2022-10-28|15/09/2022||0.38|||2022-08-30|15/06/2022|0.23|0.2267|216930000000|227370000000
2022-10-30 10:37:55|03404|50066|HK 2331|110.8B|110800000000|42.35|13,969,109|-51.04%|22|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||0.93||11669000000
2022-10-30 10:37:57|03405|49988|HK 0823|102.11B|102110000000|48.45|4,752,624|-29.78%|18|2022-11-09|15/09/2022||1.40||5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-10-30 10:38:03|03406|49991|HK 0960|82.41B|82410000000|13.12|16,009,425|-65.29%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||1.61||104022000000
2022-10-30 10:38:05|03407|1096030|HK 3690|753.81B|753810000000|121.80|25,515,479|-54.82%|18|2022-11-24|15/09/2022||0.0041||62040000000|2022-08-26|15/06/2022|-0.18|-0.4817|50940000000|49100000000
2022-10-30 10:38:08|03408|8555|HK 0066|213.66B|213660000000|34.45|2,943,962|-18.75%|18|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-10-30 10:38:10|03409|8552|HK 0017|42.03B|42030000000|16.70|5,165,234|-50.52%|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2022-10-30 10:38:15|03410|8569|HK 0857|957.51B|957510000000|3.27|100,858,318|-13.03%|37|2022-10-28|15/09/2022||0.1833||645560000000|2022-08-25|15/06/2022|0.24|0.24|835250000000|833120000000
2022-10-30 10:38:17|03411|8579|HK 2318|717.06B|717060000000|32.45|27,715,831|-41.95%|37|2023-02-23|15/12/2022||0.09||323575000000|2022-10-27|15/09/2022||2.7||
2022-10-30 10:38:19|03412|8546|HK 0006|80.56B|80560000000|37.80|2,983,038|-20.34%|18|2022-08-03|15/06/2022|1.35||||2022-03-16|15/12/2021|1.7|||
2022-10-30 10:38:22|03413|38075|HK 1928|106.18B|106180000000|13.120|20,934,042|-26.21%|33|2023-02-17|15/12/2022||-0.06||842600000|2022-11-04|15/09/2022||-0.05||317350000
2022-10-30 10:38:25|03414|50011|HK 2313|84.18B|84180000000|56.00|4,635,236|-66.63%|17|2022-08-22|15/06/2022||1.15||12301000000|2022-03-30|15/12/2021||0.76||13096000000
2022-10-30 10:38:28|03415|8551|HK 0016|247.33B|247330000000|85.35|3,484,456|-17.54%|19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2022-10-30 10:38:31|03416|49999|HK 1177|73.19B|73190000000|3.96|36,327,853|-31.25%|36|2022-11-28|15/09/2022||0.08|||2022-08-23|15/06/2022||0.1||8200000000
2022-10-30 10:38:34|03417|943521|HK 2382|73.81B|73810000000|67.55|6,201,507|-67.86%|28|2022-11-30|15/09/2022||4.55||37497000000|2022-08-15|15/06/2022||2.04|15140000000|15140000000
2022-10-30 10:38:36|03418|50040|HK 0669|141.82B|141820000000|77.30|5,947,063|-51.72%|10|2023-03-02|15/12/2022||0.34||7375000000|2022-08-11|15/06/2022||0.32||6969000000
2022-10-30 10:38:38|03419|102047|HK 0700|1.89T|1890000000000|200.80|23,767,143|-56.99%|33|2022-11-16|15/09/2022||3.19||144480000000|2022-08-17|15/06/2022|2.9|2.55|134030000000|134300000000
2022-10-30 10:38:41|03420|943436|HK 0288|56.71B|56710000000|4.01|19,447,587|-26.56%|24|2022-10-25|15/09/2022||||6800000000|2022-08-16|15/06/2022||0.06|6840000000|6600000000
2022-10-30 10:38:44|03421|100118|HK 1997|96.7B|96700000000|31.85|2,952,954|-27.45%|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
2022-10-30 10:38:46|03422|1167625|HK 2269|163.71B|163710000000|38.80|26,459,018|-67.23%|1|2021-08-16|15/06/2021|||||
2022-10-30 10:38:49|03423|1075487|HK 1810|214.84B|214840000000|8.72|83,588,411|-59.16%|21|2022-11-22|15/09/2022||0.1031||75140000000|2022-08-19|15/06/2022|0.06|0.0796|70170000000|70940000000
2022-10-30 10:38:51|03424|49989|HK 0868|42.95B|42950000000|10.46|8,527,364|-52.35%|18|2023-02-27|15/12/2022||||16289000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2022-10-30 10:38:54|03425|943468|HK 0968|71.7B|71700000000|8.06|26,937,087|-50.49%|26|2023-02-28|15/12/2022||0.32||11298000000|2022-11-30|15/09/2022||||
2022-10-30 10:38:56|03426|1081715|EPA 2CRSI|33.63M|33630000|2.37|9,565|-44.1%|22|2022-11-29|15/06/2023|||||2022-11-02|15/08/2022||||
2022-10-30 10:38:59|03427|1167759|EPA TRACT|400.37M|400370000|5.46|3,397|-43.71%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-10-30 10:39:04|03428|17634|EPA ALAST|38.41M|38410000|2.98|2,322|-50.5%|24|2022-11-08|15/09/2022|||||2022-09-20|15/06/2022|-0.02||79840000|
2022-10-30 10:39:07|03429|17629|EPA ABS|431.36M|431360000|9.21|59,065|-29.43%|27|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-0.15||629000|
2022-10-30 10:39:10|03430|17675|EPA BITI|386.61M|386610000|6.55|22,160|-8.01%|25|2022-11-11|15/09/2022|||||2022-09-20|15/06/2022|0.27||31560000|
2022-10-30 10:39:13|03431|991239|EPA ABEO|121.59M|121590000|16.20|1,071|7.28%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:39:19|03432|949746|EPA ABNX|51.24M|51240000|1.8500|72,867|23.99%|22|2022-11-17|15/09/2022|||||2022-09-29|15/06/2022|-0.09||2630000|
2022-10-30 10:39:22|03433|955665|EPA ABVX|121.27M|121270000|7.23|39,963|-75.07%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-1.77|||
2022-10-30 10:39:25|03434|15274|EBR ABO|54.43M|54430000|5.150|633|-14.17%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2022-10-30 10:39:28|03435|17630|EPA CFMP|55.91M|55910000|0.3800|30,931|-27.48%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.06||1900000|
2022-10-30 10:39:30|03436|386|EPA ACCP|6.15B|6150000000|23.93|741,531|-22.58%|32|2023-02-22|15/12/2022||0.21||1747000000|2022-10-26|15/09/2022||||
2022-10-30 10:39:33|03437|1173818|EPA AACSH_p|-|-|9.60|3,577|-2.04%|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2022-10-30 10:39:35|03438|17676|EPA DTNC|5.05M|5050000|1.515|1,141|-35.53%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.1||8250000|
2022-10-30 10:39:38|03439|17677|EPA MRSP|81.04M|81040000|4.04|13,374|5.48%|21|2022-11-15|15/09/2022|||||2022-09-20|15/06/2022|0.15||134100000|134100000
2022-10-30 10:39:42|03440|40297|EPA ADOC|31.52M|31520000|3.79|30,867|-57.89%|24|2022-10-25|15/09/2022||-0.16||11500000|2022-09-19|15/06/2022|0.55|-0.74|6770000|6500000
2022-10-30 10:39:45|03441|7106|EPA ADUX|9.9M|9900000|1.590|1,254|-24.29%|28|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|0.02||11370000|
2022-10-30 10:39:47|03442|1055913|EPA ALDVI|37.45M|37450000|3.77|12,399|-60.32%|13|2022-09-20|15/06/2022|-0.48||1560000||2022-03-31|15/12/2021|-1.34||2670000|
2022-10-30 10:39:51|03443|17681|EPA ADVI|68.81M|68810000|17.90|345|-8.67%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.33||141400000|
2022-10-30 10:39:54|03444|6962|EPA ADP|13.3B|13300000000|134.40|64,985|16.97%|32|2023-02-16|15/12/2022||2.39||2298000000|2022-10-27|15/09/2022||||
2022-10-30 10:39:57|03445|1082118|EPA AFME|33.6M|33600000|1.85|4,201|-69.99%|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2022-10-30 10:40:08|03446|385|EPA AIRF|3.53B|3530000000|1.37|11,342,913|-33.26%|38|2023-02-16|15/12/2022||0.0446||6290000000|2022-10-28|15/09/2022||0.0507||7110000000
2022-10-30 10:40:12|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|2.28%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-10-30 10:40:16|03448|17824|EPA AKW|401.02M|401020000|15.00|4,074|-31.97%|28|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|0.07||245200000|242300000
2022-10-30 10:40:19|03449|17895|EPA AAA|453.94M|453940000|10.500|785|-11.76%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.14||84500000|84500000
2022-10-30 10:40:22|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|38.65%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 10:40:25|03451|1012045|EPA ALDA|4.31B|4310000000|10.70|131,825|-16.8%|23|2023-02-09|15/12/2022||0.6206||2970000000|2022-11-04|15/09/2022||0.6342||2690000000
2022-10-30 10:40:28|03452|17678|EPA ALDV|10.11M|10110000|0.0750|15,387|-25.74%|14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2022-10-30 10:40:31|03453|17684|EPA ALNEO|21.16M|21160000|2.080|10,553|-46.25%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:40:34|03454|17685|EPA ALMP|875.95M|875950000|24.00|3,409|-2.12%|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2022-10-30 10:40:36|03455|17632|EPA IMAF|2.77B|2770000000|136.40|4,914|-24.4%|26|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|9.64||1420000000|
2022-10-30 10:40:39|03456|17686|EPA AREIT|1.1B|1100000000|630.00|1|-6.67%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2022-10-30 10:40:42|03457|7048|EPA LTEN|4.08B|4080000000|120.20|33,941|-13.65%|31|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 10:40:45|03458|943297|EPA ALTUR|26.08M|26080000|6.18|584|6.55%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2022-10-30 10:40:48|03459|955666|EPA AMPLI|145.84M|145840000|3.040|1,916|44.08%|24|2022-11-24|15/09/2022|||||2022-10-19|15/06/2022||||
2022-10-30 10:40:50|03460|961654|EPA AMUN|9.54B|9540000000|46.86|176,144|-39.18%|27|2023-02-08|15/12/2022||1.32||741790000|2022-10-28|15/09/2022|1.29|1.28|758000000|719870000
2022-10-30 10:40:53|03461|13813|AS APAM|1.99B|1990000000|26.35|227,647|-48.91%|38|2023-02-08|15/12/2022||1.06||2060000000|2022-11-14|15/09/2022||1.74||2150000000
2022-10-30 10:40:56|03462|1174451|EPA ARAMI|372.62M|372620000|4.50|71,985|-71.59%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-10-30 10:40:58|03463|17633|EPA ARGAN|1.76B|1760000000|76.70|7,327|-29.37%|22|2023-01-18|15/12/2022|||||2022-10-03|15/09/2022||||
2022-10-30 10:41:00|03464|6980|EPA AKE|5.9B|5900000000|79.88|169,488|-32.42%|38|2023-02-23|15/12/2022||1.41||2510000000|2022-11-10|15/09/2022||3.24||2970000000
2022-10-30 10:41:03|03465|17662|EPA ARTE|99.59M|99590000|21.00|450|-2.78%|14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2022-10-30 10:41:06|03466|32437|EPA PRC|42.3M|42300000|6.36|14,030|18.22%|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2022-10-30 10:41:08|03467|17792|EPA ARTO|1.22B|1220000000|4,580.0|7|-24.92%|12|2022-09-30|15/06/2022|74.29||69910000||2022-04-28|15/12/2021|-2.86||66460000|
2022-10-30 10:41:11|03468|978752|EBR DMSIM|171.3M|171300000|0.1150|10,058|-61.15%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-10-30 10:41:14|03469|7111|EPA ASY|548.65M|548650000|37.10|4,425|19.68%|28|2022-10-27|15/09/2022|||||2022-09-14|15/06/2022|1.25||121500000|121500000
2022-10-30 10:41:17|03470|13160|EPA ALATA|72.68M|72680000|0.1900|929,551|-36.98%|22|2023-01-12|15/09/2022|||||2022-08-15|15/06/2022||||
2022-10-30 10:41:19|03471|943371|EPA ATEME|129.94M|129940000|11.52|2,075|-17.12%|24|2022-11-09|15/09/2022|||||2022-09-29|15/06/2022|-0.01||23000000|
2022-10-30 10:41:22|03472|7019|EPA ATOS|1.07B|1070000000|9.74|1,999,851|-78.35%|33|2023-02-28|15/12/2022||1.35||2780000000|2022-10-26|15/09/2022||||2710000000
2022-10-30 10:41:26|03473|17690|EPA AUBT|595.93M|595930000|44.95|4,716|-16.14%|26|2022-10-19|15/09/2022|||||2022-09-14|15/06/2022|1.3||128900000|128900000
2022-10-30 10:41:29|03474|17691|EPA AUCP|10.12M|10120000|7.15|301|44.74%|23|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 10:41:31|03475|17692|EPA AUER|66.32M|66320000|6.96|2,285|-20.91%|22|2022-11-08|15/09/2022|||||2022-09-21|15/06/2022|0.66||68400000|
2022-10-30 10:41:34|03476|17693|EPA AURS|39.29M|39290000|10.00|1,308|-64.29%|21|2022-10-27|15/09/2022|||||2022-09-28|15/06/2022|||26300000|26300000
2022-10-30 10:41:37|03477|7129|EPA AVOM|1.57M|1570000|0.1871|393,391|-96.36%|25|2022-12-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:41:40|03478|14167|EPA AXW|325.41M|325410000|15.55|6,308|-42.83%|25|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022||||
2022-10-30 10:41:42|03479|7615|EPA BAIN|2.08B|2080000000|85.00|815|23.19%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-10-30 10:41:47|03480|1011051|EPA BALYO|13.66M|13660000|0.405|83,731|-65.97%|22|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022|-0.15||4400000|
2022-10-30 10:41:49|03481|17699|EPA BBUI|4.65M|4650000|7.05|36|-25%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2022-10-30 10:41:52|03482|17656|EPA BASS|879.16M|879160000|54.80|368|-15.43%|25|2022-11-23|15/09/2022|||||2022-07-28|15/06/2022|2.38||578900000|
2022-10-30 10:42:06|03483|17700|EPA BATD|207.58M|207580000|28.40|2,655|-35.31%|27|2022-11-10|15/09/2022||||108000000|2022-10-18|15/06/2022||||125350000
2022-10-30 10:42:08|03484|1173833|EPA BLV|873.68M|873680000|9.10|19,963|-49.11%|7|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.09||352200000|
2022-10-30 10:42:11|03485|7056|EPA CHBE|905.43M|905430000|11.22|57,671|-14.87%|29|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.64||398200000|409950000
2022-10-30 10:42:14|03486|7033|EPA BICP|2.55B|2550000000|57.90|63,384|15.22%|38|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022|1.06||580100000|
2022-10-30 10:42:17|03487|17702|EPA BGBN|138.45M|138450000|7.48|23,893|-47.28%|27|2023-01-24|15/12/2022|||||2022-11-28|15/09/2022||||
2022-10-30 10:42:20|03488|7078|EPA BIOX|10.69B|10690000000|90.30|111,273|-17.95%|32|2023-03-01|15/12/2022||1.61||882900000|2022-10-26|15/09/2022||||851100000
2022-10-30 10:42:22|03489|17704|EPA BLEE|185.57M|185570000|165.00|23|8.55%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-10-30 10:42:24|03490|7031|EPA BOIR|780.7M|780700000|44.95|3,895|7.41%|31|2022-11-30|15/09/2022||||123700000|2022-09-08|15/06/2022|0.72||111100000|110990000
2022-10-30 10:42:28|03491|13163|EPA BOLL|14.62B|14620000000|4.98|1,483,917|-0.6%|29|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022|0.19||5820000000|
2022-10-30 10:42:30|03492|7113|EPA BOND|377.76M|377760000|11.76|15,775|-46.91%|29|2023-03-02|15/12/2022||||788600000|2022-11-08|15/09/2022||||687400000
2022-10-30 10:42:32|03493|945125|EBR BOTHE|4.02M|4020000|0.29|116,909|-78.1%|15|2022-10-25|15/09/2022|||||2022-09-07|15/06/2022|-0.15|||
2022-10-30 10:42:35|03494|1153014|EPA ALBOO|3.07M|3070000|0.34|177,847|-55.84%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2022-10-30 10:42:38|03495|17638|EPA BDRP|183.19M|183190000|3.320|2,630|18.57%|22|2022-10-19|15/09/2022|||||2022-07-22|15/06/2022|0.07||25900000|
2022-10-30 10:42:41|03496|8788|EPA BVI|11.3B|11300000000|24.99|600,495|-8.99%|32|2023-02-22|15/12/2022||0.67||2875000000|2022-10-26|15/09/2022||||
2022-10-30 10:42:44|03497|17707|EPA BULY|734.49M|734490000|419.00|75|-36.71%|21|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|37.74||3930000000|
2022-10-30 10:42:48|03498|17708|EPA CAT31|279.14M|279140000|60.81|380|-32.81%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2022-10-30 10:42:51|03499|17709|EPA CAFO|95.09M|95090000|10.20|552|-34.19%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:42:53|03500|943236|EPA CRTO|350.06M|350060000|55.49|154|-35.47%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2022-10-30 10:42:56|03501|40300|EPA CADNi|949.6M|949600000|16.40|3,516|-26.77%|26|2022-10-28|15/09/2022|||||2022-07-25|15/06/2022|2.21||550200000|
2022-10-30 10:42:59|03502|40303|EPA CALCi|484.41M|484410000|65.61|494|-29.64%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2022-10-30 10:43:03|03503|40309|EPA CRBP2|1.07B|1070000000|19.35|3,684|-13.23%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2022-10-30 10:43:06|03504|943230|EPA CCNP|392.54M|392540000|64.88|239|-31.72%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2022-10-30 10:43:08|03505|943238|EPA CAIF|1.87B|1870000000|67.03|669|-13.5%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2022-10-30 10:43:11|03506|40311|EPA CRLA|841.06M|841060000|42.51|382|-27.96%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2022-10-30 10:43:25|03507|943234|EPA CIV|301.53M|301530000|49.98|161|-35.09%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2022-10-30 10:43:28|03508|943235|EPA CRLO|401.12M|401120000|49.50|117|-29.77%|14|2022-09-29|15/06/2022|7.18||332700000||2022-03-09|15/12/2021|5||301900000|
2022-10-30 10:43:33|03509|943237|EPA CRSU|485.11M|485110000|106.00|116|-27.46%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2022-10-30 10:43:36|03510|17720|EPA CCAP|3.13B|3130000000|5,600.0|4|-22.76%|14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2022-10-30 10:43:42|03511|17710|EPA ALCAP|25.97M|25970000|11.85|941|-52.02%|22|2022-12-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:43:44|03512|17728|EPA CARM|2.06B|2060000000|14.32|84,863|17.25%|22|2023-02-14|15/12/2022|||||2022-10-20|15/09/2022||||
2022-10-30 10:43:47|03513|17711|EPA CRPP|3.16M|3160000|9.90|32|-67%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2022-10-30 10:43:51|03514|6959|EPA CASP|1.02B|1020000000|9.46|344,955|-56.06%|27|2023-02-23|15/12/2022||1.09||19073000000|2022-10-25|15/09/2022||||
2022-10-30 10:43:54|03515|17640|EPA YAS|131.9M|131900000|7.510|6,911|59.11%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2022-10-30 10:43:56|03516|17848|EPA CATGR|153.81M|153810000|5.01|118,833|-20.1%|22|2022-12-12|15/08/2022|||||2022-07-13|15/05/2022||||
2022-10-30 10:43:59|03517|40305|EPA CBOT|128.91M|128910000|3.60|13,096|-2.7%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.2||33290000|
2022-10-30 10:44:03|03518|7728|EPA CGDM|213.64M|213640000|15.64|9,514|-39.61%|32|2022-10-27|15/09/2022|||||2022-09-19|15/06/2022|-0.36||138300000|138330000
2022-10-30 10:44:06|03519|101936|EBR CYAD|24.85M|24850000|1.10|27,142|-71.05%|27|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|-0.861|-0.861||
2022-10-30 10:44:08|03520|17716|EPA CFI|546.35K|546350|0.6400|642|-23.81%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2022-10-30 10:44:11|03521|7051|EPA GEPH|605.91M|605910000|0.851|9,710,051|35.77%|37|2023-03-02|15/12/2022||||350000000|2022-11-02|15/09/2022||||282000000
2022-10-30 10:44:14|03522|7089|EPA CRIP|316.36M|316360000|13.20|55,100|-48.56%|22|2022-11-09|15/09/2022|||||2022-09-08|15/06/2022|0.42||195200000|
2022-10-30 10:44:17|03523|17806|EPA CHSS|2.5M|2500000|5.20|119|6.12%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2022-10-30 10:44:19|03524|6954|EPA DIOR|113.21B|113210000000|627.50|3,436|-7.38%|30|2023-01-27|15/12/2022|||||2022-10-17|15/09/2022||||
2022-10-30 10:44:22|03525|17718|EPA ALCIB|7.6M|7600000|0.0643|106,377|-45.04%|21|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-30 10:44:24|03526|17653|EPA IFDE|54.26M|54260000|46.20|35|0.43%|13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2022-10-30 10:44:26|03527|17722|EPA CTRG|71.35M|71350000|9.18|2,005|-33.96%|24|2022-10-19|15/09/2022|||||2022-09-16|15/06/2022|0.79||81200000|81200000
2022-10-30 10:44:29|03528|7154|EPA AVQ|107.6M|107600000|2.35|98,661|-56.4%|23|2022-11-08|15/09/2022||||900000|2022-10-12|15/06/2022||||
2022-10-30 10:44:33|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|-39.35%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-10-30 10:44:35|03530|989560|EPA CNV|1.05B|1050000000|3.030|516|-57.08%|24|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|-0.2||881200000|
2022-10-30 10:44:38|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|-3.88%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-10-30 10:44:41|03532|943321|EPA COFA|1.7B|1700000000|11.40|240,622|-7.69%|28|2023-02-08|15/12/2022||||262000000|2022-10-27|15/09/2022||||263000000
2022-10-30 10:44:48|03533|17724|EPA COHE|15.24M|15240000|2.680|1,111|42.55%|26|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022|0.45||6860000|
2022-10-30 10:44:50|03534|17725|EPA COLP|3.79B|3790000000|116.00|381|-12.45%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2022-10-30 10:44:52|03535|7093|EPA ODET|5.1B|5100000000|1,202.00|237|-7.89%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2022-10-30 10:44:55|03536|7768|EPA CDAF|619.11M|619110000|12.30|44,750|-19.61%|28|2023-01-19|15/12/2022|||||2022-12-13|15/09/2022||||
2022-10-30 10:44:57|03537|17727|EPA CRTS|9.55M|9550000|132.00|25|5.6%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2022-10-30 10:45:00|03538|7015|EPA CVO|5.03B|5030000000|53.60|122,263|-28.34%|30|2023-02-20|15/12/2022||2.43||536280000|2022-10-20|15/09/2022||||
2022-10-30 10:45:03|03539|17647|EPA COVH|2.26B|2260000000|15.25|1,178|-0.97%|28|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|2.46||113600000|
2022-10-30 10:45:06|03540|943229|EPA CRAP|428.51M|428510000|57.50|154|-30.51%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2022-10-30 10:45:08|03541|943239|EPA CMO|262.11M|262110000|49.99|181|-29.24%|11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2022-10-30 10:45:11|03542|17729|EPA CROS|87.19M|87190000|8.20|99|17.99%|14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2022-10-30 10:45:15|03543|7718|EPA SIGF|269.66M|269660000|11.00|17,963|110.73%|26|2022-11-30|15/09/2022|||||2022-07-25|15/06/2022|-0.06||131100000|
2022-10-30 10:45:17|03544|17734|EPA AM|12.63B|12630000000|151.80|46,529|68.2%|29|2023-03-02|15/12/2022||4.73||3511000000|2022-11-30|15/09/2022||||
2022-10-30 10:45:23|03545|40314|EPA DBV|290.11M|290110000|3.09|139,453|-46.32%|30|2022-11-03|15/09/2022||-0.6957||1410000|2022-08-01|15/06/2022|-0.6863|-0.6032|1500000|1580000
2022-10-30 10:45:25|03546|1176406|EPA DEE_p|-|-|9.85|12,113|1.55%|0||
2022-10-30 10:45:27|03547|17679|EPA DKUPL|124.3M|124300000|31.20|1,380|46.48%|23|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|1.62||89080000|
2022-10-30 10:45:30|03548|17736|EPA ALDLT|444.56M|444560000|62.10|927|-34.36%|21|2022-11-07|15/09/2022|||||2022-09-06|15/06/2022|2.05||204900000|105700000
2022-10-30 10:45:33|03549|9069|EPA DBG|708.36M|708360000|4.44|250,357|-54.83%|29|2022-12-06|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:45:36|03550|7026|EPA DVTM|1.39B|1390000000|168.50|83,812|0%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-10-30 10:45:39|03551|17738|EPA ALDMS|18.94M|18940000|1.175|6,949|-18.52%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:45:42|03552|17919|EPA DPAP|44.79M|44790000|458.00|16|-1.72%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2022-10-30 10:45:44|03553|13146|EPA EDEN|12.8B|12800000000|51.38|415,390|9.86%|32|2023-02-20|15/12/2022||0.98||1020000000|2022-10-20|15/09/2022||||10000000
2022-10-30 10:45:47|03554|17743|EPA ALGID|5.99M|5990000|0.5790|19,585|-53.31%|25|2022-10-25|15/06/2022|||||2022-10-21|15/09/2022||||
2022-10-30 10:45:51|03555|6995|EPA FOUG|8.7B|8700000000|91.26|203,853|2.59%|32|2023-02-21|15/12/2022||||4925000000|2022-11-03|15/09/2022||||
2022-10-30 10:45:54|03556|100156|EPA EKI|182.09M|182090000|6.96|22,288|-8.66%|25|2022-10-11|15/09/2022|||32800000||2022-07-28|15/06/2022|0.2||35500000|35500000
2022-10-30 10:45:55|03557|391|EPA EDF|44.57B|44570000000|11.93|2,723,281|-1.98%|25|2023-02-16|15/12/2022||-0.40||28338000000|2022-10-27|15/09/2022||||
2022-10-30 10:45:58|03558|17644|EPA EDSP|665.32M|665320000|92.80|256|-20.34%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2022-10-30 10:46:00|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|
2022-10-30 10:46:03|03560|943369|EPA ELIOR|380.7M|380700000|2.21|1,080,275|-67.6%|27|2022-11-23|15/09/2022||-0.33||2107000000|2022-07-27|15/06/2022|||1180000000|
2022-10-30 10:46:05|03561|945685|EPA ELIS|2.7B|2700000000|11.75|405,150|-28.31%|25|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|0.24||951000000|
2022-10-30 10:46:08|03562|6948|EPA ERMT|1.75B|1750000000|66.00|75,285|-8.71%|29|2023-02-21|15/12/2022||33.16||2822000000|2022-10-27|15/09/2022||||
2022-10-30 10:46:11|03563|943352|EPA ERYP|23.56M|23560000|0.76|131,215|-70.54%|24|2022-11-08|15/09/2022||-0.33||2500000|2022-09-12|15/06/2022|-0.29|-0.33|24770000|2500000
2022-10-30 10:46:14|03564|17749|EPA ESIG|416.14M|416140000|72.60|2,241|4.61%|27|2023-02-27|15/01/2022|||||2022-10-24|15/09/2022||||
2022-10-30 10:46:16|03565|17907|AS ESPE|481.41K|481410|0.0092|493,906|-64.62%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2022-10-30 10:46:19|03566|7042|EPA ESSF|671.01M|671010000|52.20|35,529|282.42%|24|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|83.6||12060000000|
2022-10-30 10:46:21|03567|17819|EPA EFIN|21.24M|21240000|0.3140|162|-29.28%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2022-10-30 10:46:24|03568|25448|F EURA|4.44B|4440000000|57.90|97,045|-28.56%|28|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022|-1.34||2290000000|
2022-10-30 10:46:27|03569|13135|EPA EURR|184.35M|184350000|2.95|2,536|-0.34%|26|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.05||5490000|
2022-10-30 10:46:29|03570|943375|EPA ENX|6.96B|6960000000|65.30|110,948|-32.96%|29|2023-02-15|15/12/2022||1.33||373600000|2022-11-03|15/09/2022||1.19||355710000
2022-10-30 10:46:31|03571|17752|EPA ALECP|64.47M|64470000|0.5240|14,532|-35.47%|24|2022-12-16|15/09/2022|||||2022-08-12|15/06/2022||||
2022-10-30 10:46:34|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|0.83%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2022-10-30 10:46:36|03573|7017|EPA ETL|2.16B|2160000000|9.38|687,225|-23.62%|32|2023-02-15|15/12/2022||1.04||566190000|2022-10-12|15/09/2022|||287400000|290000000
2022-10-30 10:46:39|03574|17737|EPA EGR|81.55M|81550000|2.7500|17,179|-14.06%|23|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.37|||
2022-10-30 10:46:41|03575|7747|EPA EXEP|251.11M|251110000|37.00|1,179|-47.44%|27|2023-01-23|15/12/2022|||||2022-12-20|15/09/2022||4.31||242400000
2022-10-30 10:46:44|03576|17755|EPA EEPC|170.25M|170250000|81.00|385|24.62%|11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2022-10-30 10:46:47|03577|6958|EPA EPED|2.91B|2910000000|14.76|1,651,649|-63.85%|32|2023-02-20|15/12/2022||1.72||6530000000|2022-10-21|15/09/2022||||6240000000
2022-10-30 10:46:50|03578|17758|EPA ABLD|29M|29000000|14.45|727|430.28%|12|2022-09-02|15/06/2022|-0.06||||2022-05-20|15/12/2021|-0.02|||
2022-10-30 10:46:52|03579|17756|EPA FSDV|2.25M|2250000|19.80|7|-49.75%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2022-10-30 10:46:54|03580|17712|EPA FCMC|218.98M|218980000|1,250.00|3|-3.85%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2022-10-30 10:46:59|03581|943348|EPA FALG|69.5M|69500000|1.739|76,678|-43.36%|16|2022-10-20|15/09/2022|||||2022-09-30|15/06/2022|-0.13||2300000|
2022-10-30 10:47:02|03582|17760|EPA SACP|60.74M|60740000|28.00|1|1.45%|11|2022-06-30|15/03/2022|0.88||111000000||2022-01-28|15/09/2021|-0.06||95250000|
2022-10-30 10:47:07|03583|17761|EPA PADI|451.42M|451420000|187.00|7|2.19%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:47:10|03584|943357|EPA FGA|251.8M|251800000|5.05|5,799|-9.01%|23|2022-12-20|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:47:12|03585|17762|EPA ILSB|17.77M|17770000|9.30|2,454|78.85%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2022-10-30 10:47:14|03586|40307|EPA CFOA|1.81M|1810000|2.78|523|-82.29%|0||
2022-10-30 10:47:17|03587|17763|EPA FINM|3.29M|3290000|0.1650|4,650|-17.5%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:47:21|03588|17764|EPA LINP|55.87M|55870000|9.90|137|-68.47%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2022-10-30 10:47:24|03589|17765|EPA FIPP|16.15M|16150000|0.1400|6,615|-6.04%|14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2022-10-30 10:47:28|03590|41353|EPA FNAC|829.44M|829440000|31.08|52,357|-44.55%|26|2023-02-22|15/12/2022||||2700000000|2022-10-19|15/09/2022||||1880000000
2022-10-30 10:47:31|03591|17767|EPA BLIM|2.67M|2670000|1.670|248|68.69%|14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2022-10-30 10:47:34|03592|17768|EPA ATLD|182.56M|182560000|42.00|6,203|-2.78%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2022-10-30 10:47:36|03593|17769|EPA LOEX|60.94M|60940000|6.50|125|-36.27%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2022-10-30 10:47:39|03594|17770|EPA INEA|431.54M|431540000|39.90|1,186|-6.63%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|3.93||27880000|
2022-10-30 10:47:42|03595|17771|EPA FLYP|3.4B|3400000000|79.40|298|3.66%|26|2022-11-02|15/09/2022|||||2022-07-25|15/06/2022|5.17||97970000|
2022-10-30 10:47:46|03596|17680|EPA MHM|2.99M|2990000|0.0164|690,323|-51.48%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-10-30 10:47:49|03597|17775|EPA SPOE|87.61M|87610000|8.30|1,038|20.29%|13|2022-04-29|15/12/2021|-0.02||4560000||2021-11-16|15/06/2021|0.39||3610000|
2022-10-30 10:47:51|03598|40318|EPA FOEQ|101.05M|101050000|715.00|4|-4.67%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-10-30 10:47:53|03599|17777|EPA FREY|972.62M|972620000|34.40|140|6.83%|24|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022|2.51||59580000|
2022-10-30 10:47:56|03600|17778|EPA FROB|3.74B|3740000000|550.00|39,445|0.92%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-10-30 10:47:58|03601|17721|EPA GALIM|418.08M|418080000|12.90|2|-20.67%|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2022-10-30 10:48:01|03602|7709|EPA GAUM|317.74M|317740000|102.00|96|0%|24|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-1.3||110000000|
2022-10-30 10:48:03|03603|943359|EPA GTT|4.24B|4240000000|115.20|96,734|61.34%|30|2023-02-15|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 10:48:06|03604|17779|EPA GEAP|86.31M|86310000|78.50|36|-26.64%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2022-10-30 10:48:09|03605|6953|EPA GFCP|6.63B|6630000000|89.95|135,493|-25.69%|30|2023-02-15|15/12/2022||2.76||320120000|2022-10-20|15/09/2022||||
2022-10-30 10:48:12|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|4.98%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2022-10-30 10:48:14|03607|976469|EPA GNRO|41.78M|41780000|1.68|2,912|-55.79%|22|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.25|||
2022-10-30 10:48:17|03608|19720|EPA GNFT|199.02M|199020000|4.01|151,691|31.39%|22|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022|-0.21|-0.23|12190000|29000000
2022-10-30 10:48:19|03609|943363|EPA GVI|5.81M|5810000|0.0840|1,926,081|-77.9%|23|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022|-0.05||511000|
2022-10-30 10:48:21|03610|985893|EPA SIGHT|147.35M|147350000|3.19|130,421|-54.82%|21|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.23||3060000|
2022-10-30 10:48:23|03611|13102|EPA GETP|8.62B|8620000000|15.94|892,890|19.98%|32|2023-01-18|15/12/2022||0.23||636710000|2022-10-20|15/09/2022||||
2022-10-30 10:48:27|03612|7573|EPA GLTN|442.86M|442860000|15.34|12,775|-15.99%|28|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|0.51||304200000|248000000
2022-10-30 10:48:31|03613|17899|EPA VLTZ|92.37M|92370000|62.40|1,221|-49.47%|23|2022-08-31|15/06/2022|||38600000|38600000|2022-06-29|15/03/2022|4.77||63000000|
2022-10-30 10:48:34|03614|7162|EPA CITT|654.92M|654920000|59.00|2,915|-13.24%|27|2022-10-19|15/09/2022|||||2022-09-13|15/06/2022|2.53||1120000000|595000000
2022-10-30 10:48:37|03615|7214|EPA GFLO|159.15M|159150000|20.8000|1,323|30%|26|2022-11-01|15/09/2022|||||2022-07-28|15/06/2022|-0.17||77500000|
2022-10-30 10:48:41|03616|17650|EPA GOEG|335.23M|335230000|19.60|17,305|64.86%|26|2022-10-19|15/09/2022|||||2022-09-19|15/06/2022|-0.18||50600000|50600000
2022-10-30 10:48:43|03617|17798|EPA IRD|125.05M|125050000|43.20|44|71.43%|11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2022-10-30 10:48:45|03618|17780|EPA JAJP|5.41M|5410000|1.520|4,284|-22.45%|11|2022-09-12|15/03/2022|-0.02||13780000||2021-12-14|15/09/2021|0.08||10390000|
2022-10-30 10:48:48|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|40.17%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-10-30 10:48:51|03620|7108|EPA PARP|178.26M|178260000|18.55|959|-4.87%|27|2023-01-24|15/10/2022|||||2022-09-13|15/07/2022||||
2022-10-30 10:48:54|03621|17651|EPA GPEP|131.3M|131300000|34.00|390|14.86%|21|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|2.05||107800000|
2022-10-30 10:48:56|03622|6999|EPA SEBF|3.63B|3630000000|66.00|85,333|-51.22%|32|2023-02-23|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 10:48:59|03623|17746|EPA SFPI|205.62M|205620000|2.230|12,897|-38.9%|24|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.12||305900000|
2022-10-30 10:49:03|03624|7373|EPA GRBT|213.87M|213870000|16.94|15,236|-55.65%|28|2022-10-20|15/09/2022||||189800000|2022-09-21|15/06/2022|0.26||190000000|190000000
2022-10-30 10:49:05|03625|17781|EPA GTCN|191.56M|191560000|12.560|12,914|-1.1%|24|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022|1.17||42200000|
2022-10-30 10:49:08|03626|7032|EPA PYHE|81.27M|81270000|2.75|12,612|-45%|29|2022-10-18|15/09/2022|||||2022-09-06|15/06/2022|-0||153200000|153300000
2022-10-30 10:49:10|03627|7693|EPA HEXAO|133.49M|133490000|19.50|4,703|-55.48%|27|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.17||289300000|289300000
2022-10-30 10:49:13|03628|7202|EPA HIGH|95.12M|95120000|4.65|6,852|-16.37%|26|2022-10-19|15/09/2022|||||2022-08-24|15/06/2022|0.29||72670000|
2022-10-30 10:49:16|03629|17851|EPA ALHOP|36.82M|36820000|14.10|683|62.07%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022|1.02||108800000|
2022-10-30 10:49:19|03630|17787|EPA LZTL|9.9M|9900000|1.34|868|-44.17%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2022-10-30 10:49:21|03631|1174519|EPA HDF|338.67M|338670000|24.70|1,390|-16.55%|4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2022-10-30 10:49:23|03632|1175169|EPA I2PO|-|-|8.50|90|-12.55%|0||
2022-10-30 10:49:26|03633|9109|EPA ICAD|2.81B|2810000000|37.08|75,265|-44.21%|30|2023-02-20|15/12/2022||2.60||965790000|2022-10-24|15/09/2022||||
2022-10-30 10:49:29|03634|40319|EPA IDLA|1.57B|1570000000|275.50|2,525|-13.23%|24|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|3.03||641600000|641600000
2022-10-30 10:49:32|03635|17789|EPA IDVP|336.09M|336090000|48.00|667|-5.14%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2022-10-30 10:49:34|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||||
2022-10-30 10:49:37|03637|6967|EPA IMTP|3.48B|3480000000|41.16|85,686|9.82%|37|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|2.24||1350000000|
2022-10-30 10:49:39|03638|17791|EPA FINA|382.26M|382260000|56.80|136|-10.13%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2022-10-30 10:49:42|03639|17793|EPA ETOF|351.29M|351290000|51.00|2,184|2.1%|27|2022-10-26|15/09/2022|||||2022-09-21|15/06/2022|1.42||74900000|74830000
2022-10-30 10:49:45|03640|17795|EPA IPH|161.35M|161350000|2.02|129,673|-58.2%|27|2022-11-14|15/09/2022|||||2022-09-15|15/06/2022|0.08|-0.26|41270000|21380000
2022-10-30 10:49:48|03641|7175|EPA IPAR|3.07B|3070000000|49.05|24,439|-22.7%|28|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022|0.94||318700000|156600000
2022-10-30 10:49:54|03642|17654|EPA ITXA|3.04M|3040000|3.000|22|-45.45%|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2022-10-30 10:49:57|03643|996538|EPA IVAA|241.77M|241770000|5.74|49,941|-55.5%|20|2023-02-13|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 10:49:59|03644|7072|EPA IPN|8.19B|8190000000|99.40|76,322|11.19%|32|2023-02-16|15/12/2022||4.71||814350000|2022-10-27|15/09/2022||||745950000
2022-10-30 10:50:03|03645|7040|EPA ISOS|2.15B|2150000000|48.40|38,751|19.65%|32|2023-02-21|15/12/2022||||1262000000|2022-10-27|15/09/2022||||584000000
2022-10-30 10:50:06|03646|17800|EPA ITFT|20.78M|20780000|3.620|108|-11.71%|26|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.11||10080000|
2022-10-30 10:50:08|03647|17802|EPA JBOG|138.79M|138790000|9.42|976|-22.47%|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2022-10-30 10:50:12|03648|14169|EPA JCQ|359.57M|359570000|15.64|17,119|-25.88%|37|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022|5.47||756850000|757000000
2022-10-30 10:50:15|03649|7076|EPA JCDX|2.67B|2670000000|12.53|164,022|-44.46%|31|2022-11-03|15/09/2022||||799400000|2022-07-28|15/06/2022|-0.05||791800000|781200000
2022-10-30 10:50:19|03650|7096|EPA KOF|505.43M|505430000|24.35|24,782|-29.62%|38|2023-01-25|15/11/2022|||||2022-10-03|15/08/2022|0.43||311400000|283000000
2022-10-30 10:50:22|03651|7070|EPA LOIM|5.82B|5820000000|20.37|907,628|7.16%|31|2023-02-15|15/12/2022||1.16||515050000|2022-10-19|15/09/2022||||244000000
2022-10-30 10:50:25|03652|23514|F KORI|903.46M|903460000|8.69|278,264|-69.83%|29|2022-10-27|15/09/2022||||1160000000|2022-07-28|15/06/2022|0.11||1130000000|1150000000
2022-10-30 10:50:28|03653|1155481|EPA FDJ|6.18B|6180000000|32.38|160,872|-27.88%|15|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|0.83|0.79|1210000000|3073000000
2022-10-30 10:50:31|03654|985182|EPA FDEL|263.93M|263930000|51.10|19,437|110.29%|23|2022-11-30|15/09/2022|||||2022-10-20|15/06/2022||||
2022-10-30 10:50:34|03655|17809|EPA LACR|108.58M|108580000|23.20|1,210|-36.61%|26|2022-11-30|15/09/2022|||||2022-07-05|15/06/2022|0.83||173150000|
2022-10-30 10:50:37|03656|668|EPA LAGA|2.42B|2420000000|17.21|30,989|-24.65%|32|2023-02-15|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 10:50:40|03657|7150|EPA LAEP|197.88M|197880000|0.3695|112,872|-31.95%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|-0.05||242300000|
2022-10-30 10:50:43|03658|7292|EPA LPER|583.52M|583520000|98.80|1,174|2.49%|26|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:50:46|03659|7156|EPA LOUP|1.63B|1630000000|93.00|861|-4.71%|24|2022-11-23|15/08/2022||||1390000000|2022-07-06|15/05/2022|||1340000000|1230000000
2022-10-30 10:50:48|03660|17814|EPA ALBON|93.61M|93610000|82.00|287|3.27%|26|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|4.99||63710000|
2022-10-30 10:50:50|03661|7211|EPA LECS|1.23B|1230000000|32.50|21,531|-10.22%|30|2022-10-25|15/09/2022|0.4||141200000||2022-07-28|15/06/2022|0.29||128900000|128900000
2022-10-30 10:50:53|03662|7266|EPA LDSV|298.04M|298040000|47.00|1,125|23.36%|26|2022-10-20|15/09/2022|||||2022-09-12|15/06/2022|1.98||42800000|42800000
2022-10-30 10:50:56|03663|7063|EPA GFII|1.04B|1040000000|19.60|21,278|-18.5%|32|2023-02-15|15/12/2022||||714000000|2022-10-20|15/09/2022||||
2022-10-30 10:50:59|03664|17812|EPA LNA|305.79M|305790000|29.10|5,774|-41.51%|27|2022-11-08|15/09/2022||||168900000|2022-09-14|15/06/2022|1.32||180300000|170500000
2022-10-30 10:51:02|03665|17852|EPA LBIRD|374.41M|374410000|16.70|7,252|-19.13%|21|2022-10-24|15/09/2022|||||2022-09-22|15/06/2022|0.06||46100000|46100000
2022-10-30 10:51:05|03666|996153|EPA LYS|8.49M|8490000|0.4800|41,424|-77.03%|19|2022-10-13|15/09/2022|||||2022-09-23|15/06/2022|0.04||8440000|
2022-10-30 10:51:08|03667|17829|EPA MRM|56.52M|56520000|25.900|184|26.96%|19|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|1.36||4700000|
2022-10-30 10:51:11|03668|980202|EPA MDM|423.1M|423100000|9.96|70,979|-49.13%|25|2022-10-27|15/09/2022||||294000000|2022-07-28|15/06/2022|0.19||291000000|290000000
2022-10-30 10:51:14|03669|17817|EPA MFBP|265.35M|265350000|535.00|13|-26.71%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-10-30 10:51:16|03670|7062|EPA MANP|795.92M|795920000|20.80|14,314|-29.37%|28|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.76||1060000000|1115000000
2022-10-30 10:51:20|03671|7253|EPA MATP|767.26M|767260000|101.00|566|41.06%|28|2022-12-14|15/09/2022|||||2022-08-31|15/06/2022|||231400000|231400000
2022-10-30 10:51:24|03672|13175|EPA MBWS|257.28M|257280000|2.300|49,493|58.62%|26|2022-10-27|15/09/2022|||||2022-09-26|15/06/2022|0.02||45800000|
2022-10-30 10:51:26|03673|32435|EPA MKEA|24.49M|24490000|0.550|209,162|-42.29%|25|2022-10-27|15/09/2022|||||2022-10-20|15/06/2022||||
2022-10-30 10:51:29|03674|7068|EPA MAUP|893.23M|893230000|4.520|334,245|81.53%|28|2022-10-20|15/09/2022|||||2022-08-05|15/06/2022|||219780000|219780000
2022-10-30 10:51:32|03675|943360|EPA MCPHY|327.22M|327220000|11.73|170,153|-50.04%|14|2022-07-28|15/06/2022|-0.71||5200000||2022-03-08|15/12/2021|-0.85||13100000|
2022-10-30 10:51:36|03676|7363|EPA MED6|26.28M|26280000|10.00|94|-14.31%|21|2022-08-31|15/06/2022|||||2022-06-15|15/03/2022|0.31||40060000|
2022-10-30 10:51:39|03677|1096116|EPA MEDCL|136.59M|136590000|5.44|32,210|-42.68%|11|2022-12-06|15/09/2022|||||2022-06-14|15/03/2022|-0.52||2490000|
2022-10-30 10:51:42|03678|17823|EPA MEMS|8.09M|8090000|1.085|3,734|-36.18%|24|2023-01-25|15/12/2022|||||2022-10-20|15/09/2022|||2100000|
2022-10-30 10:51:49|03679|6994|EPA MERY|826.46M|826460000|8.88|279,447|-5.28%|31|2023-02-14|15/12/2022||0.56||90780000|2022-10-18|15/09/2022||||
2022-10-30 10:51:52|03680|7071|EPA CBLP|683.03M|683030000|32.95|15,902|1.54%|29|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|1.66||524200000|
2022-10-30 10:51:54|03681|14170|EPA METEX|74.55M|74550000|1.702|166,238|-69.28%|21|2022-11-08|15/09/2022|||||2022-09-30|15/06/2022|||62200000|
2022-10-30 10:51:57|03682|6946|EPA MMTP|1.28B|1280000000|10.17|198,064|-46.64%|32|2023-02-13|15/12/2022||1.06||726000000|2022-10-25|15/09/2022||||
2022-10-30 10:52:00|03683|17825|EPA ALMIC|24.52M|24520000|0.882|25,810|-26.5%|24|2022-11-15|15/09/2022|||||2022-09-22|15/06/2022|0.03||65770000|
2022-10-30 10:52:03|03684|17659|EPA TEDE|1.06B|1060000000|5,800.0|4|-27.04%|14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2022-10-30 10:52:06|03685|15242|EBR MONTE|1.11B|1110000000|67.70|16,285|-47.27%|22|2023-02-09|15/12/2022||1.04||21570000|2022-10-28|15/09/2022||1.07||21460000
2022-10-30 10:52:08|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|25.71%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-10-30 10:52:10|03687|1156934|EPA NACON|219.67M|219670000|2.53|61,468|-47.56%|12|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||42400000|42400000
2022-10-30 10:52:13|03688|40322|EPA NANOB|134.17M|134170000|3.85|89,081|-56.74%|21|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|-0.76|-0.70||1000000
2022-10-30 10:52:16|03689|1088763|EPA NAVYA|3.84M|3840000|0.1001|891,796|-94.62%|19|2022-11-30|15/09/2022|||||2022-09-27|15/06/2022|-0.3||3990000|
2022-10-30 10:52:19|03690|1097383|EPA NEOEN|3.72B|3720000000|34.76|160,873|-12.66%|18|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.2||115000000|
2022-10-30 10:52:22|03691|17833|EPA NRO|850.28M|850280000|35.10|3,745|-1.4%|28|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022|0.91||327100000|
2022-10-30 10:52:25|03692|7028|EPA NEXS|4.09B|4090000000|94.75|79,893|9.35%|32|2023-02-15|15/12/2022||3.69||1650000000|2022-10-26|15/09/2022||||1540000000
2022-10-30 10:52:27|03693|7054|EPA NEXI|1.12B|1120000000|20.36|173,892|-48.43%|32|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 10:52:30|03694|994269|EPA NEXTS|217.73M|217730000|105.00|642|21.39%|13|2022-09-20|15/06/2022|1.22||6060000||2022-03-17|15/12/2021|6.36||16370000|
2022-10-30 10:52:33|03695|951013|EPA NHOA|246.66M|246660000|9.66|4,958|-40.99%|24|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022|-0.37||82230000|
2022-10-30 10:52:36|03696|6972|EPA NCOX|85.26M|85260000|1.97|40,054|-39.57%|28|2022-10-19|15/09/2022||-0.16||750000|2022-09-16|15/06/2022|-0.16|-0.16|700000|700000
2022-10-30 10:52:39|03697|961657|HE NOKIA|24.94B|24940000000|4.45|166,094|-10.57%|26|2023-02-02|15/12/2022||0.1419||7090000000|2022-10-20|15/09/2022||0.0923||6020000000
2022-10-30 10:52:41|03698|1161787|EPA NR21|10.7M|10700000|145.00|29|19.83%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2022-10-30 10:52:44|03699|7109|EPA SONO|507.48M|507480000|6.56|7,435|13.89%|31|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.17||98800000|
2022-10-30 10:52:47|03700|17835|EPA SABT|898.97M|898970000|14.00|3,484|3.86%|25|2022-12-07|15/09/2022|||||2022-07-21|15/06/2022|||88350000|88300000
2022-10-30 10:52:50|03701|17836|EPA OLG|155.1M|155100000|2.75|20,299|23.87%|22|2022-11-30|15/09/2022|||||2022-10-11|15/06/2022||||
2022-10-30 10:52:52|03702|17837|EPA ORPF|26.27M|26270000|4.03|1,513|-34.47%|24|2022-10-20|15/09/2022|||||2022-09-15|15/06/2022|0.34||119100000|57200000
2022-10-30 10:52:54|03703|943319|EPA OREGE|23.11M|23110000|0.458|9,251|-63.82%|14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2022-10-30 10:52:57|03704|7075|EPA ORP|427.84M|427840000|6.62|1,101,617|-92.66%|31|2022-11-08|15/09/2022||4.70||1180000000|2022-07-20|15/06/2022|-4.17||1190000000|2234000000
2022-10-30 10:53:01|03705|949748|EPA OSE|123.4M|123400000|6.67|29,615|-28.74%|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2022-10-30 10:53:04|03706|943370|EPA PID|55.48M|55480000|28.10|608|-14.33%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 10:53:07|03707|17665|EPA PARF|85.98M|85980000|57.00|176|3.64%|21|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|8.98||5350000|
2022-10-30 10:53:09|03708|7159|EPA PARRO|125.26M|125260000|4.145|3,545|-11.05%|29|2022-11-17|15/09/2022|||||2022-07-28|15/06/2022|-0.47||30540000|
2022-10-30 10:53:12|03709|17844|EPA PASS|18.38M|18380000|4.65|885|-18.99%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|0.06||18450000|
2022-10-30 10:53:15|03710|17845|EPA PATC|224.79M|224790000|15.00|655|-11.5%|22|2022-10-06|15/09/2022|||||2022-09-08|15/06/2022|1.9||23020000|
2022-10-30 10:53:18|03711|17666|EPA PCAS|102.24M|102240000|7.44|626|-33.87%|25|2022-11-03|15/09/2022|||||2022-09-08|15/06/2022|-2.34||109800000|
2022-10-30 10:53:21|03712|17846|EPA GPIF|325.49M|325490000|87.00|589|3.57%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|2.07||69900000|
2022-10-30 10:53:27|03713|17759|EPA PEUG|2.05B|2050000000|82.50|5,335|-31.59%|28|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022|7.69||287900000|
2022-10-30 10:53:29|03714|7332|EPA EQSE|1.04B|1040000000|69.30|3,396|-26.9%|26|2022-11-09|15/09/2022|||||2022-09-22|15/06/2022|1.3||54200000|54200000
2022-10-30 10:53:32|03715|6947|EPA PVAC|374.78M|374780000|0.82|146,720|-52.38%|29|2023-01-19|15/12/2022|||||2022-12-01|15/09/2022||||
2022-10-30 10:53:35|03716|7027|EPA PLOF|2.04B|2040000000|14.13|150,529|-41.03%|32|2023-02-16|15/12/2022||||2190000000|2022-10-25|15/09/2022||||2230000000
2022-10-30 10:53:38|03717|17847|EPA PLVP|74.19M|74190000|3.36|9,414|-43.43%|26|2022-12-14|15/09/2022|||||2022-08-25|15/06/2022|||179600000|
2022-10-30 10:53:41|03718|945688|EPA POXEL|43.57M|43570000|1.51|91,754|-72.84%|22|2023-02-14|15/12/2022||-0.43|||2022-11-08|15/09/2022||||
2022-10-30 10:53:46|03719|17849|EPA PREP|144.87M|144870000|26.60|546|-20.9%|21|2022-11-15|15/09/2022|||||2022-09-27|15/06/2022|0.55||40000000|
2022-10-30 10:53:49|03720|13181|EPA PROAC|15.71M|15710000|0.1160|8,738|-27.95%|23|2022-12-28|15/10/2022|||||2022-11-30|15/07/2022||||
2022-10-30 10:53:51|03721|1009128|EPA PWG|192.09M|192090000|3.750|68,293|18.3%|21|2022-10-17|15/09/2022|||||2022-09-14|15/06/2022|0.07||18800000|19470000
2022-10-30 10:53:52|03722|17667|EPA ALPRG|24.62M|24620000|0.2700|77,776|-32.84%|21|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022||||
2022-10-30 10:53:55|03723|6992|EPA QDT|488.17M|488170000|14.20|39,140|-31.27%|27|2022-12-05|15/10/2022|||||2022-09-26|15/07/2022|0.85||271000000|501000000
2022-10-30 10:53:57|03724|6996|EPA GENC|131.25M|131250000|2.48|35,537|-55.48%|28|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-0.93||16130000000|
2022-10-30 10:54:00|03725|7659|EPA GDSF|2.12B|2120000000|19.20|680|-11.52%|31|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.53||2260000000|
2022-10-30 10:54:03|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||||
2022-10-30 10:54:05|03727|6971|EPA RCOP|7.96B|7960000000|155.40|77,120|-11%|29|2023-03-01|15/12/2022||||475500000|2022-11-24|15/09/2022||2.03||441630000
2022-10-30 10:54:09|03728|6969|EPA RXL|5.43B|5430000000|17.93|956,297|8.44%|38|2023-02-16|15/12/2022||||4393000000|2022-10-27|15/09/2022||||4083000000
2022-10-30 10:54:13|03729|7305|EPA ROBF|1.75B|1750000000|843.00|275|-11.26%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|19.49||358900000|
2022-10-30 10:54:16|03730|1084836|EPA RBO|327.55M|327550000|33.10|1,504|-15.56%|21|2022-10-20|15/09/2022||||86000000|2022-09-23|15/06/2023||||
2022-10-30 10:54:19|03731|17841|EPA ROTH|2.66B|2660000000|35.95|23,932|-5.52%|26|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|3.4||1460000000|
2022-10-30 10:54:21|03732|7103|EPA RUBF|2.33B|2330000000|22.63|202,155|-18.27%|31|2022-11-08|15/09/2022|||||2022-09-08|15/06/2022|1.65||1820000000|1820000000
2022-10-30 10:54:25|03733|17857|EPA SABL|66.11M|66110000|19.70|175|-20.56%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||50500000|
2022-10-30 10:54:28|03734|7538|EPA SAMS|586.11M|586110000|170.00|529|-18.27%|26|2022-10-27|15/09/2022|||||2022-09-07|15/06/2022|15.65||544700000|544700000
2022-10-30 10:54:31|03735|7014|EPA STDM|29.82B|29820000000|323.50|41,507|-32.07%|36|2023-01-31|15/12/2022||3.23||910990000|2022-10-19|15/09/2022||2.85||894340000
2022-10-30 10:54:36|03736|7004|EPA SAVEN|761.5M|761500000|55.60|2,050|-13.13%|28|2022-10-20|15/09/2022|||||2022-09-08|15/06/2022|5.21||1570000000|1490000000
2022-10-30 10:54:39|03737|17705|EPA CBSM|103.45M|103450000|8.70|661|-6.95%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-10-30 10:54:43|03738|7007|EPA SCOR|2.7B|2700000000|15.16|440,166|-47.9%|38|2023-03-02|15/12/2022||1.14||4300000000|2022-11-09|15/09/2022||0.4333||4310000000
2022-10-30 10:54:46|03739|7073|EPA CCHE|685.29M|685290000|87.80|4,994|28.36%|28|2022-10-25|15/09/2022|||||2022-09-12|15/06/2022|3.23||220100000|
2022-10-30 10:54:48|03740|17862|EPA SELER|404.51M|404510000|97.00|11|3.19%|21|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|2.18||13050000|
2022-10-30 10:54:52|03741|943368|EPA SEFER|122.96M|122960000|10.20|11,089|-5.38%|25|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 10:54:55|03742|6975|EPA SESFd|3.01B|3010000000|6.82|903,566|-12.2%|32|2023-02-24|15/12/2022||0.38||481000000|2022-11-03|15/09/2022||0.11||463000000
2022-10-30 10:54:57|03743|17876|EPA SESL|1.81B|1810000000|114.80|15,289|102.47%|28|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 10:55:00|03744|1052409|EPA SMCP|483.81M|483810000|6.40|118,065|-9.48%|20|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|0.26||282000000|
2022-10-30 10:55:03|03745|17889|EPA SMTPC|160.53M|160530000|27.50|1,051|11.79%|23|2022-10-13|15/09/2022|||||2022-07-13|15/06/2022|1.09||9180000|
2022-10-30 10:55:06|03746|17776|EPA SFCA|7.89M|7890000|1.550|395|-8.82%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2022-10-30 10:55:08|03747|17888|EPA TEIF|322.35M|322350000|19.45|1,336|-34.07%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|-0.09||39400000|
2022-10-30 10:55:10|03748|6981|EPA EXHO|13.29B|13290000000|91.64|219,793|10.28%|32|2023-01-06|15/11/2022||||5180000000|2022-10-26|15/08/2022|4.78|1.92|21120000000|10306000000
2022-10-30 10:55:13|03749|17867|EPA SDTC|3.3M|3300000|1.4500|1,408|62.92%|22|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|0.02||2720000|
2022-10-30 10:55:18|03750|17871|EPA SCLR|50.81M|50810000|16.60|328|-26.87%|27|2022-11-02|15/09/2022|||||2022-09-07|15/06/2022|-0.3||67560000|
2022-10-30 10:55:22|03751|6990|EPA SOIT|4.58B|4580000000|128.90|50,191|-43.91%|32|2023-01-20|15/12/2022||||261280000|2022-11-30|15/09/2022||1.57||245720000
2022-10-30 10:55:24|03752|7058|EPA LOCAL|89.07M|89070000|0.6780|141,904|-48.05%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 10:55:26|03753|943283|EPA S30|206.33M|206330000|1.93|947,680|-75.3%|22|2022-10-27|15/09/2022|||||2022-09-28|15/06/2022|-0.11||222000000|
2022-10-30 10:55:29|03754|541|EBR SOLB|9.52B|9520000000|91.84|191,924|-10.66%|38|2023-02-22|15/12/2022||-0.1393||2976000000|2022-11-03|15/09/2022||2.89||3330000000
2022-10-30 10:55:35|03755|17873|EPA DAMA|3.71B|3710000000|107.60|8,516|-36.71%|29|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022|4.66||434200000|434200000
2022-10-30 10:55:38|03756|7100|EPA SOPR|2.71B|2710000000|133.80|21,585|-21.34%|32|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022||||
2022-10-30 10:55:40|03757|942438|EPA SPIE|3.93B|3930000000|24.12|216,015|14.86%|25|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|0.44||3770000000|
2022-10-30 10:55:42|03758|7380|EPA IISP|903.01M|903010000|46.90|5,822|19.04%|22|2022-12-13|15/09/2022|||||2022-08-10|15/06/2022|||238500000|
2022-10-30 10:55:45|03759|17874|EPA SQLI|178.84M|178840000|39.10|567|25.72%|26|2022-10-25|15/09/2022|||||2022-09-22|15/06/2022|0.57||124500000|
2022-10-30 10:55:48|03760|960709|EPA SRPG|179.48M|179480000|1.569|100,808|-25.64%|23|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.01||305400000|
2022-10-30 10:55:51|03761|17875|EPA DPTP|69.47M|69470000|0.1325|48,658|-5.36%|23|2022-12-15|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 10:55:54|03762|7121|EPA STF|988.44M|988440000|79.60|2,401|-26.43%|29|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022||||
2022-10-30 10:55:57|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
2022-10-30 10:55:59|03764|7127|EPA SWOR|370.78M|370780000|39.05|3,715|-7.57%|28|2023-01-25|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 10:56:03|03765|7091|EPA SDGI|652.25M|652250000|27.20|2,488|-31.91%|26|2022-10-26|15/09/2022|||||2022-09-21|15/06/2022|1.6||1430000000|739200000
2022-10-30 10:56:06|03766|943267|EPA TKTT|804.28M|804280000|12.34|5,765|-38.3%|33|2023-02-15|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 10:56:08|03767|17880|EPA TYNN|11.06M|11060000|1.210|400|-6.92%|12|2022-09-19|15/06/2022|-0||4230||2022-04-19|15/12/2021|-0.01||4310|
2022-10-30 10:56:11|03768|13166|EPA VANTI|167.68M|167680000|0.7110|136,126|6.43%|30|2023-02-22|15/12/2022||0.33||1568000000|2022-11-10|15/09/2022||||
2022-10-30 10:56:15|03769|1170143|EPA TE|2.28B|2280000000|12.99|401,857|-2.51%|12|2023-02-24|15/12/2022||0.3839||1510000000|2022-10-20|15/09/2022|0.91|0.3476|1570000000|1490000000
2022-10-30 10:56:22|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|-8.68%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-10-30 10:56:25|03771|40327|EPA TLVB|56.56M|56560000|40.40|49|-9.82%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-10-30 10:56:28|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-10-30 10:56:31|03773|7086|EPA TFFP|1.32B|1320000000|6.28|223,888|-32.18%|38|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 10:56:33|03774|7242|EPA THHG|774.46M|774460000|84.20|3,711|-14.43%|23|2022-10-14|15/09/2022|||||2022-07-29|15/06/2022|3.18||144900000|145300000
2022-10-30 10:56:35|03775|997440|EPA TKOO|4.21B|4210000000|24.50|18,956|-3.07%|16|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|1.54||275200000|
2022-10-30 10:56:39|03776|17884|EPA TIPK|46.72M|46720000|53.00|47|-24.82%|26|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-1.43||100100000|
2022-10-30 10:56:41|03777|1141916|EBR TITC|861.08M|861080000|11.44|2,655|-21.25%|18|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.61||580500000|580000000
2022-10-30 10:56:44|03778|7160|EPA TFF|780.48M|780480000|36.00|4,405|32.84%|25|2023-01-04|15/10/2022|||||2022-09-28|15/07/2022|||109300000|109300000
2022-10-30 10:56:46|03779|40315|EPA EGAB|726.75M|726750000|161.50|1,439|19.63%|14|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 10:56:48|03780|17887|EPA TETR|55.55M|55550000|7.93|3,709|-0.63%|25|2022-11-14|15/09/2022|||||2022-09-28|15/06/2022|1.08||103200000|
2022-10-30 10:56:52|03781|7034|EPA TRNG|188.8M|188800000|1.900|16,238|-20.83%|33|2022-11-07|15/09/2022|||||2022-09-07|15/06/2022|-0.15||5970000|
2022-10-30 10:56:57|03782|7003|EPA TRIA|1.99B|1990000000|103.40|24,312|-36.13%|32|2023-01-04|15/11/2022||||787000000|2022-11-21|15/08/2022||||739000000
2022-10-30 10:57:00|03783|6984|EPA UBIP|3.17B|3170000000|25.96|681,583|-42.6%|32|2023-01-27|15/12/2022||1.84||1010000000|2022-10-27|15/09/2022||0.36||299080000
2022-10-30 10:57:02|03784|17674|EPA CBQP|2.1B|2100000000|1,000.00|8|0%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2022-10-30 10:57:05|03785|7145|EPA UFFP|217.33M|217330000|13.40|1,952|-26.37%|23|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|-0.06||113900000|
2022-10-30 10:57:08|03786|17892|EPA UTIN|4.24M|4240000|0.4860|1,327|-8.65%|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2022-10-30 10:57:10|03787|7022|EPA VLOF|4.01B|4010000000|16.64|971,288|-34.31%|32|2023-02-23|15/12/2022||0.87||5300000000|2022-10-27|15/09/2022||-1.25||5130000000
2022-10-30 10:57:13|03788|408|EPA VLLP|2.46B|2460000000|10.775|1,172,044|56.16%|38|2023-02-22|15/12/2022||0.6254||1330000000|2022-11-21|15/09/2022||0.2182||1310000000
2022-10-30 10:57:16|03789|17898|EPA VLS|926.96M|926960000|6.700|475,445|-65.19%|36|2022-11-10|15/09/2022||0.3074||72610000|2022-08-11|15/06/2022|-1.32|-1.34|71390000|71400000
2022-10-30 10:57:19|03790|1152995|EPA VRLA|3.36B|3360000000|28.80|86,518|-9.94%|14|2022-10-19|15/09/2022||||838300000|2022-07-27|15/06/2022|1.49||889000000|878200000
2022-10-30 10:57:22|03791|40320|EPA VMX|50.81M|50810000|0.595|76,568|-51.94%|10|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|||16200000|
2022-10-30 10:57:24|03792|17896|EPA VETO|998.34M|998340000|84.40|2,398|-42.82%|28|2022-10-12|15/09/2022||||138900000|2022-09-15|15/06/2022|1.81||136000000|136000000
2022-10-30 10:57:27|03793|13167|EPA VCTP|1.02B|1020000000|22.95|36,812|-37.72%|32|2023-02-13|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 10:57:30|03794|7152|EPA VEIL|370.86M|370860000|5.80|3,184|-1.69%|21|2022-11-03|15/09/2022|||||2022-09-09|15/06/2022|0.64||494200000|
2022-10-30 10:57:34|03795|7066|EPA VILM|1.01B|1010000000|44.25|5,269|-19.55%|30|2022-11-08|15/09/2022|||||2022-10-12|15/06/2022|5.88||1020000000|387600000
2022-10-30 10:57:37|03796|6977|EPA VIRB|2.09B|2090000000|247.50|6,403|-43.43%|30|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022|9.17||298300000|298300000
2022-10-30 10:57:40|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||||
2022-10-30 10:57:43|03798|7177|EPA CGR|420.3M|420300000|25.00|194|-29.68%|23|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|2.05||39310000|
2022-10-30 10:57:45|03799|953538|EPA VLTSA|1.82B|1820000000|19.20|27,907|-14.67%|23|2022-10-19|15/09/2022|||||2022-09-28|15/06/2022|-0.05||111000000|
2022-10-30 10:57:49|03800|7444|EPA VRKP|141.18M|141180000|15.90|1,470|-9.66%|27|2022-10-26|15/09/2022|||||2022-09-08|15/06/2022|-0.19||112200000|
2022-10-30 10:57:52|03801|17872|EPA WAVE|892.44M|892440000|44.60|8,233|-6.3%|24|2022-12-05|15/09/2022|||||2022-07-27|15/06/2022|||122000000|119400000
2022-10-30 10:57:55|03802|6993|EPA MWDP|3.47B|3470000000|80.10|47,596|-30.41%|30|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-2.54||4220000000|
2022-10-30 10:57:57|03803|999060|EPA XFAB|679.94M|679940000|5.21|156,316|-39.42%|16|2023-02-14|15/12/2022||0.2||224000000|2022-10-27|15/09/2022||0.17||208500000
2022-10-30 10:58:00|03804|17900|EPA XIL|149.02M|149020000|30.70|1,284|-24.01%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|0.6||14160000|
2022-10-30 10:58:02|03805|389|EPA AIRP|45.48M|45480000|133.42|716,974|1.75%|33|2023-02-15|15/12/2022||3.1||7660000000|2022-10-25|15/09/2022||2.97||7240000000
2022-10-30 10:58:05|03806|412|EPA AIR|86.62B|86620000000|110.00|1,216,070|-0.54%|37|2023-02-16|15/12/2022||1.67||19720000000|2022-10-28|15/09/2022||0.9787||14080000000
2022-10-30 10:58:08|03807|413|EPA ALSO|7.79B|7790000000|20.71|1,508,471|-32.72%|32|2023-01-24|15/12/2022||||3882000000|2022-11-09|15/09/2022||0.42||4090000000
2022-10-30 10:58:11|03808|6910|AS MT|18.96B|18960000000|22.39|4,009,282|-23.65%|38|2023-02-09|15/12/2022||1.04||14940000000|2022-11-10|15/09/2022||1.61||17740000000
2022-10-30 10:58:14|03809|393|EPA AXAF|58.74B|58740000000|24.94|5,156,421|-0.87%|31|2023-02-22|15/12/2022||1.52||51262000000|2022-11-02|15/09/2022||||
2022-10-30 10:58:16|03810|396|EPA BNPP|58.88B|58880000000|47.28|2,896,249|-18.34%|38|2023-02-07|15/12/2022||1.45||12030000000|2022-11-03|15/09/2022||2.26||12210000000
2022-10-30 10:58:19|03811|397|EPA BOUY|10.82B|10820000000|28.72|1,083,348|-17.94%|38|2023-02-23|15/12/2022||1.32||10330000000|2022-11-17|15/09/2022||1.11||11070000000
2022-10-30 10:58:21|03812|390|EPA CAPP|29.59B|29590000000|172.05|368,568|-14.53%|32|2023-02-21|15/12/2022||5.63||10583000000|2022-10-27|15/09/2022||||
2022-10-30 10:58:28|03813|404|EPA CARR|12.41B|12410000000|16.12|2,027,586|2.97%|32|2023-02-14|15/12/2022||1.00||44531000000|2022-10-13|15/09/2022|||23730000000|
2022-10-30 10:58:31|03814|407|EPA CAGR|949.68M|949680000|9.14|7,076,522|-29.91%|28|2023-02-15|15/12/2022||0.2928||5640000000|2022-11-10|15/09/2022||0.3893||5730000000
2022-10-30 10:58:33|03815|394|EPA DANO|31.19B|31190000000|49.80|1,193,312|-11.62%|32|2023-02-17|15/12/2022||1.64||6930000000|2022-10-20|15/09/2022||||7020000000
2022-10-30 10:58:35|03816|6957|EPA DAST|45.32B|45320000000|34.48|1,115,140|-31.56%|27|2023-02-02|15/12/2022||0.3163||1530000000|2022-10-26|15/09/2022|0.16|0.249|1370000000|1330000000
2022-10-30 10:58:38|03817|395|EPA ENGIE|31.72B|31720000000|13.10|5,132,267|6.54%|36|2023-02-21|15/12/2022||0.28||14970000000|2022-11-10|15/09/2022||0.19||8730000000
2022-10-30 10:58:41|03818|405|EPA ESLX|70.93B|70930000000|161.45|499,979|-9.75%|31|2022-10-21|15/09/2022|||6400000000|6020000000|2022-07-29|15/06/2022|2.64|3.25|6390000000|6090000000
2022-10-30 10:58:43|03819|6964|EPA EUFI|12.57B|12570000000|65.32|375,225|-35.92%|32|2022-10-18|15/09/2022||||1644000000|2022-07-27|15/06/2022|1.9||1570000000|1570000000
2022-10-30 10:58:46|03820|6987|EPA HRMS|137.99B|137990000000|1,320.00|68,280|-3.68%|32|2023-02-17|15/12/2022||11.12||2730000000|2022-10-20|15/09/2022|||3140000000|2870000000
2022-10-30 10:58:49|03821|670|EPA PRTP|56.95B|56950000000|463.75|183,259|-28.46%|32|2023-02-14|15/12/2022||16.53||5960000000|2022-10-20|15/09/2022|||5140000000|4980000000
2022-10-30 10:58:51|03822|400|EPA OREP|175.25B|175250000000|314.25|367,454|-20.43%|32|2023-02-09|15/12/2022||5.10||10350000000|2022-10-20|15/09/2022|||9580000000|9150000000
2022-10-30 10:58:53|03823|7059|EPA LEGD|20.71B|20710000000|77.64|473,221|-17.61%|38|2023-02-09|15/12/2022||0.9483||2070000000|2022-11-03|15/09/2022||1.01||2020000000
2022-10-30 10:58:55|03824|399|EPA LVMH|325.37B|325370000000|649.30|363,510|-4.12%|32|2023-01-26|15/12/2022||15.39||22470000000|2022-10-11|15/09/2022|||19760000000|19140000000
2022-10-30 10:58:58|03825|411|EPA MICP|18.46B|18460000000|26.00|1,756,654|-23.36%|32|2023-02-13|15/12/2022||1.69||7280000000|2022-10-25|15/09/2022||||7250000000
2022-10-30 10:59:01|03826|409|EPA ORAN|25.36B|25360000000|9.55|6,307,762|1.22%|38|2023-02-16|15/12/2022||0.54||11430000000|2022-10-25|15/09/2022||0.54||10820000000
2022-10-30 10:59:06|03827|406|EPA PERP|45.71B|45710000000|175.85|344,749|-11.5%|32|2023-02-08|15/12/2022||5.02||5848000000|2022-10-20|15/09/2022|||3300000000|3120000000
2022-10-30 10:59:11|03828|6979|EPA PUBP|14.17B|14170000000|56.26|598,499|1.62%|32|2023-02-09|15/12/2022||3.06||3120000000|2022-10-20|15/09/2022||||2920000000
2022-10-30 10:59:13|03829|419|EPA RENA|8.36B|8360000000|31.30|1,545,899|0.77%|32|2023-02-21|15/12/2022||2.85||13240000000|2022-10-21|15/09/2022|||9800000000|11810000000
2022-10-30 10:59:16|03830|6991|EPA SAF|48.53B|48530000000|113.70|683,926|-2.02%|32|2023-02-22|15/12/2022||2.34||9852000000|2022-10-28|15/09/2022||||4270000000
2022-10-30 10:59:18|03831|403|EPA SGOB|21.61B|21610000000|41.20|1,090,132|-30.83%|32|2023-02-23|15/12/2022||2.84||24594000000|2022-10-27|15/09/2022||||
2022-10-30 10:59:21|03832|414|EPA SASY|107.97B|107970000000|86.20|2,174,568|0.26%|38|2023-02-08|15/12/2022||1.78||11230000000|2022-10-28|15/09/2022|1.66|2.65|13140000000|12020000000
2022-10-30 10:59:23|03833|401|EPA SCHN|514.12M|514120000|130.22|845,743|-12.55%|32|2023-02-16|15/12/2022||3.52||8530000000|2022-10-27|15/09/2022||||8620000000
2022-10-30 10:59:25|03834|410|EPA SOGN|19.18B|19180000000|22.93|3,768,571|-20.48%|30|2023-02-08|15/12/2022||1.01||6170000000|2022-11-04|15/09/2022||1.5||6280000000
2022-10-30 10:59:27|03835|1169015|BIT STLA|43.59B|43590000000|13.55|3,370,757|-21.39%|9|2023-03-01|15/12/2022||1.33||46110000000|2022-11-03|15/09/2022|1.3|1.3|41060000000|41060000000
2022-10-30 10:59:30|03836|417|EPA STM|28.95B|28950000000|31.79|2,107,523|-22.3%|38|2023-01-26|15/12/2022||1.11||4440000000|2022-10-27|15/09/2022|1.16|1.02|4320000000|4230000000
2022-10-30 10:59:32|03837|7087|EPA TEPRF|16.15B|16150000000|273.40|131,437|-24.29%|32|2023-02-15|15/12/2022||7.55||4366000000|2022-11-03|15/09/2022||||
2022-10-30 10:59:35|03838|6952|EPA TCFP|27.31B|27310000000|129.00|271,686|61.94%|31|2022-10-26|15/09/2022|||||2022-07-21|15/06/2022|2.14|3.66|4050000000|4050000000
2022-10-30 10:59:38|03839|416|EPA TTEF|138.98B|138980000000|54.59|5,773,245|25.87%|38|2023-02-09|15/12/2022||3.89||83890000000|2022-10-27|15/09/2022||3.99||79430000000
2022-10-30 10:59:40|03840|420|EPA VIE|15.36B|15360000000|22.67|2,026,939|-19.7%|32|2022-11-09|15/09/2022||0.27||9060000000|2022-08-03|15/06/2022|0.29|0.29|10260000000|9200000000
2022-10-30 10:59:42|03841|418|EPA SGEF|52.62B|52620000000|93.28|932,693|0.99%|32|2023-02-08|15/12/2022||3.35||31709000000|2022-10-25|15/09/2022||||
2022-10-30 10:59:45|03842|415|EPA VIV|8.15B|8150000000|8.17|2,340,525|-26.63%|37|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.47|0.21|2500000000|4811000000
2022-10-30 10:59:47|03843|671|AS URW|6.48B|6480000000|46.78|741,663|-24.32%|27|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|4.14|4.20|1490000000|1307000000
2022-10-30 10:59:49|03844|953852|EPA WLN|12.43B|12430000000|44.13|654,932|-12.41%|28|2023-02-21|15/12/2022||1.26||1200000000|2022-10-25|15/09/2022||||1130000000
2022-10-30 10:59:52|03845|6576|LON III|11.23B|11230000000|1,166.00|1,573,076|-14.52%|25|2023-01-26|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 10:59:54|03846|6635|LON 3IN|2.82B|2820000000|316.00|1,268,306|-4.53%|14|2022-11-08|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2022-10-30 10:59:56|03847|28357|LON FOUR|991.78M|991780000|3,535.0|70,784|23.6%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-30 10:59:58|03848|9048|LON 888|420.47M|420470000|94.30|2,321,194|-75.37%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022||||
2022-10-30 11:00:00|03849|14006|LON BAG|489.46M|489460000|440.00|101,366|-11.38%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2022-10-30 11:00:01|03850|6750|LON ASL|996.28M|996280000|1,166.00|215,549|-22.47%|15|2023-01-26|15/12/2022|||||2022-07-25|15/06/2022|-2.8||-236400000|
2022-10-30 11:00:04|03851|6583|LON ABDN|3.13B|3130000000|154.75|9,483,829|-39.07%|30|2023-02-27|15/12/2022||5.17||753630000|2022-11-30|15/09/2022||||
2022-10-30 11:00:10|03852|6658|LON ADML|5.89B|5890000000|1,998.0|868,315|-26.08%|29|2023-03-01|15/12/2022||69.60||937230000|2022-11-07|15/09/2022||||
2022-10-30 11:00:13|03853|1115734|LON AJBA|1.34B|1340000000|325.40|566,961|-19.59%|13|2022-11-30|15/09/2022|||||2022-05-25|15/03/2022|0.05||75530000|
2022-10-30 11:00:14|03854|6820|LON ATST|2.79B|2790000000|950.00|326,576|-7.95%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2022-10-30 11:00:16|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|
2022-10-30 11:00:19|03856|6603|LON AAL|31.87B|31870000000|2,625.0|2,588,559|-4.68%|32|2023-02-23|15/12/2022||2.09||24157000000|2022-10-27|15/09/2022||||
2022-10-30 11:00:21|03857|6633|LON ANTO|11.69B|11690000000|1,185.50|1,319,857|-16.84%|24|2023-02-20|15/12/2022||0.49||4179000000|2022-10-19|15/09/2022||||
2022-10-30 11:00:23|03858|954886|LON APAX|815.23M|815230000|166.00|512,077|-22.25%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2022-10-30 11:00:25|03859|963710|LON ASCL|848.76M|848760000|193.00|1,455,357|-52.23%|26|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:00:28|03860|6678|LON ASHM|1.35B|1350000000|204.80|1,019,598|-39.3%|32|2023-02-08|15/12/2022||9.80||140300000|2022-10-14|15/09/2022||||
2022-10-30 11:00:31|03861|6836|LON AHT|19.71B|19710000000|4,495.0|735,831|-26.6%|36|2022-12-06|15/10/2022||0.95||2509000000|2022-06-14|15/04/2022|0.60|0.85||1976000000
2022-10-30 11:00:33|03862|6625|LON ABF|10.54B|10540000000|1,333.5|1,036,149|-24.87%|29|2023-01-24|15/12/2022|||||2022-11-08|15/09/2022||62.06||8867000000
2022-10-30 11:00:35|03863|7351|LON AGRP|1.65B|1650000000|55.65|7,664,751|-23.66%|24|2022-11-22|15/09/2022|||||2022-07-06|15/06/2022||||
2022-10-30 11:00:37|03864|1096186|LON AML|721.12M|721120000|103.20|2,027,593|-93.96%|21|2023-03-02|15/12/2022||-0.177||491910000|2022-11-02|15/09/2022||-0.1166||387370000
2022-10-30 11:00:41|03865|6565|Astrazeneca Stock Price - I|156.87B|156870000000|10,124.0|1,761,301|11.33%|39|2023-02-02|15/12/2022||1.5||11410000000|2022-11-10|15/09/2022||1.53||10780000000
2022-10-30 11:00:43|03866|948335|LON AUTOA|4.87B|4870000000|520.40|2,847,407|-14.07%|18|2022-11-10|15/09/2022||5.69||125530000|2022-08-31|15/06/2022||||
2022-10-30 11:00:46|03867|1075230|OTC AVASF|8.61B|8610000000|8.02|3,511|6.93%|13|2023-02-23|15/12/2022||0.14||460790000|2022-08-09|15/06/2022||0.18||465050000
2022-10-30 11:00:49|03868|6821|LON AVV|9.45B|9450000000|3,129.0|1,147,376|-12.06%|23|2022-11-08|15/09/2022||43.18||524530000|2022-07-28|15/06/2022||||
2022-10-30 11:00:50|03869|6810|LON AGT|889.99M|889990000|181.80|546,381|-14.25%|13|2022-06-09|15/03/2022|0.01||11530000||2021-11-09|15/09/2021|0.75||87930000|
2022-10-30 11:00:53|03870|6615|LON AV|11.55B|11550000000|413.30|6,721,687|5.98%|28|2023-02-28|15/12/2022||22.15|||2022-08-10|15/06/2022|-0.25|19.58|7870000000|
2022-10-30 11:00:56|03871|949036|LON BMEB|3.22B|3220000000|321.80|3,860,654|-49.18%|25|2022-11-15|15/09/2022||14.15||2239000000|2022-08-31|15/06/2022||||
2022-10-30 11:00:58|03872|6690|LON BAB|1.39B|1390000000|274.20|702,581|-14.12%|14|2022-11-22|15/09/2022||18.01||2227000000|2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000
2022-10-30 11:01:00|03873|6632|LON BAES|25.19B|25190000000|814.40|6,509,815|47.59%|22|2023-02-23|15/12/2022||29.00||12048000000|2022-11-30|15/09/2022||||
2022-10-30 11:01:02|03874|27919|LON BGFD|712.47M|712470000|761.00|165,123|-24.05%|14|2022-10-19|15/08/2022|-0.16||-10650000||2022-03-22|15/02/2022|-1.49||-135400000|
2022-10-30 11:01:05|03875|1055838|LON BAKK|527.28M|527280000|91.00|107,696|-28.01%|25|2022-12-31|15/12/2022|||||2022-11-23|15/09/2022||||
2022-10-30 11:01:08|03876|6588|LON BALF|1.76B|1760000000|296.40|1,875,927|16.69%|19|2022-08-17|15/06/2022|0.157||4140000000||2022-03-08|15/12/2021|0.13||3590000000|
2022-10-30 11:01:11|03877|28003|LON BGEO|971.95M|971950000|2,135.00|108,532|40.65%|29|2022-11-23|15/09/2022|||||2022-08-16|15/06/2022|5.79||494850000|
2022-10-30 11:01:13|03878|6554|LON BNKR|1.25B|1250000000|96.50|1,333,294|-15.35%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2022-10-30 11:01:16|03879|282|LON BARC|23.21B|23210000000|146.44|45,935,029|-27.59%|32|2023-02-15|15/12/2022||0.057||5800000000|2022-10-26|15/09/2022|0.094|0.0778|5280000000|5930000000
2022-10-30 11:01:18|03880|6613|LON BDEV|3.79B|3790000000|378.20|4,803,010|-42.96%|27|2023-02-07|15/12/2022||||2315000000|2022-10-17|15/09/2022||||
2022-10-30 11:01:21|03881|27934|LON BBGIB|1.14B|1140000000|160.00|1,326,553|-7.19%|14|2022-08-25|15/06/2022|0.13||128300000||2022-03-23|15/12/2021|0.05||43090000|
2022-10-30 11:01:23|03882|6867|LON BEZG|3.79B|3790000000|627.00|1,584,262|60.77%|18|2022-11-07|15/09/2022|||||2022-07-22|15/06/2022||0.31||2702000000
2022-10-30 11:01:25|03883|6567|LON BWY|2.31B|2310000000|1,873.0|279,224|-43.47%|27|2022-12-28|15/10/2022|||||2022-10-18|15/07/2022|-0.06||1760000000|1652000000
2022-10-30 11:01:27|03884|13127|LON BKGH|3.82B|3820000000|3,519.0|412,721|-19.2%|14|2022-12-09|15/10/2022||||1163000000|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000
2022-10-30 11:01:33|03885|6617|||||||30|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022|1.23|1.23||30215000000
2022-10-30 11:01:37|03886|6801|LON BYG|2.08B|2080000000|1,137.00|372,210|-23.12%|26|2023-01-11|15/12/2022|||||2022-11-22|15/09/2022||23.08||56640000
2022-10-30 11:01:38|03887|14094|LON BRSC|625.02M|625020000|1,280.00|113,770|-35.61%|14|2022-10-31|15/08/2022|||||2022-05-05|15/02/2022|-3.87||-183900000|
2022-10-30 11:01:40|03888|14018|LON BRWM|1.14B|1140000000|602.00|389,456|6.74%|18|2022-08-17|15/06/2022|-0.07||-5050000||2022-03-14|15/12/2021|0.17||39470000|
2022-10-30 11:01:43|03889|14033|LON BCPT|606.14M|606140000|86.40|2,138,912|-15.62%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-10-30 11:01:47|03890|27900|LON GSCT|737.06M|737060000|136.80|615,412|-18.18%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2022-10-30 11:01:49|03891|6806|LON BOY|968.81M|968810000|508.00|226,439|-36.46%|29|2022-11-30|15/09/2022|||||2022-07-29|15/06/2022|0.17|18.20|358500000|342000000
2022-10-30 11:01:51|03892|284|LON BP|86.49B|86490000000|472.95|44,163,585|35.05%|29|2023-02-07|15/12/2022||0.3183||62380000000|2022-11-01|15/09/2022||0.3423||66290000000
2022-10-30 11:01:54|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|33.33%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2022-10-30 11:01:56|03894|279|LON BATS|76.35B|76350000000|3,414.5|2,396,810|34.09%|29|2023-02-09|15/12/2022||201.40||15150000000|2022-10-27|15/09/2022||||
2022-10-30 11:01:58|03895|6672|LON BLND|3.38B|3380000000|364.90|2,722,780|-26.18%|23|2022-11-16|15/09/2022||9.35||152970000|2022-08-04|15/06/2022||||
2022-10-30 11:02:02|03896|6644|LON BVIC|1.91B|1910000000|728.50|584,921|-17.96%|35|2023-01-24|15/12/2022||||350000000|2022-11-30|15/09/2022||35.84||874570000
2022-10-30 11:02:04|03897|6719|LON BT|12.46B|12460000000|126.65|19,678,909|-8.82%|28|2023-02-02|15/12/2022||0.0527||5420000000|2022-11-03|15/09/2022||0.0421||5280000000
2022-10-30 11:02:06|03898|6610|LON BNZL|9.5B|9500000000|2,829.0|765,314|4.7%|26|2023-02-27|15/12/2022||91.87||5874000000|2022-11-30|15/09/2022||||
2022-10-30 11:02:08|03899|6611|LON BRBY|7.04B|7040000000|1,817.0|1,422,841|-5.81%|25|2022-11-17|15/09/2022||31.38||1221000000|2022-07-15|15/06/2022||||
2022-10-30 11:02:10|03900|6631|LON CNE|766.22M|766220000|248.00|1,387,761|35.59%|18|2022-09-06|15/06/2022||0.06||171000000|2022-03-08|15/12/2021||||
2022-10-30 11:02:13|03901|6757|LON CLDN|1.79B|1790000000|3,305.0|40,857|-4.93%|18|2022-05-26|15/03/2022|4.62||264500000||2021-11-23|15/09/2021|6.39||362600000|
2022-10-30 11:02:15|03902|6604|LON CPI|417.56M|417560000|24.94|3,897,322|-47.32%|28|2022-11-30|15/09/2022|||||2022-08-05|15/06/2022|0.01|0.91|1520000000|1520000000
2022-10-30 11:02:18|03903|14019|LON CAPCC|910.01M|910010000|106.90|2,329,933|-35.21%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2022-10-30 11:02:20|03904|942375|LON CARDC|161.45M|161450000|47.15|625,657|-0.42%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2022-10-30 11:02:23|03905|6746|LON CCL|9.53B|9530000000|662.0|1,249,554|-54.97%|38|2022-12-21|15/11/2022||-0.8118||4040000000|2022-09-30|15/08/2022|-0.5808|-0.0481|4310000000|5050000000
2022-10-30 11:02:25|03906|14020|LON CEY|1.04B|1040000000|90.00|4,668,730|-4.01%|28|2022-07-20|15/06/2022||0.06||385500000|2022-03-16|15/12/2021||0.06||374000000
2022-10-30 11:02:27|03907|6574|LON CNA|4.3B|4300000000|73.16|27,372,608|21.29%|19|2023-02-22|15/12/2022||4.88||25107000000|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000
2022-10-30 11:02:29|03908|28317|LON CINE|32.28M|32280000|2.35|59,955,436|-96.16%|15|2022-09-22|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-10-30 11:02:32|03909|6863|LON CTY|1.81B|1810000000|385.50|862,765|-0.77%|19|2023-02-16|15/12/2022|||||2022-09-19|15/06/2022|-0.04||-11750000|
2022-10-30 11:02:35|03910|28600|LON CKN|859.67M|859670000|2,820.0|53,073|-29.5%|17|2022-08-08|15/06/2022|0.98||266700000||2022-03-07|15/12/2021|1||253200000|
2022-10-30 11:02:37|03911|25635|F CBRO|1.47B|1470000000|985.50|253,955|-31.56%|26|2022-12-28|15/10/2022|||||2022-09-27|15/07/2022|0.47|46.39|572600000|
2022-10-30 11:02:40|03912|6882|LON CLSH|573.57M|573570000|144.40|522,449|-35.54%|19|2022-08-10|15/06/2022|0.04||68300000||2022-03-16|15/12/2021|0.27||72100000|
2022-10-30 11:02:42|03913|946350|LON COA|1.01B|1010000000|63.20|2,552,615|-1.86%|16|2023-03-01|15/12/2022|||||2022-08-02|15/06/2022||||
2022-10-30 11:02:45|03914|42596|LON CCH|6.79B|6790000000|1,852.0|834,350|-26.89%|31|2023-02-14|15/12/2022||0.5918||2000000000|2022-11-10|15/09/2022||0.2959||2270000000
2022-10-30 11:02:48|03915|6738|LON CPG|32.43B|32430000000|1,846.00|3,074,812|19.1%|31|2023-02-09|15/12/2022||20.00||6440000000|2022-11-21|15/09/2022||33.22||6210000000
2022-10-30 11:02:52|03916|6756|LON CCC|2.07B|2070000000|1,829.00|191,093|-32.01%|31|2022-10-28|15/09/2022|||||2022-09-09|15/06/2022|0.67|71.30|2830000000|3319000000
2022-10-30 11:02:55|03917|1055938|LON GLO|1.67B|1670000000|254.00|503,918|27.64%|16|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-30 11:02:57|03918|992768|LON CTEC|4.41B|4410000000|216.20|5,031,630|1.12%|17|2022-11-30|15/09/2022|||||2022-08-04|15/06/2022||0.07||1036000000
2022-10-30 11:03:00|03919|963708|LON CSPC|1.06B|1060000000|211.40|3,066,322|-55.06%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2022-10-30 11:03:02|03920|14024|LON CWK|1.58B|1580000000|2,958.0|86,088|-14.51%|24|2022-11-22|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-30 11:03:04|03921|44417|LON CRST|521.78M|521780000|203.40|802,733|-42.87%|29|2023-01-17|15/10/2022||17.60||522000000|2022-09-28|15/07/2022||||
2022-10-30 11:03:06|03922|6664|LON CRH|23.32B|23320000000|3,114.0|683,578|-11.18%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:03:10|03923|6710|LON CRDA|9.51B|9510000000|6,866.0|299,047|-27.41%|32|2023-02-28|15/12/2022||113.77||864000000|2022-11-01|15/09/2022||||290000000
2022-10-30 11:03:13|03924|14023|LON CURY|715.18M|715180000|65.00|1,990,399|-46.46%|23|2022-12-15|15/10/2022|||||2022-09-26|15/07/2022||||
2022-10-30 11:03:15|03925|23449|LON DCC|4.78B|4780000000|4,842.0|178,407|-20.7%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2022-10-30 11:03:18|03926|32416|LON DPH|3.01B|3010000000|2,644.0|365,829|-48.36%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2022-10-30 11:03:20|03927|6850|LON DLN|2.43B|2430000000|2,162.0|258,856|-36.07%|19|2023-02-22|15/12/2022||54.03||120390000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2022-10-30 11:03:22|03928|6584|LON DGE|80.88B|80880000000|3,554.0|2,475,748|-2.15%|20|2023-01-26|15/12/2022||80.49||7750000000|2022-11-30|15/09/2022||||
2022-10-30 11:03:23|03929|32417|LON DPLM|3.13B|3130000000|2,510.00|195,109|-16.44%|19|2022-11-21|15/09/2022|||||2022-05-16|15/03/2022|0.29||448500000|
2022-10-30 11:03:27|03930|32420|LON DLGD|2.62B|2620000000|201.60|4,226,744|-31.05%|29|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.1|12.92|1540000000|1544000000
2022-10-30 11:03:34|03931|8923|LON DOM|980.33M|980330000|230.60|1,170,858|-40.41%|33|2022-11-10|15/09/2022|||||2022-08-02|15/06/2022|0.09||278300000|
2022-10-30 11:03:37|03932|6689|LON DRX|2.05B|2050000000|512.00|1,914,899|-3.49%|30|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:03:39|03933|6787|LON SMDS|3.97B|3970000000|288.40|4,167,415|-24.78%|25|2022-12-08|15/10/2022||13.20||3323000000|2022-09-06|15/07/2022||||
2022-10-30 11:03:41|03934|14027|LON DNLM|1.74B|1740000000|864.00|465,449|-30.39%|32|2023-02-15|15/12/2022||47.80||409850000|2022-10-20|15/09/2022||||389900000
2022-10-30 11:03:44|03935|288|LON EZJ|2.48B|2480000000|328.50|4,341,085|-47.27%|32|2023-01-24|15/12/2022||||805000000|2022-11-29|15/09/2022||47.08||4043000000
2022-10-30 11:03:46|03936|6807|LON EDIN|988.97M|988970000|587.00|288,592|-4.71%|13|2022-05-26|15/03/2022|0.23||46720000||2021-11-22|15/09/2021|0.59||109200000|
2022-10-30 11:03:49|03937|6833|LON RS1R|4.58B|4580000000|972.00|996,172|-13.6%|14|2022-11-03|15/09/2022|||||2022-05-24|15/03/2022|0.27||1340000000|99000000
2022-10-30 11:03:52|03938|14031|LON ELM|546.53M|546530000|93.70|692,666|-32.83%|23|2023-03-01|15/12/2022||||224000000|2022-11-30|15/09/2022||||
2022-10-30 11:03:54|03939|1073054|LON ENOG|2.52B|2520000000|1,415.00|302,674|57.66%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-10-30 11:03:56|03940|28449|LON ENT|7.35B|7350000000|1,248.50|2,176,882|-39.04%|26|2023-03-01|15/12/2022||39.79||2275000000|2022-10-13|15/09/2022||||
2022-10-30 11:04:01|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0.78%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-10-30 11:04:03|03942|6789|LON ESNT|677.36M|677360000|225.00|674,287|-22.55%|28|2022-10-26|15/09/2022|||||2022-08-17|15/06/2022|-0.02|6.70|340800000|337000000
2022-10-30 11:04:05|03943|6869|LON ERM|1.57B|1570000000|1,450.00|1,110,935|38.36%|31|2022-11-22|15/09/2022|||||2022-07-18|15/06/2022||||
2022-10-30 11:04:08|03944|27918|LON EOTE|680.11M|680110000|670.00|129,621|-21.55%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2022-10-30 11:04:10|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-83.43%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-10-30 11:04:12|03946|13120|LON EXPN|25.42B|25420000000|2,784.0|1,282,934|-16.82%|16|2022-11-16|15/09/2022||0.59||3043000000|2022-05-18|15/03/2022||0.65||3223000000
2022-10-30 11:04:14|03947|6594|LON FCIT|4.58B|4580000000|884.00|730,631|-1.56%|14|2022-07-25|15/06/2022|-1.2||-605600000||2022-03-10|15/12/2021|0.76||425500000|
2022-10-30 11:04:16|03948|942422|LON FDM|703.19M|703190000|644.00|175,724|-46.42%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022||17.70||148100000
2022-10-30 11:04:19|03949|6562|LON FERG|19.87B|19870000000|9,464.0|401,721|-13.92%|23|2022-12-06|15/10/2022||2.81||7420000000|2022-09-27|15/07/2022|2.85|2.77|7970000000|7810000000
2022-10-30 11:04:21|03950|6846|LON FXPO|607.45M|607450000|103.30|1,123,553|-66.89%|22|2022-10-06|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-30 11:04:23|03951|14034|LON FCSS|939.38M|939380000|182.60|1,141,328|-43.2%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-10-30 11:04:26|03952|7104|LON FEV|1.16B|1160000000|283.00|535,916|-12.38%|18|2022-07-25|15/06/2022|-0.43||-168700000||2022-03-21|15/12/2021|0.31||133100000|
2022-10-30 11:04:28|03953|14038|LON FSV|850.76M|850760000|262.50|432,889|-13.51%|19|2022-11-07|15/08/2022|||||2022-04-22|15/02/2022|-0.14||-41050000|
2022-10-30 11:04:30|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2022-10-30 11:04:33|03955|27941|LON FGT|1.74B|1740000000|807.00|426,617|-8.3%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-10-30 11:04:35|03956|6708|LON FGP|759.92M|759920000|103.40|1,848,804|2.58%|19|2022-11-15|15/09/2022||-0.62||2481000000|2022-08-31|15/06/2022||||
2022-10-30 11:04:41|03957|6858|LON FLTRF|19.77B|19770000000|11,245.0|399,271|-18.48%|29|2022-11-09|15/09/2022||||1560000000|2022-08-12|15/06/2022|1.01|1.17|1820000000|1610000000
2022-10-30 11:04:43|03958|49814|LON FSFL|670.95M|670950000|110.00|1,623,510|8.06%|14|2022-09-14|15/06/2022|0.19||120200000||2022-03-09|15/12/2021|0.14||87370000|
2022-10-30 11:04:45|03959|6772|LON FRAS|2.97B|2970000000|645.50|521,474|0.31%|27|2022-12-15|15/10/2022|||||2022-09-28|15/07/2022||||
2022-10-30 11:04:47|03960|10522|LON FRES|5.33B|5330000000|723.80|891,131|-16.15%|23|2023-02-28|15/12/2022||0.24||1728000000|2022-10-26|15/09/2022||0.26||
2022-10-30 11:04:49|03961|949092|LON FUTR|1.46B|1460000000|1,211.00|396,029|-65.67%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 11:04:51|03962|6784|LON GFRD|179.11M|179110000|168.00|147,502|-16%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:04:53|03963|50668|LON GAW|2.13B|2130000000|6,485.0|83,118|-32.76%|25|2023-01-17|15/11/2022|||||2022-11-02|15/08/2022||||
2022-10-30 11:04:54|03964|27942|LON GCPI|867.1M|867100000|98.00|1,380,293|-8.07%|14|2022-12-12|15/09/2022|||||2022-06-21|15/03/2022|0.12||117600000|
2022-10-30 11:04:56|03965|949071|LON DIGS|966.92M|966920000|212.50|3,479,162|0.95%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-10-30 11:05:02|03966|14039|LON FEML|510.16M|510160000|560.00|90,118|-32.12%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-10-30 11:05:03|03967|940919|LON GENG|654.39M|654390000|263.00|484,135|-60.39%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.1||318000000|
2022-10-30 11:05:05|03968|291|LON GNS|1.73B|1730000000|2,652.0|80,405|-52.04%|26|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:05:08|03969|6612|LON GSK|57.35B|57350000000|1,416.60|8,485,161|-7.03%|38|2023-02-01|15/12/2022||0.2375||7130000000|2022-11-02|15/09/2022||0.394||7290000000
2022-10-30 11:05:10|03970|13811|LON GLEN|64.07B|64070000000|496.75|40,927,188|38.78%|23|2023-02-13|15/12/2022||0.59||139668000000|2022-10-28|15/09/2022||||
2022-10-30 11:05:13|03971|6623|LON GOG|667.52M|667520000|1,546.0|615,826|96.94%|20|2023-02-22|15/06/2022|||||2022-04-27|15/12/2021|0.85||1800000000|
2022-10-30 11:05:14|03972|50663|LON GFTU_u|1.58B|1580000000|692.60|913,344|-48.35%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2022-10-30 11:05:17|03973|6844|LON GRI|1.71B|1710000000|231.20|1,155,249|-25.13%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 11:05:20|03974|6665|LON GPEG|1.29B|1290000000|509.00|435,866|-30.46%|15|2022-11-17|15/09/2022||7.87||40340000|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000
2022-10-30 11:05:22|03975|50660|LON UKWG|3.44B|3440000000|148.50|5,287,989|4.26%|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2022-10-30 11:05:24|03976|27822|LON GNC|346.56M|346560000|67.40|1,949,003|-47.83%|30|2022-11-29|15/09/2022||8.10||819000000|2022-07-26|15/06/2022|||486200000|
2022-10-30 11:05:26|03977|6818|LON GRG|2.05B|2050000000|2,018.0|346,504|-32.85%|23|2022-10-05|15/09/2022|||||2022-08-02|15/06/2022|0.45||694500000|
2022-10-30 11:05:29|03978|6768|LON HLMA|8.09B|8090000000|2,138.0|814,724|-27.82%|18|2022-11-17|15/09/2022||29.15||717550000|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000
2022-10-30 11:05:31|03979|6621|LON HMSO|902.87M|902870000|19.61|12,797,591|-39.02%|19|2023-03-02|15/12/2022||1.06||97900000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2022-10-30 11:05:33|03980|6718|LON HBR|3.23B|3230000000|374.00|4,453,199|6.43%|18|2022-09-21|15/06/2022||0.86||2310000000|2022-03-17|15/12/2021||0.69||2072000000
2022-10-30 11:05:35|03981|1116140|LON HVPD|1.99B|1990000000|25.98|2,107|-23.81%|12|2022-05-27|15/01/2022|5||406100000||2021-10-28|15/07/2021|8.14||657700000|
2022-10-30 11:05:38|03982|6580|LON HRGV|3.59B|3590000000|756.60|1,422,392|-50.77%|32|2023-02-20|15/12/2022||25.10||292700000|2022-10-19|15/09/2022||||142000000
2022-10-30 11:05:40|03983|6739|LON HAYS|1.77B|1770000000|110.50|4,518,722|-33.43%|29|2023-02-23|15/12/2022|||||2022-10-13|15/09/2022||||
2022-10-30 11:05:42|03984|14103|LON HSL|560.26M|560260000|750.00|104,943|-38.22%|14|2022-08-04|15/05/2022|-2.05||-149900000||2022-01-26|15/11/2021|-0.26||-16670000|
2022-10-30 11:05:44|03985|14044|LON HRI|1.08B|1080000000|1,728.00|91,060|-26.47%|17|2023-02-20|15/12/2022|||||2022-07-18|15/06/2022|-6.91||-433000000|
2022-10-30 11:05:46|03986|28265|LON HGT|1.64B|1640000000|358.50|689,578|-7.12%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2022-10-30 11:05:48|03987|14041|LON HICL|3.38B|3380000000|166.40|4,424,302|-1.19%|17|2022-11-23|15/09/2022|||||2022-05-25|15/03/2022|0.12||230600000|
2022-10-30 11:05:50|03988|6589|LON HIK|2.72B|2720000000|1,233.00|712,612|-48.77%|19|2023-02-22|15/12/2022||0.97||1327000000|2022-08-04|15/06/2022||0.95||1215000000
2022-10-30 11:05:52|03989|28078|LON HILS|802.16M|802160000|1,004.00|83,941|-45.26%|30|2022-11-16|15/09/2022||0.18|||2022-08-03|15/06/2022|0.17|0.17|349900000|
2022-10-30 11:05:54|03990|28224|LON HFG|538.8M|538800000|602.00|182,529|-48.46%|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2022-10-30 11:05:57|03991|6749|LON HSX|3.12B|3120000000|899.20|599,095|7.95%|25|2023-03-01|15/12/2022||-0.02||1882000000|2022-11-07|15/09/2022||||
2022-10-30 11:05:59|03992|6564|LON HOCM|279.03M|279030000|54.30|2,054,114|-61.35%|23|2023-02-22|15/12/2022||0.07|||2022-10-19|15/09/2022||||
2022-10-30 11:06:02|03993|6827|LON HSV|3.99B|3990000000|1,186.00|2,583,309|38.71%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.35||818800000|803000000
2022-10-30 11:06:04|03994|13138|LON HWDN|2.9B|2900000000|521.00|2,715,154|-43.36%|26|2023-02-22|15/12/2022||35.50||1315000000|2022-11-03|15/09/2022||||
2022-10-30 11:06:06|03995|280|LON HSBA|87.27B|87270000000|442.20|23,677,683|0.16%|34|2023-02-21|15/12/2022||0.1121||11720000000|2022-10-25|15/09/2022|0.1|0.1688|14300000000|11810000000
2022-10-30 11:06:08|03996|6723|LON HTG|414.5M|414500000|258.00|292,163|52.3%|23|2023-03-02|15/12/2022||0.07||330510000|2022-11-30|15/09/2022||||
2022-10-30 11:06:11|03997|13812|LON ICAG|5.71B|5710000000|115.28|15,215,671|-29.62%|38|2023-02-24|15/12/2022||-0.0189||5990000000|2022-10-28|15/09/2022||0.0718||6690000000
2022-10-30 11:06:13|03998|960682|LON IBST|615.97M|615970000|156.80|1,373,985|-21.44%|14|2022-08-02|15/06/2022|0.1||259300000||2022-03-21|15/12/2021|0.05||206600000|
2022-10-30 11:06:16|03999|27981|LON ICGT|705.42M|705420000|1,030.00|75,905|-17.47%|15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2022-10-30 11:06:18|04000|6688|LON IGG|3.35B|3350000000|794.50|1,549,383|0.13%|31|2023-01-24|15/11/2022||45.30|||2022-09-15|15/08/2022|||241800000|
2022-10-30 11:06:21|04001|6716|LON IMI|3.23B|3230000000|1,249.00|513,482|-23.56%|29|2023-02-24|15/12/2022||54.95||563000000|2022-11-08|15/09/2022||||508000000
2022-10-30 11:06:24|04002|6569|LON IMB|19.78B|19780000000|2,118.00|1,881,113|37.35%|30|2022-11-15|15/09/2022||145.65||4735000000|2022-08-31|15/06/2022||||
2022-10-30 11:06:27|04003|6722|LON INCH|2.76B|2760000000|739.00|571,050|-10.53%|31|2023-02-22|15/12/2022||||2199000000|2022-10-27|15/09/2022||||2199000000
2022-10-30 11:06:29|04004|6673|LON INF|7.93B|7930000000|555.20|5,434,993|6.89%|19|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-10-30 11:06:32|04005|1072029|LON IHPI|830.29M|830290000|250.60|741,829|-56.15%|12|2022-12-14|15/09/2022|||||2022-05-23|15/03/2022|0.08||67030000|
2022-10-30 11:06:34|04006|283|LON IHG|8.27B|8270000000|4,687.0|582,714|-8.42%|25|2023-02-21|15/12/2022||0.0886||1376000000|2022-10-21|15/09/2022||0.5881||
2022-10-30 11:06:37|04007|6741|LON ICP|3B|3000000000|1,047.50|1,092,312|-52.19%|17|2022-11-17|15/09/2022||58.70||191200000|2022-07-21|15/06/2022||||
2022-10-30 11:06:39|04008|6696|LON ITRK|6.05B|6050000000|3,758.0|314,168|-23.23%|32|2023-02-27|15/12/2022||125.64||1687000000|2022-11-24|15/09/2022||||
2022-10-30 11:06:43|04009|14048|LON INPP|2.92B|2920000000|153.00|3,613,946|-8.4%|28|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.12||237200000|
2022-10-30 11:06:45|04010|6595|LON INVP|4.25B|4250000000|439.40|1,235,345|41.42%|18|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|2021-11-18|15/09/2021|0.24||1520000000|
2022-10-30 11:06:48|04011|28602|LON IPO|618.31M|618310000|59.75|1,062,056|-50.46%|18|2022-08-03|15/06/2022|-0.3||-288000000||2022-03-16|15/12/2021|0.31||367300000|
2022-10-30 11:06:50|04012|6735|LON ITV|2.68B|2680000000|66.82|10,281,280|-37.93%|32|2023-03-01|15/12/2022||7.19||1923000000|2022-11-15|15/09/2022||||
2022-10-30 11:06:54|04013|6765|LON IWG|1.34B|1340000000|133.20|2,986,786|-56.96%|31|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|-0.08||1290000000|
2022-10-30 11:06:56|04014|6630|LON JDW|564.37M|564370000|445.00|643,481|-56.5%|14|2022-10-03|15/07/2022|0.24||933100000||2022-03-17|15/01/2022|-0.09||807400000|
2022-10-30 11:06:58|04015|6706|LON SBRY|4.41B|4410000000|190.45|6,295,463|-36.39%|31|2022-11-03|15/09/2023||9.81||15590000000|2022-11-03|15/09/2022||14.18||15095000000
2022-10-30 11:07:00|04016|28223|LON FSJ|132.14M|132140000|262.5|84,969|-35.98%|22|2022-11-30|15/09/2022|||||2022-09-07|15/06/2022|0.04|0.5596|238400000|356770000
2022-10-30 11:07:02|04017|14051|LON JD|5B|5000000000|96.86|10,261,320|-55.49%|19|2022-12-28|15/10/2022|||||2022-09-22|15/07/2022|3.58|3.75|4418000000|3552000000
2022-10-30 11:07:06|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||||
2022-10-30 11:07:08|04019|6591|LON WG|948.53M|948530000|140.00|2,021,880|-34.43%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.0904||3320000000
2022-10-30 11:07:10|04020|6598|LON JMAT|3.57B|3570000000|1,954.0|524,770|-28.5%|27|2023-03-01|15/12/2022||||912000000|2022-11-23|15/09/2022||104.83||2046000000
2022-10-30 11:07:12|04021|14050|LON JAM|1.38B|1380000000|732.00|247,268|3.1%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2022-10-30 11:07:14|04022|6770|LON JMG|1.07B|1070000000|92.20|1,994,593|-28.86%|14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2022-10-30 11:07:17|04023|6918|LON JII|620.16M|620160000|818.00|119,770|1.87%|13|2022-06-09|15/03/2022|-0.21||-16810000||2021-12-17|15/09/2021|2.96||253300000|
2022-10-30 11:07:20|04024|27901|LON JFJ|680.53M|680530000|442.00|228,466|-33.53%|19|2022-12-08|15/09/2022|||||2022-05-30|15/03/2022|-1.78||-274100000|
2022-10-30 11:07:22|04025|14053|LON JUP|544.5M|544500000|103.80|1,449,173|-58.38%|26|2023-02-24|15/12/2022||4.60||176200000|2022-10-20|15/09/2022||||
2022-10-30 11:07:24|04026|955859|LON KNOS|1.57B|1570000000|1,269.00|130,564|-35.91%|14|2022-11-14|15/09/2022|||||2022-05-23|15/03/2022|0.13||160400000|158800000
2022-10-30 11:07:31|04027|6571|LON KGF|4.18B|4180000000|215.20|7,494,019|-35.76%|25|2022-11-24|15/10/2022||||592000000|2022-09-20|15/07/2022|18.3|24.2|6800000000|3520000000
2022-10-30 11:07:33|04028|14056|LON LRE|1.15B|1150000000|484.00|714,296|-4.35%|38|2023-02-06|15/12/2022||0.52|||2022-11-03|15/09/2022||||
2022-10-30 11:07:36|04029|6755|LON LAND|4.26B|4260000000|575.00|2,316,369|-16.3%|25|2022-11-15|15/09/2022||20.41||284940000|2022-07-19|15/06/2022||||
2022-10-30 11:07:39|04030|14058|LON LWDB|934.44M|934440000|740.00|181,033|-4.02%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2022-10-30 11:07:41|04031|6568|LON LGEN|13.67B|13670000000|230.50|14,557,174|-20.21%|28|2022-10-14|15/09/2022|||||2022-08-09|15/06/2022|0.18|16.35|5890000000|
2022-10-30 11:07:43|04032|287|LON LLOY|27.65B|27650000000|41.27|207,138,119|-17.82%|32|2023-02-22|15/12/2022||0.0186||4630000000|2022-10-27|15/09/2022||0.0193||4490000000
2022-10-30 11:07:45|04033|6628|LON LSEG|42.07B|42070000000|7,586.0|604,214|6.85%|30|2022-10-21|15/09/2022||||1840000000|2022-08-05|15/06/2022|167.4|159.5|1820000000|1830000000
2022-10-30 11:07:47|04034|14057|LON LMPL|1.83B|1830000000|188.00|2,946,252|-28.08%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.5||69500000|
2022-10-30 11:07:49|04035|1153612|LON MNG|3.98B|3980000000|173.40|9,909,532|-13.21%|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2022-10-30 11:07:55|04036|6636|LON EMG|2.68B|2680000000|214.60|4,870,733|-7.78%|23|2023-02-27|15/12/2022||0.17||743100000|2022-10-19|15/09/2022||||
2022-10-30 11:07:57|04037|289|LON MKS|2.05B|2050000000|104.25|6,422,301|-43.22%|30|2023-01-12|15/12/2022|||||2022-11-09|15/09/2022||7.58||5118000000
2022-10-30 11:08:00|04038|6839|LON MSLH|635.57M|635570000|252.20|673,462|-64.25%|29|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|0.08||348400000|
2022-10-30 11:08:02|04039|8811|LON MARS|221.96M|221960000|35.06|1,208,754|-55.9%|31|2022-11-29|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-30 11:08:05|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|
2022-10-30 11:08:10|04041|44416|LON MDCM|3.63B|3630000000|493.00|3,364,466|47.6%|27|2022-11-10|15/09/2022||9.19||1580000000|2022-08-31|15/06/2022||||
2022-10-30 11:08:13|04042|6762|BMV MGGTN|143.58B|143580000000|198.61|52,080|0%|24|2023-03-01|15/12/2022||16.65||957100000|2022-11-08|15/09/2022||||
2022-10-30 11:08:15|04043|6692|LON MRON|4.72B|4720000000|116.50|15,192,934|-26.17%|19|2023-03-01|15/12/2022||4.04||3571000000|2022-09-08|15/06/2022|-0.06|2.28|3590000000|3496000000
2022-10-30 11:08:18|04044|14060|LON MRCM|1.43B|1430000000|181.20|1,482,515|-31.75%|17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2022-10-30 11:08:20|04045|6759|LON MCRO|1.76B|1760000000|519.20|2,442,306|45.56%|19|2022-12-28|15/10/2022||0.60||1360000000|2022-09-28|15/07/2022||||
2022-10-30 11:08:23|04046|6698|LON MAB|668.46M|668460000|112.40|841,302|-55.61%|30|2022-11-24|15/09/2022|||||2022-07-21|15/06/2022|0.08||1160000000|
2022-10-30 11:08:24|04047|6702|LON MNDI|7.2B|7200000000|1,485.00|1,392,113|-18.63%|19|2023-03-01|15/12/2022||1.11||4581000000|2022-08-04|15/06/2022||1.23||4667000000
2022-10-30 11:08:27|04048|6825|LON MONY|971.63M|971630000|181.10|1,336,916|-14.58%|32|2023-02-16|15/12/2022||||87200000|2022-11-01|15/09/2022||||97200000
2022-10-30 11:08:29|04049|6859|LON MNKS|2.08B|2080000000|957.00|492,918|-30.75%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-10-30 11:08:31|04050|22485|LON MGAMM|710.02M|710020000|250.00|384,449|-27.75%|29|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:08:34|04051|6573|LON MRW|6.9B|6900000000|286.00|19,403,437|-0.14%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-10-30 11:08:36|04052|6934|LON MYI|1.51B|1510000000|1,210.00|148,023|9.6%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2022-10-30 11:08:38|04053|6776|LON NEX|1.04B|1040000000|169.00|2,272,498|-26.07%|19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2022-10-30 11:08:40|04054|6712|LON NG|34.71B|34710000000|948.20|6,831,816|1.37%|15|2022-11-10|15/09/2022||20.70||6652000000|2022-05-19|15/03/2022|0.5|40.97||8845000000
2022-10-30 11:08:43|04055|295|LON NWG|21.61B|21610000000|224.90|21,345,328|1.23%|33|2023-02-17|15/12/2022||7.66||3240000000|2022-10-28|15/09/2022|0.06|8.59|3220000000|3128000000
2022-10-30 11:08:45|04056|32399|LON NBMI|185.88M|185880000|75.20|448,261|-16.44%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-10-30 11:08:47|04057|1128674|LON NETW|1.81B|1810000000|325.40|1,158,553|0.68%|0||
2022-10-30 11:08:50|04058|40172|LON NRRT|215.88M|215880000|69.70|476,811|-10.53%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|0.08||37700000|
2022-10-30 11:08:52|04059|286|LON NXT|6.12B|6120000000|4,935.0|463,692|-36.79%|25|2022-11-02|15/10/2022|||||2022-09-29|15/07/2022|2.61|219.18|2380000000|2179000000
2022-10-30 11:08:54|04060|943190|LON NESF|638.05M|638050000|108.20|1,730,400|8.63%|14|2022-11-17|15/09/2022|||||2022-06-27|15/03/2022|0.11||90260000|
2022-10-30 11:08:57|04061|13165|LON OCDO|3.83B|3830000000|470.20|2,533,800|-73.92%|30|2023-02-28|15/11/2022|||||2022-09-13|15/08/2022||||
2022-10-30 11:08:59|04062|942425|LON OSBO|1.72B|1720000000|400.40|1,689,629|-20.71%|14|2022-08-17|15/06/2022|0.45||456900000||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-10-30 11:09:01|04063|19709|LON OXIG|1.16B|1160000000|2,005.00|99,292|-13.02%|16|2022-11-08|15/09/2022||40.60||156900000|2022-06-14|15/03/2022|0.37|45.70|197200000|193400000
2022-10-30 11:09:03|04064|6671|LON PAGE|1.35B|1350000000|426.00|810,387|-31.64%|19|2023-03-01|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2022-10-30 11:09:06|04065|27761|LON PANI|1.32B|1320000000|249.0|826,449|-19.16%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2022-10-30 11:09:09|04066|13156|LON PAGPA|990.79M|990790000|427.80|423,681|-22.01%|29|2023-01-27|15/12/2022|||||2022-12-06|15/09/2022||64.90||
2022-10-30 11:09:12|04067|6871|LON PAYP|391.67M|391670000|572.00|95,532|-17.1%|27|2023-01-26|15/12/2022|||||2022-11-24|15/09/2022||||
2022-10-30 11:09:14|04068|6620|LON PSON|6.87B|6870000000|952.80|2,308,374|58.17%|19|2023-02-23|15/12/2022||25.52||2023000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2022-10-30 11:09:18|04069|6648|LON PNN|2.2B|2200000000|843.50|1,099,419|-27.66%|15|2022-11-30|15/09/2022||28.01||380010000|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000
2022-10-30 11:09:19|04070|1009358|AS PSHP|5.33B|5330000000|2,775.00|174,907|-5.61%|0||
2022-10-30 11:09:22|04071|6656|LON PSN|4.19B|4190000000|1,312.0|1,520,070|-51.78%|29|2023-02-28|15/12/2022||17.00||2099000000|2022-11-08|15/09/2022||16.00||
2022-10-30 11:09:25|04072|19710|LON PNL|1.84B|1840000000|475.0|624,590|-3.65%|14|2022-06-09|15/04/2022|4.49||24090000||2021-11-24|15/10/2021|26.87||95850000|
2022-10-30 11:09:27|04073|6561|LON PFC|592.8M|592800000|114.90|1,656,763|-11.27%|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2022-10-30 11:09:29|04074|101928|LON PETSP|1.38B|1380000000|284.20|1,225,292|-41.09%|29|2023-01-25|15/12/2022|||||2022-11-23|15/09/2022||||
2022-10-30 11:09:31|04075|14066|LON PHNX|5.37B|5370000000|538.20|2,438,406|-18.03%|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
2022-10-30 11:09:33|04076|13125|LON PTEC|1.57B|1570000000|522.00|561,138|-25%|21|2022-11-14|15/09/2022|||||2022-09-22|15/06/2022|0.302||792300000|
2022-10-30 11:09:35|04077|40956|LON PLUSP|1.72B|1720000000|1,812.00|430,600|37.64%|27|2023-02-15|15/12/2022||1.46|||2022-10-24|15/09/2022|||215620000|
2022-10-30 11:09:37|04078|14064|LON PCT|2.46B|2460000000|1,898.00|222,272|-24.5%|18|2022-12-12|15/10/2022|||||2022-07-13|15/04/2022|-4.78||-628900000|
2022-10-30 11:09:39|04079|14618|LON POLYP|999.35M|999350000|211.00|383,390|-84.43%|24|2022-10-27|15/09/2022|||||2022-09-22|15/06/2022||1.14||1495000000
2022-10-30 11:09:41|04080|949175|LON PPH|509.91M|509910000|1,200.00|7,100|-14.16%|25|2023-01-25|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-30 11:09:43|04081|27982|LON PHP|1.51B|1510000000|112.80|4,825,845|-26.56%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2022-10-30 11:09:46|04082|6707|LON PFG|402.82M|402820000|160.50|668,450|-56.46%|19|2022-08-09|15/06/2022|0.13||266200000||2022-04-04|15/12/2021|0.54||534600000|
2022-10-30 11:09:48|04083|296|LON PRU|21.83B|21830000000|797.60|5,115,457|-46.63%|23|2022-08-10|15/06/2022|0.492||2213000000|2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-10-30 11:09:50|04084|954891|LON PRTC|646.96M|646960000|232.00|477,343|-34.46%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-10-30 11:09:52|04085|6774|LON PZC|832.04M|832040000|198.80|490,325|-7.53%|22|2023-01-24|15/11/2022|||||2022-09-22|15/08/2022|||162700000|
2022-10-30 11:09:54|04086|6657|LON QQ|2.06B|2060000000|359.60|1,807,402|33.48%|15|2022-11-17|15/09/2022||10.00||610200000|2022-07-21|15/06/2022|||249390000|
2022-10-30 11:09:56|04087|1084826|LON QLT|1.31B|1310000000|97.44|3,414,793|-35.79%|18|2022-10-18|15/09/2022|||||2022-08-10|15/06/2022|0.11|3.40|-5010000000|317000000
2022-10-30 11:09:59|04088|6754|LON RNK|262.32M|262320000|56.00|435,931|-65.85%|17|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||
2022-10-30 11:10:01|04089|6881|LON RAT|1.13B|1130000000|1,936.0|109,657|-1.83%|31|2023-03-01|15/12/2023|||||2022-10-19|15/09/2022||||
2022-10-30 11:10:04|04090|6570|LON RKT|40.64B|40640000000|5,678.0|1,314,523|-4.17%|34|2023-02-20|15/12/2022||167.23||3940000000|2022-10-26|15/09/2022|||3740000000|3720000000
2022-10-30 11:10:06|04091|6764|LON RDW|1.39B|1390000000|421.60|1,025,240|-34.66%|26|2023-02-08|15/12/2022||42.30||983000000|2022-11-30|15/09/2022||||
2022-10-30 11:10:08|04092|50681|LON RSER|323.78M|323780000|620.00|46,123|25.25%|0||
2022-10-30 11:10:11|04093|6572|LON REL|44.72B|44720000000|2,340.00|2,488,624|3.36%|30|2023-02-08|15/12/2022||54.59||4372000000|2022-10-20|15/09/2022||||
2022-10-30 11:10:13|04094|50659|LON TRIG|3.26B|3260000000|131.40|5,200,499|-0.76%|15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2022-10-30 11:10:17|04095|6804|LON RSW|2.62B|2620000000|3,606.0|57,727|-28.24%|27|2023-02-01|15/12/2022||72.79||329300000|2022-10-27|15/09/2022||||
2022-10-30 11:10:19|04096|6736|LON RTO|13.61B|13610000000|544.40|8,979,419|-7.48%|31|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022|0.07|8.77|1570000000|1565000000
2022-10-30 11:10:22|04097|6790|LON RTN|244.81M|244810000|32.00|2,010,159|-63.76%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022|-0.03||423400000|
2022-10-30 11:10:25|04098|989915|VIE RHIM|873.24M|873240000|1,858.0|74,258|-44.67%|26|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022||||
2022-10-30 11:10:27|04099|6771|LON RMV|4.07B|4070000000|492.20|2,991,879|-28.81%|19|2023-02-23|15/12/2022||11.04||169050000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2022-10-30 11:10:30|04100|6597|LON RIO|74.16B|74160000000|4,486.0|2,544,304|-0.86%|19|2023-02-22|15/12/2022||5.02||25955000000|2022-07-27|15/06/2022||5.46||29518000000
2022-10-30 11:10:32|04101|6803|LON RCP|3.52B|3520000000|2,265.0|153,419|-13.55%|33|2022-12-08|15/09/2022|||||2022-08-02|15/06/2022|-2.46||-348600000|
2022-10-30 11:10:34|04102|6645|LON RR|6.45B|6450000000|76.99|31,196,494|-41.6%|29|2023-02-22|15/12/2022||2.06||6408000000|2022-11-03|15/09/2022||||
2022-10-30 11:10:37|04103|6703|LON ROR|2.26B|2260000000|263.20|1,845,283|-25.69%|29|2023-02-27|15/12/2022||7.43||357450000|2022-11-23|15/09/2022||||
2022-10-30 11:10:40|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|-2.2%|0||
2022-10-30 11:10:42|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|12.44%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-10-30 11:10:45|04106|41343|LON IDSI|1.83B|1830000000|193.80|4,122,070|-52.02%|24|2022-11-17|15/09/2022||27.05||6093000000|2022-07-20|15/06/2022|||3000000000|
2022-10-30 11:10:47|04107|1056378|LON SBRE|216.5M|216500000|86.90|530,244|-54.9%|22|2022-11-30|15/09/2022|||||2022-07-26|15/06/2022|0.01||80320000|
2022-10-30 11:10:49|04108|6780|LON SAFE|1.94B|1940000000|918.50|390,675|-23.59%|29|2023-01-10|15/10/2022|||||2022-09-08|15/07/2022|||54700000|
2022-10-30 11:10:51|04109|6618|LON SGE|7.43B|7430000000|731.60|2,244,017|2.93%|27|2022-11-16|15/09/2022||13.97||987390000|2022-08-02|15/06/2022|||488000000|9700000
2022-10-30 11:10:54|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|1.88%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-10-30 11:10:57|04111|6752|LON SVS|1.15B|1150000000|831.00|310,171|-39.95%|18|2022-08-11|15/06/2022|0.25||1040000000||2022-03-09|15/12/2021|0.65||1210000000|
2022-10-30 11:11:00|04112|14071|LON SDP|713.36M|713360000|446.00|227,025|-23.5%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-10-30 11:11:03|04113|27891|LON SOI|600.75M|600750000|231.50|367,937|-10.62%|13|2022-05-23|15/02/2022|0.03||11610000||2021-11-11|15/08/2021|0.03||12690000|
2022-10-30 11:11:05|04114|6733|LON SDR|6.24B|6240000000|394.5|2,796,301|-35.9%|30|2023-03-02|15/12/2022||106.52||1192000000|2022-10-20|15/09/2022||||
2022-10-30 11:11:08|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|9.15%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2022-10-30 11:11:10|04116|6760|LON SMT|10.27B|10270000000|722.00|2,544,095|-51.91%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-10-30 11:11:13|04117|6729|LON SGRO|9.57B|9570000000|791.60|3,372,040|-38.75%|19|2023-02-17|15/12/2022||15.25||266510000|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000
2022-10-30 11:11:15|04118|14115|LON SNR|533.46M|533460000|129.60|202,602|-19.1%|29|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:11:17|04119|945897|LON SEQI|1.49B|1490000000|84.10|3,075,026|-23.13%|14|2022-11-22|15/09/2022|||||2022-07-04|15/03/2022|0.01||23700000|
2022-10-30 11:11:19|04120|6634|LON SRP|1.91B|1910000000|163.80|3,242,588|29.69%|29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2022-10-30 11:11:21|04121|6679|LON SVT|6.34B|6340000000|2,518.0|645,998|-8.04%|24|2022-11-24|15/09/2022||60.85||988200000|2022-07-14|15/06/2022||||
2022-10-30 11:11:24|04122|6791|LON SHB|1.42B|1420000000|369.20|474,390|-40.88%|19|2022-11-29|15/09/2022||4.59||58860000|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000
2022-10-30 11:11:27|04123|6662|LON SHI|366.69M|366690000|31.70|1,073,052|-38.98%|28|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022|0.01||1360000000|
2022-10-30 11:11:29|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||||
2022-10-30 11:11:31|04125|27741|LON SRET|824.9M|824900000|70.40|2,877,778|-47.93%|14|2022-11-21|15/09/2022|||||2022-06-13|15/03/2022||||
2022-10-30 11:11:33|04126|6695|LON SN|8.83B|8830000000|1,015.50|2,967,303|-19.08%|29|2023-02-09|15/12/2022||0.49||1370000000|2022-11-03|15/09/2022||||1270000000
2022-10-30 11:11:35|04127|6686|LON SMIN|5.49B|5490000000|1,542.00|969,015|13.76%|18|2022-11-09|15/10/2022|||||2022-09-23|15/07/2022|0.394|0.394|1370000000|1282000000
2022-10-30 11:11:37|04128|1097538|LON SSON|2.25B|2250000000|1,280.00|366,799|-33.68%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2022-10-30 11:11:39|04129|14117|LON SKG|7.36B|7360000000|2,859.0|287,454|-25.45%|33|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-30 11:11:42|04130|961641|LON SCTS|2.28B|2280000000|1,147.00|324,364|-40.97%|14|2022-10-25|15/07/2022|0.29||307000000||2022-03-22|15/01/2022|0.26||770900000|
2022-10-30 11:11:44|04131|6767|LON SXS|3.18B|3180000000|3,032.0|265,678|-19.45%|24|2023-02-22|15/12/2022||96.70||688560000|2022-10-19|15/09/2022||||
2022-10-30 11:11:47|04132|6808|LON SPX|8.03B|8030000000|10,900.0|141,865|-30.15%|18|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-10-30 11:11:49|04133|6837|LON SPT|1.62B|1620000000|267.40|1,024,360|-7.15%|22|2022-11-17|15/09/2022|||||2022-08-04|15/06/2022||0.27||273600000
2022-10-30 11:11:51|04134|6669|LON SSE|16.61B|16610000000|1,547.00|3,127,423|-5.87%|27|2022-11-16|15/09/2022||9.35||4753000000|2022-07-21|15/06/2022||||
2022-10-30 11:11:53|04135|942377|LON SSPG|1.62B|1620000000|203.50|1,455,959|-20.97%|16|2022-12-06|15/09/2022||2.17||1188000000|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000
2022-10-30 11:11:56|04136|6683|LON SJP|5.78B|5780000000|1,066.00|1,143,910|-32.51%|29|2023-02-22|15/12/2022||34.81|||2022-10-20|15/09/2022||18.00||
2022-10-30 11:11:58|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|31.45%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-10-30 11:12:00|04138|6670|LON STAN|15.07B|15070000000|519.60|7,043,496|4.99%|23|2023-02-16|15/12/2022||0.152||3800000000|2022-10-26|15/09/2022|0.324|0.2319|4320000000|3900000000
2022-10-30 11:12:02|04139|40119|LON SYNCS|1.17B|1170000000|174.40|533,894|-12.36%|17|2022-11-17|15/09/2022|-0.3631||||2022-08-31|15/06/2022||||
2022-10-30 11:12:06|04140|14142|LON SYNTS|530.42M|530420000|113.50|2,510,048|-77.59%|28|2023-03-02|15/12/2022||16.70||954000000|2022-11-30|15/09/2022||||
2022-10-30 11:12:08|04141|6651|LON TATE|2.78B|2780000000|698.00|1,233,182|7.04%|21|2022-11-10|15/09/2022||34.58||1352000000|2022-08-31|15/06/2022||||
2022-10-30 11:12:13|04142|6800|LON TW|3.35B|3350000000|94.96|14,693,284|-38.56%|31|2023-03-01|15/12/2022||17.00|||2022-11-09|15/09/2022||16.00||
2022-10-30 11:12:15|04143|986303|LON TBCG|1.04B|1040000000|1,894.00|83,624|20.64%|17|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|||354510000|464000000
2022-10-30 11:12:17|04144|14119|LON TEP|1.68B|1680000000|2,120.00|145,860|69.87%|14|2022-11-22|15/09/2022|||||2022-06-21|15/03/2022|0.27||596200000|
2022-10-30 11:12:20|04145|6870|LON TMPL|672.89M|672890000|211.00|613,828|-3.21%|14|2022-08-18|15/06/2022|-0.13||-39660000||2022-03-28|15/12/2021|0.46||34440000|
2022-10-30 11:12:23|04146|6817|LON TEM|1.52B|1520000000|130.60|1,692,851|-28.71%|23|2022-06-14|15/03/2022|-0.21||-234800000||2021-11-24|15/09/2021|-0.16||-171700000|
2022-10-30 11:12:25|04147|6581|LON TSCO|15.69B|15690000000|212.70|16,894,046|-21.19%|26|2023-01-12|15/11/2022|||||2022-10-05|15/08/2022|0.03|10.91|32460000000|30285000000
2022-10-30 11:12:27|04148|1053059|LON TIFS|715.64M|715640000|138.60|437,820|-47.8%|14|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022||0.04||1522000000
2022-10-30 11:12:29|04149|6637|LON TCAPI|1.44B|1440000000|185.00|2,301,514|19.12%|30|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|0.08||524000000|
2022-10-30 11:12:32|04150|6766|LON TRY|983.79M|983790000|310.00|725,854|-36.34%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-10-30 11:12:34|04151|1137603|LON TRNT|1.56B|1560000000|329.30|694,417|3.95%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-10-30 11:12:37|04152|6681|LON TPK|1.74B|1740000000|828.80|940,079|-46.29%|19|2023-02-27|15/12/2022||||2779000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2022-10-30 11:12:40|04153|942420|LON BBOXT|2.64B|2640000000|141.00|7,359,832|-37.33%|15|2023-03-01|15/12/2022|||||2022-08-03|15/06/2022|0.26||101500000|
2022-10-30 11:12:42|04154|23214|ETR TUIT|2.25B|2250000000|125.80|3,842,367|-48.72%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-10-30 11:12:44|04155|6627|LON TLW|575.28M|575280000|39.98|5,440,210|-13.03%|18|2022-09-13|15/06/2022||0.17||890000000|2022-03-09|15/12/2021||0.02||514000000
2022-10-30 11:12:46|04156|40198|LON UDG|2.72B|2720000000|1,079.00|3,141,705|0%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-10-30 11:12:48|04157|8804|LON UKCM|796.54M|796540000|61.30|2,684,660|-17.24%|19|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.0083||177200000|
2022-10-30 11:12:51|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|7.96%|29|2022-11-09|15/09/2022|||||2022-08-22|15/06/2022||66.18||416690000
2022-10-30 11:12:55|04159|6661|AS ULVR|99.22B|99220000000|3,918.0|3,144,395|0.15%|32|2023-02-02|15/12/2022||1.20||14140000000|2022-10-27|15/09/2022|||15890000000|14880000000
2022-10-30 11:12:57|04160|6848|LON UTG|3.6B|3600000000|900.00|978,732|-17.32%|29|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-10-30 11:12:59|04161|6659|LON UU|6.42B|6420000000|942.20|1,980,034|-9.27%|25|2023-01-25|15/12/2022|||||2022-11-23|15/09/2022||26.70||929980000
2022-10-30 11:13:02|04162|6684|LON VSVS|917.99M|917990000|340.00|409,688|-27.97%|29|2023-03-01|15/12/2022||||841000000|2022-11-30|15/09/2022||||
2022-10-30 11:13:05|04163|6579|LON VCTX|1.46B|1460000000|1,675.0|122,723|-25.05%|31|2022-12-06|15/09/2022||48.40||170000000|2022-07-07|15/06/2022|||93400000|93000000
2022-10-30 11:13:06|04164|985785|LON VEILV|1.13B|1130000000|546.00|214,920|-26.22%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-10-30 11:13:08|04165|27720|LON VOF|689.34M|689340000|426.00|175,347|-17.28%|11|2022-10-24|15/06/2022|||||2022-03-28|15/12/2021||||
2022-10-30 11:13:13|04166|968974|LON VMUK|1.86B|1860000000|133.45|2,586,263|-34.36%|14|2022-11-17|15/09/2022||12.09||829690000|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000
2022-10-30 11:13:15|04167|6654|LON VTYV|1.32B|1320000000|602.50|1,158,351|-50.61%|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2022-10-30 11:13:18|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|41.48%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-30 11:13:20|04169|667|LON VOD|27.5B|27500000000|99.81|75,147,504|-7.62%|18|2022-11-15|15/09/2022||0.05||22311000000|2022-07-25|15/06/2022|||11280000000|
2022-10-30 11:13:21|04170|1131407|LON WOSG|1.91B|1910000000|797.50|712,044|-29.55%|16|2022-12-08|15/10/2022|||||2022-08-16|15/07/2022|||391000000|
2022-10-30 11:13:24|04171|6674|LON WEIR|4.01B|4010000000|1,544.00|557,249|-11.01%|24|2023-02-28|15/12/2022||54.28||1183000000|2022-11-30|15/09/2022||||
2022-10-30 11:13:26|04172|6619|LON SMWH|1.52B|1520000000|1,160.5|270,960|-25.7%|19|2022-11-10|15/08/2022||32.25||732270000|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000
2022-10-30 11:13:28|04173|6646|LON WTB|5.18B|5180000000|2,568.0|804,247|-21.47%|27|2023-01-12|15/11/2022|||||2022-10-25|15/08/2022|1.15|-39.33|1350000000|762190000
2022-10-30 11:13:34|04174|6875|LON WTAN|1.49B|1490000000|217.00|772,557|-13.03%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2022-10-30 11:13:36|04175|945902|LON WIZZ|1.66B|1660000000|1,611.0|417,066|-65.14%|19|2023-02-01|15/12/2022||-0.6914||1060000000|2022-11-02|15/09/2022||1.31||1440000000
2022-10-30 11:13:39|04176|6861|LON WKP|795.39M|795390000|415.40|336,051|-49.46%|25|2022-11-09|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-30 11:13:42|04177|32401|LON WWH|2.07B|2070000000|3,230.0|95,380|-12.11%|18|2022-05-27|15/03/2022|-2.29||-136700000||2021-11-17|15/09/2021|0.13||1320000|
2022-10-30 11:13:46|04178|6578|LON WPP|8.2B|8200000000|760.00|3,249,359|-28.03%|33|2023-03-03|15/12/2022||55.03||3110000000|2022-10-26|15/09/2022||||2920000000
2022-10-30 11:13:51|04179|17981|NS ARTI|250.58B|250580000000|691.90|894,351|-28.23%|25|2022-11-11|15/09/2022||5.78||21590000000|2022-08-10|15/06/2022|5.2|5.55|19720000000|20050000000
2022-10-30 11:13:54|04180|17980|NS ACC|436.5B|436500000000|2,319.90|990,081|-0.58%|38|2023-02-09|15/12/2022||17.3||46640000000|2022-10-17|15/09/2022|-4.65|9.88|39870000000|40670000000
2022-10-30 11:14:00|04181|17984|NS ADEL|3.79T|3790000000000|3,323.30|2,828,332|133.44%|36|2022-10-25|15/09/2022||||125788000000|2022-08-04|15/06/2022|4.3||408440000000|248660000000
2022-10-30 11:14:03|04182|1088095|NS ADNA|3.32T|3320000000000|2,098.55|1,986,486|82.03%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.4|1.4|16130000000|16130000000
2022-10-30 11:14:07|04183|18294|NS APSE|1.77T|1770000000000|820.30|7,451,975|18.37%|38|2023-02-07|15/12/2022||8.87||49620000000|2022-10-25|15/09/2022||7.3||45570000000
2022-10-30 11:14:09|04184|1111710|NS ADAG|3.79T|3790000000000|3,444.05|426,686|139.26%|18|2022-10-28|15/09/2022|||||2022-08-03|15/06/2022|1.26|||
2022-10-30 11:14:18|04185|958331|NS ADAI|3.66T|3660000000000|3,277.95|553,369|85.47%|24|2022-10-27|15/09/2022||||22134000000|2022-08-03|15/06/2022|1.5||36680000000|27000000000
2022-10-30 11:14:21|04186|7310|NS ADTB|280.71B|280710000000|116.25|3,293,979|20.22%|24|2023-02-03|15/12/2022||3.25||61676000000|2022-11-30|15/09/2022||2.12||
2022-10-30 11:14:24|04187|946826|NS ADIA|325.73B|325730000000|343.30|2,549,135|30.53%|26|2023-02-03|15/12/2022||0.7||30810000000|2022-11-03|15/09/2022||1.05||29590000000
2022-10-30 11:14:27|04188|947273|NS AJPH|167.91B|167910000000|1,310.50|89,871|-7.26%|27|2023-01-31|15/12/2022||9.4||9540000000|2022-10-27|15/09/2022||11.7||9270000000
2022-10-30 11:14:30|04189|946738|NS ALEM|108.01B|108010000000|549.50|120,604|-29.29%|26|2023-01-25|15/12/2022||6.8||13900000000|2022-10-27|15/09/2022||6.05||13710000000
2022-10-30 11:14:32|04190|962425|NS ALKE|372.22B|372220000000|3,110.00|139,855|-13.87%|25|2022-11-11|15/09/2022||32.11||30500000000|2022-08-04|15/06/2022|10.68|26.04|26280000000|26080000000
2022-10-30 11:14:35|04191|17997|NS AMAR|86.09B|86090000000|503.90|523,204|-25.97%|29|2023-02-13|15/12/2022||11.33||26960000000|2022-11-11|15/09/2022||10.15||25970000000
2022-10-30 11:14:37|04192|17998|NS ABUJ|1.03T|1030000000000|520.10|15,499,303|28.48%|38|2023-02-20|15/12/2022||2.66||41440000000|2022-10-25|15/09/2022|0.47|1.63|71430000000|35380000000
2022-10-30 11:14:44|04193|18004|NS APLH|656.66B|656660000000|4,567.00|530,422|7.16%|38|2023-02-15|15/12/2022||16.95||42230000000|2022-11-16|15/09/2022||16.9||40180000000
2022-10-30 11:14:47|04194|18005|NS APLO|183.67B|183670000000|288.40|3,967,159|35.46%|38|2023-02-01|15/12/2022||3.00||61310000000|2022-11-09|15/09/2022||3.46||59770000000
2022-10-30 11:14:50|04195|18010|NS ASOK|437.92B|437920000000|149.15|13,778,438|4.74%|40|2023-02-10|15/12/2022||0.32||68260000000|2022-11-11|15/09/2022||0.802||82540000000
2022-10-30 11:14:52|04196|18011|NS ASPN|2.93T|2930000000000|3,053.40|1,090,599|-1.51%|38|2023-01-19|15/12/2022||12.56||100900000000|2022-10-20|15/09/2022|8.16|10.15|84580000000|87880000000
2022-10-30 11:14:56|04197|946934|NS ASTL|393.31B|393310000000|1,951.55|525,209|-10.67%|27|2023-02-14|15/12/2022||7.33||11488000000|2022-11-16|15/09/2022||6.39||12180000000
2022-10-30 11:14:58|04198|1014099|NS AUFI|382.53B|382530000000|574.10|2,031,223|-5.6%|24|2023-01-30|15/12/2022||5.89||13990000000|2022-10-28|15/09/2022|5.24|5.5|22400000000|12730000000
2022-10-30 11:15:00|04199|18014|NS ARBN|306.01B|306010000000|522.55|1,311,595|-24.2%|38|2023-02-09|15/12/2022||11.49||63630000000|2022-11-14|15/09/2022||10.16||62760000000
2022-10-30 11:15:03|04200|997883|NS AVEU|2.79T|2790000000000|4,307.35|316,892|-7.08%|25|2023-01-09|15/12/2022||9.51||90650000000|2022-11-30|15/09/2022|10.5|9.98|106400000000|104550000000
2022-10-30 11:15:07|04201|18017|NS AXBK|2.77T|2770000000000|903.05|9,914,173|21.7%|43|2023-01-23|15/12/2022||14.29||145870000000|2022-10-20|15/09/2022|18.14|14.25|252600000000|137700000000
2022-10-30 11:15:10|04202|18020|NS BAJA|1.04T|1040000000000|3,674.00|392,072|-0.9%|38|2023-02-02|15/12/2022||53.14||102930000000|2022-10-14|15/09/2022|60.1|48.82|102000000000|99120000000
2022-10-30 11:15:13|04203|18022|NS BJFN|4.23T|4230000000000|7,004.00|1,124,632|-5.35%|37|2023-02-01|15/12/2022||47.02||73480000000|2022-10-20|15/09/2022|45.81|43.84|99680000000|70210000000
2022-10-30 11:15:16|04204|18023|NS BJFS|2.63T|2630000000000|1,653.40|3,454,109|-7.22%|35|2023-01-18|15/12/2022|||||2022-10-25|15/09/2022|9.8||101700000000|148140000000
2022-10-30 11:15:18|04205|18024|NS BJAT|733.74B|733740000000|6,596.35|113,494|36.58%|29|2023-01-18|15/12/2022|||||2022-10-26|15/09/2022|111.7||1880000000|
2022-10-30 11:15:21|04206|39853|NS BLKI|376.12B|376120000000|1,944.00|418,194|-20.98%|34|2023-02-10|15/12/2022||20.00||26490000000|2022-11-10|15/09/2022||19.28||24680000000
2022-10-30 11:15:23|04207|1072999|NS BANH|427.43B|427430000000|265.35|7,114,978|-8.96%|24|2023-01-20|15/12/2022||7.58||32460000000|2022-10-28|15/09/2022|1.3|5.73|42500000000|29070000000
2022-10-30 11:15:26|04208|18047|NS BOB|759.41B|759410000000|146.90|25,716,141|50.67%|38|2023-02-10|15/12/2022||4.4||119050000000|2022-11-11|15/09/2022||5.24||113290000000
2022-10-30 11:15:30|04209|18031|NS BOI|240.74B|240740000000|58.70|4,677,166|-2%|43|2023-02-03|15/12/2022||2.03|||2022-11-11|15/09/2022||2.21||
2022-10-30 11:15:35|04210|18034|NS BATA|232.98B|232980000000|1,806.00|363,810|-8.76%|30|2022-11-15|15/09/2022||7.53||8360000000|2022-08-11|15/06/2022|9.3|9.37|9430000000|9430000000
2022-10-30 11:15:38|04211|18036|NS BRGR|558.38B|558380000000|574.35|959,991|-22.54%|27|2023-02-07|15/12/2022||2.92||29040000000|2022-11-03|15/09/2022||2.61||27430000000
2022-10-30 11:15:42|04212|18043|NS BAJE|770.09B|770090000000|105.35|23,563,240|52.79%|43|2023-01-27|15/12/2022||0.8489||39130000000|2022-10-28|15/09/2022|0.86|0.8767|39620000000|40530000000
2022-10-30 11:15:44|04213|18039|NS BFRG|387.91B|387910000000|833.15|1,804,493|8.6%|43|2023-02-09|15/12/2022||8.75||27160000000|2022-11-11|15/09/2022||5.2||17780000000
2022-10-30 11:15:48|04214|18042|NS BHEL|255.76B|255760000000|73.45|30,996,094|7.62%|43|2023-02-07|15/12/2022||0.38||60830000000|2022-11-08|15/09/2022||0.34||58430000000
2022-10-30 11:15:51|04215|18040|NS BPCL|657.93B|657930000000|303.30|3,411,966|-27.39%|43|2023-02-10|15/12/2022||11.91||1001000000000|2022-11-11|15/09/2022||-0.0333||1163500000000
2022-10-30 11:15:54|04216|18041|NS BRTI|4.71T|4710000000000|816.85|9,121,426|19.19%|38|2023-02-07|15/12/2022||5.92||351100000000|2022-10-31|15/09/2022||4.63||337440000000
2022-10-30 11:15:56|04217|18045|NS BION|325.23B|325230000000|272.60|1,962,095|-22.36%|38|2023-01-21|15/12/2022||2.58||28110000000|2022-10-22|15/09/2022||1.63||22830000000
2022-10-30 11:15:59|04218|18052|NS BOSH|475.36B|475360000000|16,100.00|38,918|-5.03%|38|2023-02-08|15/12/2022||138.47||34200000000|2022-11-08|15/09/2022||124.63||36480000000
2022-10-30 11:16:01|04219|18054|NS BRIT|909.93B|909930000000|3,777.00|319,576|2.75%|38|2023-02-14|15/12/2022||19.82||39050000000|2022-11-10|15/09/2022||17.8||40510000000
2022-10-30 11:16:04|04220|18055|NS ZYDU|435.25B|435250000000|430.00|1,529,377|-14.48%|38|2023-02-02|15/12/2022||5.18||41020000000|2022-10-27|15/09/2022||4.95||41000000000
2022-10-30 11:16:07|04221|18057|NS CNBK|522.36B|522360000000|287.85|11,687,023|34.2%|43|2023-01-25|15/12/2022||9.38||121300000000|2022-10-20|15/09/2022|14.91|10.31|273600000000|113700000000
2022-10-30 11:16:10|04222|18061|NS CAST|123B|123000000000|124.60|1,395,673|-9.81%|28|2023-02-01|15/12/2022||||14400000000|2022-10-31|15/09/2022||||11860000000
2022-10-30 11:16:12|04223|18070|NS CHLA|588.63B|588630000000|715.00|1,432,160|16.31%|27|2023-01-26|15/12/2022||8.21||17110000000|2022-11-01|15/09/2022||8.13||16580000000
2022-10-30 11:16:15|04224|18071|NS CIPL|932.25B|932250000000|1,155.20|1,667,118|27.64%|38|2023-02-08|15/12/2022||11.78||62730000000|2022-11-09|15/09/2022||9.75||58210000000
2022-10-30 11:16:18|04225|18072|NS CTBK|138.78B|138780000000|188.25|3,555,883|11.95%|26|2022-11-10|15/09/2022||3.1||7190000000|2022-08-08|15/06/2022|3|3.01|7420000000|7420000000
2022-10-30 11:16:21|04226|18075|NS COAL|1.51T|1510000000000|244.35|9,879,253|48.59%|38|2023-02-13|15/12/2022||9.68||296650000000|2022-11-14|15/09/2022||12.37||277650000000
2022-10-30 11:16:24|04227|39893|NS COFO|227.8B|227800000000|3,735.00|283,065|-23.31%|38|2023-01-26|15/12/2022||36.7||20570000000|2022-10-20|15/09/2022|32.38|30.94|19590000000|19660000000
2022-10-30 11:16:26|04228|18076|NS COLG|441.81B|441810000000|1,625.55|288,493|5.38%|34|2023-01-26|15/12/2022||9.8||13700000000|2022-10-20|15/09/2022|10.22|10.05|13870000000|14060000000
2022-10-30 11:16:29|04229|18077|NS CCRI|478.66B|478660000000|785.60|2,194,821|19.92%|43|2023-02-14|15/12/2022||5.69||22990000000|2022-11-01|15/09/2022||5||20900000000
2022-10-30 11:16:31|04230|18080|NS CORF|286.72B|286720000000|973.40|485,027|23.91%|28|2022-10-26|15/09/2022||23.3||89060000000|2022-07-27|15/06/2022|17|17.03|57290000000|57290000000
2022-10-30 11:16:34|04231|978762|NS CROP|224.78B|224780000000|353.50|2,545,320|-24.08%|26|2023-01-30|15/12/2022||2.68||18320000000|2022-10-21|15/09/2022|2.05|2.38|17000000000|17260000000
2022-10-30 11:16:38|04232|18084|NS CUMM|358.25B|358250000000|1,297.00|651,698|44.8%|34|2023-02-01|15/12/2022||8.34||17550000000|2022-10-26|15/09/2022||8.34||17880000000
2022-10-30 11:16:42|04233|18086|NS DABU|976.33B|976330000000|551.05|1,786,862|-5.94%|38|2023-02-01|15/12/2022||2.7||29920000000|2022-10-26|15/09/2022|2.76|2.65|29860000000|29450000000
2022-10-30 11:16:44|04234|947396|NS DALB|287.31B|287310000000|1,532.55|264,868|-23.84%|26|2023-01-27|15/12/2022||7.57||31340000000|2022-10-27|15/09/2022||4.54||29540000000
2022-10-30 11:16:46|04235|947225|NS DPNT|306.99B|306990000000|2,247.00|881,812|0.75%|31|2023-01-23|15/12/2022|||||2022-10-26|15/09/2022||||20070000000
2022-10-30 11:16:49|04236|18203|NS DHAE|35.01B|35010000000|57.40|2,792,058|-67.68%|25|2023-01-25|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 11:16:51|04237|18099|NS DIVI|941.75B|941750000000|3,547.50|495,314|-31.12%|38|2023-02-06|15/12/2022||23.24||21770000000|2022-11-07|15/09/2022||24.07||21910000000
2022-10-30 11:16:53|04238|1046345|India|260.44B|260440000000|4,389.15|296,563|-12.1%|24|2023-01-27|15/12/2022||14.46||40700000000|2022-11-16|15/09/2022|12.88|13.28|38670000000|37930000000
2022-10-30 11:16:56|04239|18100|NS DLF|952B|952000000000|384.60|4,934,050|-3.51%|38|2023-02-14|15/12/2022||2.05||18269000000|2022-11-11|15/09/2022|1.93|1.97|13020000000|15160000000
2022-10-30 11:17:01|04240|962426|NS DLPA|213.84B|213840000000|2,550.00|265,346|-27.33%|26|2023-02-09|15/12/2022||9.01||5470000000|2022-11-11|15/09/2022||9.75||5470000000
2022-10-30 11:17:08|04241|18101|NS REDY|740.69B|740690000000|4,459.95|398,520|-4.28%|33|2023-02-02|15/12/2022||48.13||57760000000|2022-10-28|15/09/2022||46.26||56270000000
2022-10-30 11:17:11|04242|18108|NS EICH|1.02T|1020000000000|3,745.75|868,993|50.75%|32|2023-02-08|15/12/2022||25.44||36860000000|2022-11-16|15/09/2022||25.92||36040000000
2022-10-30 11:17:14|04243|18113|NS EMAM|205.6B|205600000000|465.00|247,167|-12.47%|29|2023-01-30|15/12/2022||5.68||10710000000|2022-10-27|15/09/2022||3.8||8360000000
2022-10-30 11:17:17|04244|992809|NS ENDU|190.49B|190490000000|1,350.30|93,422|-25.84%|26|2023-02-08|15/12/2022||9.10||21700000000|2022-11-10|15/09/2022||10.13||22650000000
2022-10-30 11:17:20|04245|18118|NS ESCO|215.83B|215830000000|1,996.80|641,010|27.23%|26|2023-02-01|15/12/2022||20.80||19840000000|2022-11-03|15/09/2022||12.67||18440000000
2022-10-30 11:17:23|04246|18122|NS EXID|140.29B|140290000000|165.25|2,884,375|-4.42%|38|2023-01-26|15/12/2022||2.21||36760000000|2022-11-11|15/09/2022||2.93||38320000000
2022-10-30 11:17:28|04247|18125|NS FED|276.73B|276730000000|131.15|16,261,964|34.58%|34|2023-01-19|15/12/2022||2.74||22620000000|2022-10-14|15/09/2022|3.45|2.75|48870000000|21640000000
2022-10-30 11:17:31|04248|18132|NS FOHE|210.07B|210070000000|276.55|2,307,125|13.2%|38|2023-02-14|15/12/2022||1.67||16260000000|2022-11-10|15/09/2022||1.56||15740000000
2022-10-30 11:17:34|04249|18137|NS GAIL|592.09B|592090000000|90.05|15,316,666|-9.25%|43|2023-02-09|15/12/2022||3.23||264330000000|2022-11-15|15/09/2022||3.81||325900000000
2022-10-30 11:17:37|04250|1167243|NS GLAD|308.26B|308260000000|1,871.75|361,218|-49.41%|13|2023-01-23|15/12/2022||17.69||11400000000|2022-10-21|15/09/2022|14.65|16.25|10440000000|10030000000
2022-10-30 11:17:39|04251|18149|NS GLEN|112.78B|112780000000|399.70|1,083,362|-20.68%|38|2023-02-10|15/12/2022||10.73||32290000000|2022-11-16|15/09/2022||8.71||30360000000
2022-10-30 11:17:42|04252|18150|NS GMRI|222.73B|222730000000|36.90|9,416,516|-9%|37|2022-11-15|15/09/2022||||16580000000|2022-07-29|15/06/2022|-1||12370000000|13000000000
2022-10-30 11:17:45|04253|18152|NS GOCP|848.63B|848630000000|829.85|1,379,481|-13.25%|38|2023-01-31|15/12/2022||5.01||36620000000|2022-11-08|15/09/2022||4.38||34000000000
2022-10-30 11:17:48|04254|18153|NS GODI|144.1B|144100000000|428.95|165,495|-26.11%|28|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|6.06||40250000000|
2022-10-30 11:17:51|04255|18154|NS GODR|346.44B|346440000000|1,240.00|673,411|-44.48%|37|2023-02-02|15/12/2022||6.37||2442000000|2022-11-08|15/09/2022||5.88||3360000000
2022-10-30 11:17:54|04256|18156|NS GRAS|1.11T|1110000000000|1,684.20|764,989|-2.14%|38|2023-02-13|15/12/2022||8.98|||2022-11-14|15/09/2022||7.48||68580000000
2022-10-30 11:17:57|04257|18171|NS GGAS|354.28B|354280000000|514.40|1,461,913|-17.34%|31|2023-02-08|15/12/2022||4.24||36831000000|2022-11-09|15/09/2022||4.29||45190000000
2022-10-30 11:17:59|04258|18170|NS GSPT|124.04B|124040000000|219.70|1,038,784|-28%|34|2023-02-09|15/12/2022||5.37||3840000000|2022-11-15|15/09/2022||5.47||4260000000
2022-10-30 11:18:02|04259|18174|NS HVEL|743.88B|743880000000|1,187.35|738,598|-5.99%|43|2023-01-18|15/12/2022||5.67||39910000000|2022-10-19|15/09/2022|2.98|4.37|36790000000|36760000000
2022-10-30 11:18:05|04260|18176|NS HCLT|2.79T|2790000000000|1,030.00|3,130,676|-9.95%|38|2023-01-16|15/12/2022||13.92||255080000000|2022-10-14|15/09/2022|12.88|12.6|246900000000|245380000000
2022-10-30 11:18:07|04261|1089258|NS HDFA|441.41B|441410000000|2,069.30|400,286|-21.83%|23|2023-01-23|15/12/2022||17.7||5580000000|2022-10-25|15/09/2022|17.05|16.28|5450000000|5400000000
2022-10-30 11:18:10|04262|18177|NS HDBK|8.13T|8130000000000|1,458.70|6,306,266|-7.84%|38|2023-01-23|15/12/2022||21.13||304720000000|2022-10-15|15/09/2022|19.93|19.27|491800000000|287350000000
2022-10-30 11:18:12|04263|1054973|NS HDFL|1.14T|1140000000000|530.10|3,727,427|-22.1%|23|2023-01-20|15/12/2022||2.01||136900000000|2022-10-21|15/09/2022|1.55|1.99|132100000000|118160000000
2022-10-30 11:18:18|04264|18179|NS HROM|529.37B|529370000000|2,649.85|642,212|-0.27%|40|2023-02-09|15/12/2022||37.01||84520000000|2022-10-26|15/09/2022||38.34||88020000000
2022-10-30 11:18:22|04265|18187|NS HALC|891.35B|891350000000|404.95|10,036,013|-11.93%|43|2023-02-14|15/12/2022||13.90||330470000000|2022-11-04|15/09/2022||0.00||483000000000
2022-10-30 11:18:24|04266|1072997|NS HIAE|844.21B|844210000000|2,524.65|1,174,443|93.22%|21|2023-02-09|15/12/2022||24.6||55520000000|2022-11-10|15/09/2022||16.8||42300000000
2022-10-30 11:18:26|04267|39868|NS HCPR|101.25B|101250000000|104.700|3,191,075|-17.53%|24|2022-11-15|15/09/2022|||||2022-08-13|15/06/2022|0.59||3480000000|
2022-10-30 11:18:29|04268|18184|NS HPCL|300.59B|300590000000|211.90|4,045,868|-31.73%|42|2023-02-09|15/12/2022||15.52||965300000000|2022-11-10|15/09/2022||-10.36||1115170000000
2022-10-30 11:18:32|04269|18185|NS HLL|5.93T|5930000000000|2,524.25|1,457,466|5.48%|41|2023-01-19|15/12/2022||11.12||144260000000|2022-10-21|15/09/2022|11.35|10.27|151400000000|144640000000
2022-10-30 11:18:35|04270|18186|NS HZNC|1.2T|1200000000000|283.50|649,108|-8.94%|38|2023-01-19|15/12/2022||6.15||78892000000|2022-10-24|15/09/2022|6.34|6|83360000000|80240000000
2022-10-30 11:18:38|04271|18191|NS HDFC|4.36T|4360000000000|2,400.00|2,846,915|-15.63%|38|2023-01-30|15/12/2022||23.53||68930000000|2022-11-03|15/09/2022||22.89||51010000000
2022-10-30 11:18:40|04272|18198|NS ICBK|6.33T|6330000000000|907.85|11,500,719|13.19%|34|2023-01-30|15/12/2022||11.03||202060000000|2022-10-22|15/09/2022|11.25|10.77|451800000000|190200000000
2022-10-30 11:18:42|04273|1050153|NS ICIL|571.81B|571810000000|1,169.00|824,157|-21.1%|24|2023-01-19|15/12/2022||7.93||55520000000|2022-10-20|15/09/2022|12|7.47|38370000000|36890000000
2022-10-30 11:18:44|04274|991131|NS ICIR|722.23B|722230000000|502.15|1,155,023|-18.8%|26|2023-03-01|15/12/2022||2.66||110300000000|2022-10-18|15/09/2022|1.39|2.8|95850000000|105000000000
2022-10-30 11:18:48|04275|1073007|NS ICCI|166.11B|166110000000|514.85|331,208|-30.24%|25|2023-01-17|15/12/2022||||8140000000|2022-11-30|15/09/2022|9.28|9.70|8290000000|8190000000
2022-10-30 11:18:51|04276|960765|NS IDFB|347.2B|347200000000|55.80|46,373,034|12.73%|28|2023-01-30|15/12/2022||0.575||40250000000|2022-10-22|15/09/2022|0.9|0.81|65310000000|38390000000
2022-10-30 11:18:53|04277|1161582|BO INMR|139.03B|139030000000|4,531.50|9,597|-36.61%|16|2023-01-24|15/12/2022||27.40||2460000000|2022-10-20|15/09/2022|22.36|22.2|2410000000|2350000000
2022-10-30 11:18:57|04278|18209|NS INBA|304.45B|304450000000|244.40|1,962,151|42.01%|30|2023-01-27|15/12/2022||7.00||67600000000|2022-11-09|15/09/2022||8.85||64900000000
2022-10-30 11:19:01|04279|18210|NS IHTL|457.51B|457510000000|322.25|5,890,658|69%|38|2023-02-03|15/12/2022||1.13||13830000000|2022-11-14|15/09/2022||1.08||11960000000
2022-10-30 11:19:03|04280|18197|NS IOC|942.66B|942660000000|68.45|15,890,518|-19.75%|43|2023-01-31|15/12/2022||2.4||1752400000000|2022-10-28|15/09/2022||-1.44||1906900000000
2022-10-30 11:19:06|04281|1169003|NS INID|292.08B|292080000000|22.35|4,454,755|-7.64%|9|2022-08-10|15/06/2022|1.27||56270000000||2022-05-20|15/03/2022|1.14||59320000000|
2022-10-30 11:19:09|04282|1153181|NS INIR|591.52B|591520000000|739.00|3,458,921|-12.62%|17|2022-11-30|15/09/2022||3.2||8760000000|2022-08-31|15/06/2022|3.1|2.97|8530000000|8530000000
2022-10-30 11:19:11|04283|18213|NS IGAS|295.79B|295790000000|421.25|3,062,006|-11.11%|33|2023-02-08|15/12/2022||5.52||33660000000|2022-11-10|15/09/2022|6.1|5.93|39220000000|34720000000
2022-10-30 11:19:14|04284|39852|NS INUS|505.08B|505080000000|187.85|2,808,191|-30.81%|38|2023-01-25|15/12/2022||5.07||67010000000|2022-10-24|15/09/2022|3.24|4.57|79670000000|68470000000
2022-10-30 11:19:17|04285|18215|NS INBK|889.67B|889670000000|1,147.00|4,225,613|0.6%|38|2023-01-11|15/12/2022||24.32||64640000000|2022-10-13|15/09/2022|23.26|22.15|107200000000|62240000000
2022-10-30 11:19:20|04286|18216|India|491.89B|491890000000|3,821.30|413,613|-37.1%|43|2023-02-01|15/12/2022||12.76||5460000000|2022-11-01|15/09/2022||12.4||5410000000
2022-10-30 11:19:23|04287|18217|NS INFY|6.35T|6350000000000|1,513.25|6,089,373|-9.26%|33|2023-01-13|15/12/2022||15.18||374830000000|2022-10-13|15/09/2022|14.34|14.2|365400000000|365670000000
2022-10-30 11:19:25|04288|961701|NS INGL|679.25B|679250000000|1,760.00|1,018,166|-19.09%|26|2023-02-01|15/12/2022||6.06||130320000000|2022-10-27|15/09/2022||-14.32||119520000000
2022-10-30 11:19:29|04289|18222|NS IPCA|228.74B|228740000000|899.50|324,334|-16.03%|43|2023-02-14|15/12/2022||9.52||15990000000|2022-11-07|15/09/2022||9.66||16160000000
2022-10-30 11:19:31|04290|18224|NS ITC|4.29T|4290000000000|345.80|13,330,912|54.93%|38|2023-01-26|15/12/2022||3.57||165930000000|2022-10-26|15/09/2022|3.72|3.35|186100000000|159620000000
2022-10-30 11:19:35|04291|18241|NS JNSP|463.02B|463020000000|453.90|3,754,376|8.77%|38|2023-02-02|15/12/2022||14.06||120620000000|2022-11-09|15/09/2022||7.55||122720000000
2022-10-30 11:19:37|04292|18244|NS JSWE|522.62B|522620000000|317.15|2,062,242|-9.03%|38|2023-01-25|15/12/2022||1.20||18210000000|2022-11-04|15/09/2022||1.55||21790000000
2022-10-30 11:19:40|04293|18226|NS JSTL|1.61T|1610000000000|670.40|2,584,261|0.19%|38|2023-02-01|15/12/2022||20.48||386950000000|2022-10-21|15/09/2022|-3.53|1.7|417800000000|376510000000
2022-10-30 11:19:44|04294|18247|NS JUBI|391.41B|391410000000|594.00|3,626,387|-19.5%|40|2023-02-01|15/12/2022||2.87||13970000000|2022-10-26|15/09/2022||2.18||13030000000
2022-10-30 11:19:47|04295|18260|NS KTKM|3.74T|3740000000000|1,884.25|2,440,677|-7.23%|38|2023-01-23|15/12/2022||15.21||71860000000|2022-10-25|15/09/2022|18.17|13.82|175100000000|67840000000
2022-10-30 11:19:50|04296|39882|NS LTFH|194.91B|194910000000|80.10|6,689,755|-2.38%|36|2023-01-25|15/12/2022||2.1||17380000000|2022-10-26|15/09/2022|1.45|1.91|32560000000|17530000000
2022-10-30 11:19:52|04297|991132|NS LTEH|364.59B|364590000000|3,462.00|317,491|-26.73%|26|2023-01-20|15/12/2022||28.23||20710000000|2022-11-30|15/09/2022|26.68|25.88|19950000000|19770000000
2022-10-30 11:19:54|04298|18268|NS LART|2.77T|2770000000000|1,975.05|1,842,130|11.8%|38|2023-01-27|15/12/2022||19.87||442120000000|2022-11-02|15/09/2022||15.54||391940000000
2022-10-30 11:19:56|04299|986039|NS LRTI|803.95B|803950000000|4,580.00|334,576|-31.46%|26|2023-01-19|15/12/2022||40.84||50270000000|2022-10-17|15/09/2022|38.7|37.29|48370000000|47660000000
2022-10-30 11:19:59|04300|994422|NS LAUL|238.94B|238940000000|444.65|1,381,959|-13.79%|26|2023-01-26|15/12/2022||||17100000000|2022-10-27|15/09/2022|4.32||15760000000|15460000000
2022-10-30 11:20:02|04301|18269|NS LICH|231.69B|231690000000|420.40|2,261,187|3.33%|43|2023-01-17|15/12/2022||17.92||16560000000|2022-10-20|15/09/2022||17.67||17090000000
2022-10-30 11:20:05|04302|18270|NS LUPN|316.65B|316650000000|696.40|1,477,330|-24.54%|38|2023-02-09|15/12/2022||6.49||41910000000|2022-11-09|15/09/2022||4.2||40670000000
2022-10-30 11:20:08|04303|18291|NS MRF|378.81B|378810000000|89,368.30|14,343|15.6%|31|2023-02-09|15/12/2022||533.60||53130000000|2022-11-11|15/09/2022||504.30||54980000000
2022-10-30 11:20:12|04304|985843|NS MGAS|84.56B|84560000000|855.70|662,738|-14.7%|26|2023-02-08|15/12/2022||23.64||14440000000|2022-10-26|15/09/2022||22.08||15740000000
2022-10-30 11:20:15|04305|18273|NS MAHM|1.46T|1460000000000|1,313.95|3,301,287|48.59%|38|2023-02-10|15/12/2022||13.38||198390000000|2022-11-11|15/09/2022||16.77||204560000000
2022-10-30 11:20:17|04306|18271|NS MMFS|253.75B|253750000000|206.30|5,557,603|14.93%|32|2023-01-26|15/12/2022||0.585||17420000000|2022-11-02|15/09/2022||3.37||16640000000
2022-10-30 11:20:20|04307|39888|NS MNFL|88.36B|88360000000|104.500|5,952,331|-49.71%|28|2023-02-08|15/12/2022||||11120000000|2022-11-08|15/09/2022||5.10||10810000000
2022-10-30 11:20:25|04308|18276|NS MRCO|670.33B|670330000000|518.95|1,441,332|-8.71%|38|2023-02-02|15/12/2022||2.81||26260000000|2022-10-28|15/09/2022||2.69||25110000000
2022-10-30 11:20:27|04309|18277|NS MRTI|2.87T|2870000000000|9,492.55|610,044|26.87%|38|2023-01-26|15/12/2022||58.31||282900000000|2022-10-26|15/09/2022||58.62||295570000000
2022-10-30 11:20:30|04310|18279|NS MAXI|242.17B|242170000000|700.05|667,177|-28.1%|40|2023-02-10|15/12/2022||3.17||66000000000|2022-10-19|15/09/2022|1.49|2.32|49580000000|59200000000
2022-10-30 11:20:33|04311|18283|NS MINT|541.46B|541460000000|3,283.35|629,607|-26.91%|38|2023-01-18|15/12/2022||30.75||33910000000|2022-10-13|15/09/2022|30.82|28.97|34000000000|33060000000
2022-10-30 11:20:36|04312|18290|NS MBFL|366.4B|366400000000|1,947.85|542,505|-39.8%|39|2023-02-01|15/12/2022||24.11||36850000000|2022-10-20|15/09/2022|22.1|22.29|35200000000|35640000000
2022-10-30 11:20:38|04313|39890|NS MUTT|420.54B|420540000000|1,049.00|1,048,960|-28.53%|31|2023-02-09|15/12/2022||||30130000000|2022-12-11|15/12/2021|25.63|25.8|28720000000|22320000000
2022-10-30 11:20:41|04314|39891|NS NATP|109.26B|109260000000|598.50|463,656|-27.65%|27|2022-11-10|15/09/2022||11||7490000000|2022-08-09|15/06/2022|17.6|17.72|8850000000|8850000000
2022-10-30 11:20:44|04315|18299|NS NALU|128.11B|128110000000|69.80|13,148,052|-27.97%|37|2022-11-16|15/09/2022||0.8||33180000000|2022-08-08|15/06/2022|3.15|4.25|37830000000|33510000000
2022-10-30 11:20:47|04316|946691|NS NAFL|222.53B|222530000000|4,499.20|201,498|34.77%|26|2023-01-16|15/12/2022||14.20||3648000000|2022-10-19|15/09/2022|11.66|18.9|4190000000|4570000000
2022-10-30 11:20:51|04317|30059|NS NEST|1.96T|1960000000000|20,270.00|59,810|6.68%|38|2023-02-16|15/12/2022||70.01||42580000000|2022-10-19|15/09/2022|69.32|66.15|45910000000|43380000000
2022-10-30 11:20:54|04318|1053096|NS NIPF|166.89B|166890000000|268.00|622,480|-35.94%|24|2023-01-26|15/12/2022||||3700000000|2022-10-26|15/09/2022|3.28||3320000000|3300000000
2022-10-30 11:20:56|04319|18309|NS NMDC|295.84B|295840000000|101.20|14,049,567|-29.3%|40|2023-02-09|15/12/2022||6.90||62740000000|2022-11-14|15/09/2022||3.35||39880000000
2022-10-30 11:20:59|04320|18297|NS NTPC|1.69T|1690000000000|174.05|15,075,129|31.21%|38|2023-02-01|15/12/2022||4.02||280076000000|2022-11-10|15/09/2022||4.94||361680000000
2022-10-30 11:21:02|04321|18312|NS OEBO|329.04B|329040000000|904.95|820,162|-0.04%|38|2023-01-26|15/12/2022||10.26||10600000000|2022-10-28|15/09/2022|8.76|10.62|6890000000|9710000000
2022-10-30 11:21:05|04322|18311|NS ONGC|1.68T|1680000000000|133.75|17,809,150|-10.27%|38|2023-02-10|15/12/2022||13.58||824584000000|2022-11-17|15/09/2022||10.35||334030000000
2022-10-30 11:21:08|04323|18313|NS OILI|211.03B|211030000000|194.20|1,715,361|-13.71%|43|2023-02-10|15/12/2022||40.03||37484000000|2022-11-11|15/09/2022||34.81||43820000000
2022-10-30 11:21:10|04324|18325|NS PAGE|549.05B|549050000000|49,224.95|19,609|30.79%|29|2023-02-09|15/12/2022||166.3||12660000000|2022-11-10|15/09/2022||164||12640000000
2022-10-30 11:21:13|04325|18334|NS PLNG|313.43B|313430000000|208.95|1,571,635|-8.97%|33|2023-02-09|15/12/2022||5.9||128090000000|2022-11-17|15/09/2022||5.43||144040000000
2022-10-30 11:21:16|04326|18335|NS PFIZ|199.52B|199520000000|4,371.00|25,888|-13.4%|25|2022-11-03|15/09/2022||42.80||6834000000|2022-08-05|15/06/2022|29.5|26.4|5930000000|6390000000
2022-10-30 11:21:19|04327|100258|NS PIIL|487.53B|487530000000|3,208.10|251,400|6.94%|34|2022-10-25|15/09/2022||19.05||16510000000|2022-08-03|15/06/2022|17.3|16.87|15430000000|15350000000
2022-10-30 11:21:22|04328|18337|NS PIDI|1.3T|1300000000000|2,565.00|418,925|10.86%|29|2023-01-25|15/12/2022||8.78||31360000000|2022-11-09|15/09/2022||7.15||30600000000
2022-10-30 11:21:24|04329|18339|NS PIRA|202.2B|202200000000|849.00|1,699,270|-67.37%|29|2022-10-27|15/09/2022||||30832000000|2022-07-29|15/06/2022|20.79||35480000000|39550000000
2022-10-30 11:21:27|04330|1127928|NS POLC|411.98B|411980000000|2,752.80|318,188|21.73%|19|2023-01-20|15/12/2022||16.85||33990000000|2022-10-21|15/09/2022|17.84|14.97|33320000000|30030000000
2022-10-30 11:21:29|04331|18341|NS PWFC|300.44B|300440000000|113.80|5,755,654|-14.5%|41|2022-11-10|15/09/2022||||36303000000|2022-08-12|15/06/2022|7.99||35750000000|
2022-10-30 11:21:32|04332|18342|NS PGRD|1.58T|1580000000000|227.35|15,158,687|22.86%|43|2023-02-09|15/12/2022||5.05||101283000000|2022-11-09|15/09/2022||4.45||112150000000
2022-10-30 11:21:35|04333|18344|NS PREG|177.74B|177740000000|444.00|474,662|4.2%|38|2023-02-08|15/12/2022||3.36||14321000000|2022-11-09|15/09/2022||3.1||17640000000
2022-10-30 11:21:37|04334|18346|NS PROC|458.27B|458270000000|14,100.00|10,274|-0.9%|26|2022-11-15|15/09/2022||||11609000000|2022-11-02|15/12/2022||||10795000000
2022-10-30 11:21:40|04335|18350|NS PNBK|474.02B|474020000000|43.10|55,571,831|2.38%|38|2023-02-07|15/12/2022||1.64||109800000000|2022-11-04|15/09/2022||1.49||106000000000
2022-10-30 11:21:43|04336|987147|NS RATB|82.46B|82460000000|137.50|22,696,657|-23.84%|28|2023-01-26|15/12/2022||||17560000000|2022-10-28|15/09/2022|3.12|2.9|28480000000|16950000000
2022-10-30 11:21:47|04337|18371|NS RECM|262.93B|262930000000|100.20|5,892,536|-10.13%|37|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022|10.38||99560000000|
2022-10-30 11:21:49|04338|18367|NS RELI|16.05T|16050000000000|2,526.15|5,297,460|-0.4%|38|2023-01-20|15/12/2022||34.72||2293540000000|2022-10-21|15/09/2022|20.18|32.87|2328600000000|2228080000000
2022-10-30 11:21:53|04339|18016|NS SANO|128.23B|128230000000|5,572.00|20,830|-33.24%|29|2023-02-22|15/12/2022||91.8||6740000000|2022-11-01|15/09/2022||39.3||6880000000
2022-10-30 11:21:55|04340|18376|NS SBI|5.09T|5090000000000|570.75|12,954,738|13.66%|38|2023-02-03|15/12/2022||12.75||442650000000|2022-11-11|15/09/2022||12.36||427700000000
2022-10-30 11:21:57|04341|1158869|NS SBIC|766.39B|766390000000|810.30|1,522,140|-23.2%|16|2023-01-24|15/12/2022||5.14||32460000000|2022-10-28|15/09/2022|5.53|6.24|32970000000|30640000000
2022-10-30 11:21:59|04342|1050746|NS SBIL|1.25T|1250000000000|1,252.80|1,165,217|9.36%|23|2023-01-20|15/12/2022||6.25||201040000000|2022-10-27|15/09/2022|3.76|4.51|164800000000|144390000000
2022-10-30 11:22:02|04343|18383|NS SHCM|785.83B|785830000000|21,750.00|92,037|-24.04%|43|2023-01-31|15/12/2022||128.95||39720000000|2022-10-14|15/09/2022|50.81|68.65|40380000000|38650000000
2022-10-30 11:22:04|04344|18386|NS SRTR|345.25B|345250000000|1,268.55|802,500|-11.67%|38|2023-01-26|15/12/2022||38.25||27390000000|2022-10-27|15/09/2022|39.54|38.58|53480000000|27450000000
2022-10-30 11:22:07|04345|18387|NS SIEM|7.21T|7210000000000|2,918.35|370,422|33.46%|37|2022-11-23|15/09/2022||12.4||47770000000|2022-08-02|15/06/2022|8.5|8.49|39150000000|36300000000
2022-10-30 11:22:10|04346|18397|NS SRFL|738.85B|738850000000|2,490.00|609,764|17.6%|26|2023-02-06|15/12/2022||21.72||38740000000|2022-11-10|15/09/2022||20.29||37140000000
2022-10-30 11:22:12|04347|18399|NS SAIL|325.9B|325900000000|78.95|18,928,799|-31.41%|38|2023-02-09|15/12/2022||3.96||273320000000|2022-11-11|15/09/2022||4.18||257550000000
2022-10-30 11:22:15|04348|18405|NS SUN|2.38T|2380000000000|990.00|2,993,615|24.53%|38|2023-02-14|15/12/2022||8.47||111120000000|2022-11-10|15/09/2022||8.3||109720000000
2022-10-30 11:22:18|04349|18406|NS SUTV|204.18B|204180000000|518.40|1,183,455|-7.59%|43|2023-02-10|15/12/2022||9.61||9090000000|2022-11-11|15/09/2022||9.39||8470000000
2022-10-30 11:22:21|04350|958336|NS SYNN|243.21B|243210000000|613.20|647,747|13.49%|26|2023-01-24|15/12/2022||3.19||7700000000|2022-10-20|15/09/2022|2.53|2.65|7680000000|7210000000
2022-10-30 11:22:24|04351|18417|NS TTCH|288.32B|288320000000|1,131.95|2,592,340|25.58%|38|2023-02-08|15/12/2022||11.90||30458000000|2022-11-03|15/09/2022||11.50||42240000000
2022-10-30 11:22:28|04352|18419|NS TATA|353.09B|353090000000|1,238.35|615,790|-5.28%|37|2023-01-24|15/12/2022||||42367000000|2022-10-19|15/09/2022|18.68||44310000000|43980000000
2022-10-30 11:22:30|04353|18420|NS TCS|11.57T|11570000000000|3,163.25|2,054,911|-6.9%|38|2023-01-09|15/12/2022||29.55||563090000000|2022-10-10|15/09/2022|28.5|28.46|553090000000|550820000000
2022-10-30 11:22:32|04354|18422|NS TACN|707.34B|707340000000|761.35|2,004,561|-5.95%|38|2023-02-02|15/12/2022||5.1||35270000000|2022-10-20|15/09/2022|3.56|3.18|33630000000|33390000000
2022-10-30 11:22:34|04355|18421|NS TTEX|427.98B|427980000000|6,875.60|410,843|17.09%|26|2023-01-18|15/12/2022||31.05|||2022-10-14|15/09/2022|27.98|29.45|7630000000|7710000000
2022-10-30 11:22:37|04356|18425|NS TAMO|1.48T|1480000000000|409.90|15,130,253|-15.26%|34|2023-02-09|15/12/2022||2.88||886400000000|2022-11-14|15/09/2022||0.54||753200000000
2022-10-30 11:22:39|04357|18426|NS TTPW|718.95B|718950000000|225.05|16,422,479|5.02%|38|2023-02-01|15/12/2022||3.37||99474000000|2022-11-02|15/09/2022||3.37||111180000000
2022-10-30 11:22:42|04358|18428|NS TISC|1.24T|1240000000000|101.60|59,817,446|-22.79%|38|2023-02-10|15/12/2022||3.7||606760000000|2022-11-10|15/09/2022||2.01||584730000000
2022-10-30 11:22:45|04359|18429|NS TEML|922.04B|922040000000|1,048.95|2,977,611|-29.02%|38|2023-01-30|15/12/2022||15.64||135300000000|2022-10-27|15/09/2022||13.62||131460000000
2022-10-30 11:22:48|04360|18272|NS TRCE|165.05B|165050000000|696.25|515,495|-34.72%|32|2022-11-02|15/09/2022||1.95||16340000000|2022-08-01|15/06/2022|4.8|4.8|17730000000|17670000000
2022-10-30 11:22:51|04361|18433|NS TITN|2.43T|2430000000000|2,736.40|1,163,916|14.8%|38|2023-02-07|15/12/2022||8.69||94205000000|2022-11-04|15/09/2022||7.92||84100000000
2022-10-30 11:22:53|04362|18435|NS TORP|541.73B|541730000000|1,604.90|296,617|12.82%|38|2023-02-01|15/12/2022||10.93||23910000000|2022-10-21|15/09/2022|9.22|10.08|22910000000|23290000000
2022-10-30 11:22:56|04363|18436|NS TOPO|240.16B|240160000000|500.00|502,387|0.01%|25|2022-11-09|15/09/2022||||38300000000|2022-08-08|15/06/2022|10.4|10.4|65100000000|65100000000
2022-10-30 11:23:01|04364|18437|NS TREN|518.12B|518120000000|1,458.95|760,437|45.44%|31|2023-02-09|15/12/2022||4.1||19580000000|2022-11-10|15/09/2022||2.68||16780000000
2022-10-30 11:23:04|04365|18442|NS TVSM|535.38B|535380000000|1,127.15|1,704,003|70.12%|43|2023-01-24|15/12/2022||7.79||64590000000|2022-10-26|15/09/2022||8.67||68420000000
2022-10-30 11:23:07|04366|18445|NS ULTC|1.86T|1860000000000|6,443.00|420,632|-15.62%|38|2023-01-23|15/12/2022||43.69||141980000000|2022-10-19|15/09/2022|26.2|33.78|138900000000|133270000000
2022-10-30 11:23:10|04367|18447|NS UNBK|366.34B|366340000000|53.65|10,113,960|16.25%|43|2023-02-07|15/12/2022||1.30||105100000000|2022-11-04|15/09/2022|2.71|1.50|234800000000|102800000000
2022-10-30 11:23:12|04368|18449|NS UBBW|437.3B|437300000000|1,647.05|233,152|-0.69%|33|2023-02-09|15/12/2022||2.9||16920000000|2022-11-10|15/09/2022|5.07|4.43|36740000000|18940000000
2022-10-30 11:23:15|04369|18451|NS UNSP|619.43B|619430000000|873.25|2,017,951|-7.82%|40|2023-01-25|15/12/2022||3.2||25520000000|2022-10-21|15/09/2022|7.8|3.4|82830000000|25980000000
2022-10-30 11:23:17|04370|18450|NS UPLL|535.59B|535590000000|712.70|2,314,635|-3.72%|38|2023-01-26|15/12/2022||16.08||124840000000|2022-10-28|15/09/2022||11.83||120710000000
2022-10-30 11:23:20|04371|993204|NS VARB|675.24B|675240000000|1,041.00|1,758,060|83.85%|25|2023-02-21|15/12/2022||4.40||23760000000|2022-11-07|15/09/2022||||28430000000
2022-10-30 11:23:23|04372|18377|NS VDAN|1.06T|1060000000000|284.85|12,379,516|-6.3%|38|2023-01-27|15/12/2022||11.50||332426000000|2022-10-28|15/09/2022|4.85|4.8|366500000000|352890000000
2022-10-30 11:23:26|04373|18200|NS VODA|274.62B|274620000000|8.55|110,626,720|-10.47%|38|2023-02-13|15/12/2022||-1.52||109540000000|2022-11-16|15/09/2022||-1.88||105580000000
2022-10-30 11:23:29|04374|18462|NS VOLT|288.28B|288280000000|871.00|1,177,205|-27.69%|38|2023-02-10|15/12/2022||3.9||20050000000|2022-11-09|15/09/2022||3.02||17650000000
2022-10-30 11:23:32|04375|18466|NS WHIR|198.52B|198520000000|1,565.00|143,782|-29.26%|26|2023-02-03|15/12/2022||7.2||17600000000|2022-11-03|15/09/2022||7.6||16420000000
2022-10-30 11:23:34|04376|18467|NS WIPR|2.1T|2100000000000|383.25|7,224,256|-40.74%|33|2023-01-20|15/12/2022||5.63||234480000000|2022-10-12|15/09/2022|4.85|5.19|225400000000|226870000000
2022-10-30 11:23:38|04377|18470|NS YESB|392.13B|392130000000|15.65|126,046,640|22.27%|43|2023-01-19|15/12/2022||0.24||30680000000|2022-10-22|15/09/2022|0.06|0.22|64510000000|28770000000
2022-10-30 11:23:42|04378|18471|NS ZEE|252.66B|252660000000|263.05|13,301,453|-12.59%|38|2023-01-24|15/12/2022||3.57||22750000000|2022-11-11|15/09/2022||2.07||19790000000
2022-10-30 11:23:45|04379|946102|TYO 2670|540.63B|540630000000|6,550.0|262,529|20.18%|32|2023-01-11|15/11/2022||64.21||64680000000|2022-10-12|15/08/2022|76.33|60.37|67020000000|65350000000
2022-10-30 11:23:49|04380|946298|TYO 8572|498.18B|498180000000|318.0|1,782,234|-16.09%|32|2023-01-30|15/12/2022||||65060000000|2022-11-08|15/09/2022||||65170000000
2022-10-30 11:23:52|04381|946144|TYO 4401|226.13B|226130000000|2,206.0|305,639|-12.81%|32|2023-02-09|15/12/2022||||104970000000|2022-11-11|15/09/2022||||98630000000
2022-10-30 11:23:55|04382|44296|TYO 6857|1.44T|1440000000000|7,700.0|2,089,976|-17.47%|37|2023-01-26|15/12/2022||162.62||132530000000|2022-10-27|15/09/2022|182.77|161.26|138900000000|132810000000
2022-10-30 11:23:58|04383|44267|TYO 8267|2.35T|2350000000000|2,746.5|1,930,179|4.91%|37|2023-01-11|15/11/2022||2.84||2192470000000|2022-10-05|15/08/2022|-1.61|12.56|2283960000000|2255720000000
2022-10-30 11:24:04|04384|946297|TYO 8570|307.37B|307370000000|1,424.0|552,523|-1.25%|34|2023-02-10|15/11/2022||32.92||110020000000|2022-10-04|15/08/2022|47.66|37.9|114610000000|110270000000
2022-10-30 11:24:07|04385|946310|TYO 8905|363.86B|363860000000|1,599.0|463,868|-3.79%|32|2023-01-10|15/11/2022||26.01||96550000000|2022-10-04|15/08/2022|3.94|6.4|97940000000|86690000000
2022-10-30 11:24:10|04386|44240|TYO 5201|1.02T|1020000000000|4,590.0|1,044,255|-19.05%|26|2023-02-08|15/12/2022||97.3||548790000000|2022-11-02|15/09/2022||116.7||500350000000
2022-10-30 11:24:13|04387|949910|TYO 4206|198.27B|198270000000|3,100.0|111,255|-11.05%|32|2023-01-30|15/12/2022||||59650000000|2022-10-28|15/09/2022|55.88||62080000000|55140000000
2022-10-30 11:24:15|04388|952959|TYO 9627|222.36B|222360000000|6,330.0|138,631|-5.66%|31|2022-12-06|15/10/2022||75.21||89630000000|2022-09-02|15/07/2022|48.53|54.47|81470000000|82180000000
2022-10-30 11:24:18|04389|946132|TYO 4088|372.57B|372570000000|1,643.0|457,769|-5.68%|32|2023-02-10|15/12/2022||||257870000000|2022-11-09|15/09/2022||||240970000000
2022-10-30 11:24:21|04390|946246|TYO 7259|1.04T|1040000000000|3,850.0|684,834|-7.56%|32|2023-02-03|15/12/2022||177.59||1149310000000|2022-11-02|15/09/2022||120.83||1085530000000
2022-10-30 11:24:25|04391|44209|TYO 2802|2.16T|2160000000000|4,034.0|1,610,316|18.44%|37|2023-02-01|15/12/2022||46.42||341590000000|2022-11-07|15/09/2022||38.23||314840000000
2022-10-30 11:24:28|04392|946105|TYO 2784|339.58B|339580000000|1,678.0|690,055|4.88%|32|2023-02-06|15/12/2022||||676690000000|2022-11-07|15/09/2022||||645120000000
2022-10-30 11:24:33|04393|44281|TYO 6770|227.61B|227610000000|1,108.0|2,290,805|-0.18%|37|2023-01-27|15/12/2022||55.57||227660000000|2022-10-28|15/09/2022|72.11|46.18|249300000000|218240000000
2022-10-30 11:24:36|04394|44146|TYO 6113|356.7B|356700000000|1,026.0|1,406,432|-8.56%|38|2023-02-10|15/12/2022||||85030000000|2022-11-10|15/09/2022||||90610000000
2022-10-30 11:24:39|04395|952375|TYO 6436|183.7B|183700000000|2,503.0|135,777|-10.89%|31|2023-02-03|15/12/2022||||29710000000|2022-10-28|15/09/2022|40.23||32830000000|32090000000
2022-10-30 11:24:42|04396|44248|TYO 9202|1.35T|1350000000000|2,861.5|3,861,913|7.86%|37|2023-02-02|15/12/2022||31.68||468090000000|2022-10-31|15/09/2022||35.9||433060000000
2022-10-30 11:24:45|04397|946220|TYO 6754|213.17B|213170000000|1,619.0|734,119|-14.11%|32|2023-02-01|15/12/2022||28.29||28690000000|2022-10-28|15/09/2022|16.55|24.66|27780000000|28490000000
2022-10-30 11:24:48|04398|44282|TYO 8304|295.2B|295200000000|2,528.0|783,277|-2.99%|37|2022-11-11|15/09/2022||||24479000000|2022-08-01|15/06/2022|71.69|72.8|50830000000|25100000000
2022-10-30 11:24:52|04399|951876|TYO 2815|162.43B|162430000000|5,100.0|90,935|-31.08%|31|2023-02-09|15/12/2022||56.26||14350000000|2022-11-10|15/09/2022||43.08||12820000000
2022-10-30 11:24:55|04400|952550|TYO 7476|235.15B|235150000000|6,300.0|62,934|-19.02%|31|2023-02-01|15/12/2022||||22850000000|2022-10-31|15/09/2022||||21150000000
2022-10-30 11:24:57|04401|44184|TYO 2502|2.11T|2110000000000|4,157.0|1,710,524|-19.39%|37|2023-02-16|15/12/2022||85.66||653410000000|2022-11-10|15/09/2022||102.53||676400000000
2022-10-30 11:25:01|04402|992296|TYO 7747|672.82B|672820000000|2,477.0|941,808|-17.41%|26|2023-02-15|15/12/2022||||22360000000|2022-11-11|15/09/2022||||21730000000
2022-10-30 11:25:03|04403|44274|TYO 3407|1.32T|1320000000000|948.7|4,140,453|-20.71%|37|2023-02-07|15/12/2022||30.6||695760000000|2022-11-09|15/09/2022||27.76||684830000000
2022-10-30 11:25:07|04404|946263|TYO 7936|414.69B|414690000000|2,264.0|1,148,163|-20.06%|30|2023-02-15|15/12/2022||-11.81||108100000000|2022-11-11|15/09/2022||43.72||126000000000
2022-10-30 11:25:09|04405|44160|TYO 4503|3.7T|3700000000000|2,028.0|4,556,182|5.79%|37|2023-02-01|15/12/2022||37.61||372690000000|2022-10-31|15/09/2022||34.84||359860000000
2022-10-30 11:25:12|04406|953004|TYO 9832|109.01B|109010000000|1,398.0|269,310|-5.03%|30|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|22.52||52850000000|
2022-10-30 11:25:15|04407|946226|TYO 6845|528.7B|528700000000|3,930.0|328,498|-18.97%|32|2023-02-02|15/12/2022||41.41||69130000000|2022-11-08|15/09/2022||33.6||64970000000
2022-10-30 11:25:19|04408|946262|TYO 7832|2.13T|2130000000000|9,679.0|700,771|11.42%|32|2023-02-07|15/12/2022||118.71||263760000000|2022-11-08|15/09/2022||131.68||232790000000
2022-10-30 11:25:22|04409|987115|TYO 6532|646.59B|646590000000|4,225.0|235,165|-9.91%|25|2023-01-13|15/11/2022||354.37||19240000000|2022-10-14|15/08/2022|281.42|272.79|17490000000|17210000000
2022-10-30 11:25:25|04410|991446|TYO 2412|358.57B|358570000000|2,265.0|568,503|-60.61%|26|2023-02-02|15/12/2022||||11170000000|2022-11-09|15/09/2022||||10700000000
2022-10-30 11:25:27|04411|946340|TYO 9783|207.35B|207350000000|2,150.0|317,415|-17.31%|32|2023-02-10|15/12/2022||||106650000000|2022-11-09|15/09/2022||||108300000000
2022-10-30 11:25:41|04412|44235|TYO 5108|3.65T|3650000000000|5,265.0|1,916,360|4.9%|34|2023-02-17|15/12/2022||122.95||1061380000000|2022-11-10|15/09/2022||103.96||967330000000
2022-10-30 11:25:45|04413|946206|TYO 6448|622.72B|622720000000|2,478.0|639,550|12.74%|32|2023-02-08|15/12/2022||58.7||203200000000|2022-11-09|15/09/2022||51.85||171200000000
2022-10-30 11:25:50|04414|949900|TYO 2229|383.75B|383750000000|2,972.0|567,703|1.26%|32|2023-02-01|15/12/2022||40.49||71100000000|2022-11-07|15/09/2022||26.07||66880000000
2022-10-30 11:25:55|04415|44187|TYO 7751|3.13T|3130000000000|3,085.0|3,782,910|20.6%|26|2023-01-31|15/12/2022||79.31||1133520000000|2022-10-26|15/09/2022|51.34|63.66|996100000000|1014940000000
2022-10-30 11:25:58|04416|946272|TYO 8060|393.57B|393570000000|3,035.0|163,973|34.77%|32|2023-01-30|15/12/2022||77.3||162390000000|2022-10-25|15/09/2022|56.27|42.4|138200000000|140470000000
2022-10-30 11:26:04|04417|946338|TYO 9697|874.82B|874820000000|4,105.0|938,052|34.15%|32|2023-02-01|15/12/2022||38||30500000000|2022-10-26|15/09/2022|34.09|29.09|23840000000|23900000000
2022-10-30 11:26:07|04418|44306|TYO 6952|304.91B|304910000000|1,275.0|1,053,171|-20.61%|26|2023-02-02|15/12/2022||30.99||75210000000|2022-11-09|15/09/2022||21.71||70300000000
2022-10-30 11:26:10|04419|44218|TYO 9022|3.33T|3330000000000|16,905.0|704,169|0.03%|37|2023-01-30|15/12/2022||380.54||382870000000|2022-10-31|15/09/2022||224.17||333490000000
2022-10-30 11:26:13|04420|952820|TYO 8439|603.92B|603920000000|4,940.0|143,803|-24%|30|2022-11-07|15/09/2022|||||2022-08-05|15/06/2022|-159.45||315140000000|
2022-10-30 11:26:16|04421|44307|TYO 8331|592.55B|592550000000|811.0|2,834,726|14.87%|37|2022-11-07|15/09/2022||||44757000000|2022-08-05|15/06/2022|22.92|19.71|66280000000|40757000000
2022-10-30 11:26:19|04422|44283|TYO 9502|914.93B|914930000000|1,210.0|2,587,977|2.63%|26|2023-02-02|15/12/2022||1||796850000000|2022-10-28|15/09/2022|-83.58|-45.45||941700000000
2022-10-30 11:26:22|04423|44175|TYO 4519|5.63T|5630000000000|3,423.0|2,270,868|-19.4%|27|2023-02-02|15/12/2022||59.79||368180000000|2022-10-24|15/09/2022|41.21|49.44|225300000000|288330000000
2022-10-30 11:26:25|04424|946330|TYO 9504|244.98B|244980000000|680.0|2,223,724|-28.04%|26|2023-01-31|15/12/2022||-16.65||325100000000|2022-10-28|15/09/2022|-81.21|-71.65||402850000000
2022-10-30 11:26:28|04425|946097|TYO 2579|236.73B|236730000000|1,320.0|634,887|-15.6%|32|2023-02-16|15/12/2022||2.42||201410000000|2022-11-10|15/09/2022||7.81||234650000000
2022-10-30 11:26:32|04426|952591|TYO 7616|155.54B|155540000000|1,795.0|365,452|8.92%|30|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-4.81||51280000000|
2022-10-30 11:26:34|04427|44124|TYO 1721|290.87B|290870000000|2,409.0|426,381|-14.57%|37|2023-02-07|15/12/2022||||134700000000|2022-11-10|15/09/2022||||131910000000
2022-10-30 11:26:41|04428|976159|TYO 7186|538.9B|538900000000|453.0|3,478,373|0%|27|2022-11-11|15/09/2022||||54368000000|2022-08-03|15/06/2022|14.55|8.55|71440000000|50690000000
2022-10-30 11:26:44|04429|962543|TYO 5021|301.63B|301630000000|3,845.0|630,079|64.81%|27|2023-02-09|15/12/2022||106.8||734500000000|2022-11-10|15/09/2022||174.1||748600000000
2022-10-30 11:26:47|04430|949906|TYO 3349|575.37B|575370000000|14,530.0|162,711|-16.35%|31|2023-01-11|15/11/2022||138.25||196530000000|2022-10-11|15/08/2022|163.68|155.96|206120000000|205450000000
2022-10-30 11:26:52|04431|44262|TYO 8253|242.57B|242570000000|1,552.0|774,142|11.57%|38|2023-02-08|15/12/2022||||80810000000|2022-11-10|15/09/2022||||78270000000
2022-10-30 11:26:55|04432|952146|TYO 4751|629.87B|629870000000|1,245.0|3,153,374|-34.47%|31|2023-01-26|15/12/2022||||179160000000|2022-10-26|15/09/2022|6.58|10.49|176200000000|177050000000
2022-10-30 11:26:57|04433|44207|TYO 7912|788.03B|788030000000|2,941.0|636,948|4.66%|37|2023-02-09|15/12/2022||||355300000000|2022-11-15|15/09/2022||||331730000000
2022-10-30 11:27:00|04434|44138|TYO 8750|2.38T|2380000000000|2,324.0|3,125,610|-3.23%|37|2022-11-14|15/09/2022||||1691632000000|2022-08-10|15/06/2022|79.17||2867710000000|1723093000000
2022-10-30 11:27:06|04435|946137|TYO 4202|247.21B|247210000000|836.0|721,384|-2.11%|32|2023-02-03|15/12/2022||33.37||134250000000|2022-11-02|15/09/2022||34.04||134240000000
2022-10-30 11:27:09|04436|946177|TYO 5471|168.8B|168800000000|3,960.0|144,818|-9.28%|32|2023-01-31|15/12/2022||||146070000000|2022-10-28|15/09/2022|197.93||144200000000|141490000000
2022-10-30 11:27:12|04437|946202|TYO 6383|840.53B|840530000000|6,670.0|559,087|-36.17%|32|2023-02-10|15/12/2022||85.64||143070000000|2022-11-08|15/09/2022||87.3||143800000000
2022-10-30 11:27:15|04438|44190|TYO 4568|8.9T|8900000000000|4,641.0|4,223,458|61.88%|37|2023-02-01|15/12/2022||19.42||317770000000|2022-10-31|15/09/2022||13.21||283760000000
2022-10-30 11:27:19|04439|976160|TYO 7458|228.2B|228200000000|4,180.0|105,585|1.21%|28|2023-02-10|15/12/2022||90.39||32780000000|2022-11-09|15/09/2022||37.38||28550000000
2022-10-30 11:27:22|04440|44181|TYO 6367|6.41T|6410000000000|21,885.0|786,648|-12.07%|37|2023-02-07|15/12/2022||197.49||864470000000|2022-11-08|15/09/2022||257.81||930690000000
2022-10-30 11:27:26|04441|44182|TYO 7735|389.14B|389140000000|8,210.0|637,845|-22.33%|37|2023-02-01|15/12/2022||284.23||117940000000|2022-10-28|15/09/2022|286.59|282.36|116600000000|116460000000
2022-10-30 11:27:29|04442|952021|TYO 3880|180.56B|180560000000|1,088.0|312,550|-45.57%|31|2023-02-10|15/12/2022||||167290000000|2022-11-11|15/09/2022||||156970000000
2022-10-30 11:27:32|04443|946085|TYO 1878|980.62B|980620000000|14,370.0|259,279|1.77%|32|2023-01-30|15/12/2022||269.33||399280000000|2022-10-27|15/09/2022|264.27|316.93|410900000000|412140000000
2022-10-30 11:27:35|04444|44149|TYO 1925|1.97T|1970000000000|2,998.5|1,504,692|-20.06%|38|2023-02-09|15/12/2022||89.61||1124550000000|2022-11-10|15/09/2022||98.55||1161370000000
2022-10-30 11:27:38|04445|44332|TYO 8601|839.15B|839150000000|570.8|5,882,256|-10.63%|36|2022-10-31|15/09/2022||||119600000000|2022-07-29|15/06/2022|8.01|8|146640000000|119070000000
2022-10-30 11:27:40|04446|946114|TYO 3107|175.89B|175890000000|1,877.0|250,608|-6.1%|32|2023-02-09|15/12/2022||||205000000000|2022-11-09|15/09/2022||||200000000000
2022-10-30 11:27:43|04447|102045|TYO 2432|220.9B|220900000000|1,907.0|468,916|-9.41%|26|2023-02-08|15/12/2022||9.32||33480000000|2022-11-08|15/09/2022||9.41||36990000000
2022-10-30 11:27:46|04448|44110|TYO 4061|295.34B|295340000000|3,425.0|378,050|-8.18%|38|2023-02-08|15/12/2022||107.4||118310000000|2022-11-08|15/09/2022||70.04||112860000000
2022-10-30 11:27:49|04449|44301|TYO 6902|5.39T|5390000000000|7,141.0|1,815,802|-13.16%|37|2023-02-03|15/12/2022||159.35||1644800000000|2022-10-28|15/09/2022|70.78|118.46|1605100000000|1533410000000
2022-10-30 11:27:52|04450|44145|TYO 4324|1.22T|1220000000000|4,600.0|885,223|10.31%|36|2023-02-14|15/12/2022||||353700000000|2022-11-14|15/09/2022||||307130000000
2022-10-30 11:27:56|04451|946157|TYO 4631|231.62B|231620000000|2,447.0|298,597|-18.84%|28|2023-02-17|15/12/2022||||296100000000|2022-11-14|15/09/2022||||287290000000
2022-10-30 11:27:59|04452|946194|TYO 6146|1.25T|1250000000000|34,750.0|229,532|13.56%|32|2023-01-24|15/12/2022||523.96||69240000000|2022-10-20|15/09/2022|678.15|630.37|79530000000|77410000000
2022-10-30 11:28:04|04453|946193|TYO 6141|211.79B|211790000000|1,688.0|810,876|-13.66%|30|2023-02-10|15/12/2022||||136100000000|2022-11-07|15/09/2022||||112820000000
2022-10-30 11:28:08|04454|44111|TYO 5714|283.83B|283830000000|4,770.0|255,960|0.53%|38|2023-02-10|15/12/2022||158.09||213210000000|2022-11-11|15/09/2022||176.31||200090000000
2022-10-30 11:28:11|04455|952120|TYO 4665|139.64B|139640000000|2,824.0|86,045|3.14%|31|2023-02-08|15/12/2022||||45000000000|2022-11-08|15/09/2022||||41230000000
2022-10-30 11:28:14|04456|44208|TYO 9020|3T|3000000000000|7,948.0|1,770,360|12.13%|37|2023-01-30|15/12/2022||122.2||635320000000|2022-10-31|15/09/2022||33.14||573140000000
2022-10-30 11:28:18|04457|44171|TYO 6361|438.19B|438190000000|4,760.0|428,429|-23.23%|26|2023-02-14|15/12/2022||||194070000000|2022-11-14|15/09/2022||||167900000000
2022-10-30 11:28:21|04458|44180|TYO 4523|2.53T|2530000000000|8,829.0|1,641,132|9.99%|37|2023-02-02|15/12/2022||33.85||180240000000|2022-11-07|15/09/2022||21.16||167900000000
2022-10-30 11:28:24|04459|946335|TYO 9513|373.05B|373050000000|2,038.0|854,685|35.69%|32|2023-02-01|15/12/2022||88.8||320000000000|2022-10-31|15/09/2022||69.7||380000000000
2022-10-30 11:28:27|04460|44225|TYO 5020|1.5T|1500000000000|489.7|15,870,432|6.55%|37|2023-02-10|15/12/2022||6.8||2983950000000|2022-11-10|15/09/2022||8.55||3172830000000
2022-10-30 11:28:30|04461|951790|TYO 2206|212.99B|212990000000|3,350.0|221,268|-18.89%|30|2022-11-04|15/09/2022||62.19||85430000000|2022-08-04|15/06/2022|22.02|56.02|73730000000|76260000000
2022-10-30 11:28:33|04462|952167|TYO 4921|337.98B|337980000000|2,795.0|616,421|-18.75%|31|2023-02-01|15/12/2022||18.93||30520000000|2022-11-04|15/09/2022||12.17||25430000000
2022-10-30 11:28:36|04463|44311|TYO 6954|3.72T|3720000000000|19,430.0|805,852|-12.91%|26|2023-01-25|15/12/2022||249.9||214410000000|2022-10-27|15/09/2022|220.03|235.33|204600000000|211940000000
2022-10-30 11:28:47|04464|44328|TYO 9983|8.41T|8410000000000|82,250.0|620,776|8.93%|37|2023-01-12|15/11/2022||727.47||702000000000|2022-10-13|15/08/2022|347.4|-125.02|536000000000|506060000000
2022-10-30 11:28:54|04465|998064|TYO 3563|290.57B|290570000000|2,512.0|2,722,134|-48.99%|25|2023-02-09|15/12/2022||||73700000000|2022-11-04|15/09/2022||||69870000000
2022-10-30 11:29:03|04466|952653|TYO 7947|286.82B|286820000000|3,505.0|174,071|-9.31%|31|2023-02-07|15/12/2022||56.32||58580000000|2022-10-31|15/09/2022||19.95||52870000000
2022-10-30 11:29:06|04467|44221|TYO 6504|798.45B|798450000000|5,590.0|605,410|0.72%|37|2023-01-26|15/12/2022||83.59||236180000000|2022-10-27|15/09/2022|72.3|62.95|243200000000|222230000000
2022-10-30 11:29:12|04468|952306|TYO 6134|184.69B|184690000000|1,915.0|299,468|-27.6%|31|2023-02-09|15/12/2022||37.39||40700000000|2022-11-07|15/09/2022||45.22||38780000000
2022-10-30 11:29:16|04469|946161|TYO 4676|229.51B|229510000000|1,032.0|502,256|-12.69%|32|2023-02-03|15/12/2022||||157100000000|2022-11-02|15/09/2022||||131000000000
2022-10-30 11:29:19|04470|946100|TYO 2607|198.31B|198310000000|2,307.0|207,668|-13.69%|32|2023-02-08|15/12/2022||40.7||131350000000|2022-11-09|15/09/2022||23.3||126290000000
2022-10-30 11:29:22|04471|44205|TYO 4901|2.7T|2700000000000|6,739.0|1,286,319|-23.43%|37|2023-02-09|15/12/2022||133.1||701910000000|2022-11-10|15/09/2022||120.17||656610000000
2022-10-30 11:29:29|04472|952365|TYO 6406|229.7B|229700000000|2,917.0|170,495|13.11%|31|2023-02-09|15/12/2022||||54600000000|2022-11-08|15/09/2022||||50200000000
2022-10-30 11:29:32|04473|44246|TYO 6702|3.39T|3390000000000|17,250.0|672,340|-12.1%|37|2023-02-02|15/12/2022||269.74||911130000000|2022-10-27|15/09/2022|277.9|351.81|886400000000|878080000000
2022-10-30 11:29:35|04474|946221|TYO 6755|350.25B|350250000000|3,345.0|227,866|19.64%|32|2023-01-25|15/12/2022||17.15||78580000000|2022-10-26|15/09/2022|15.77|2.1|100000000000|87180000000
2022-10-30 11:29:38|04475|44317|TYO 8354|471.19B|471190000000|2,507.0|630,282|22.47%|37|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|89.94|64.3|75120000000|
2022-10-30 11:29:44|04476|44121|TYO 5801|157.52B|157520000000|2,238.0|334,269|-10.01%|38|2023-02-02|15/12/2022||44.34||258210000000|2022-11-08|15/09/2022||44.35||249510000000
2022-10-30 11:29:48|04477|952380|TYO 6457|128.69B|128690000000|2,244.0|137,082|-8.26%|31|2023-02-08|15/12/2022||||61300000000|2022-11-08|15/09/2022||||53420000000
2022-10-30 11:29:51|04478|946328|TYO 9449|276.2B|276200000000|2,588.0|351,711|-17.45%|32|2023-02-10|15/12/2022||||56970000000|2022-11-14|15/09/2022||||55820000000
2022-10-30 11:29:54|04479|952010|TYO 3769|825.93B|825930000000|10,890.0|263,365|-24.58%|31|2023-02-09|15/12/2022||||15020000000|2022-11-14|15/09/2022||30.84||13670000000
2022-10-30 11:29:58|04480|952717|TYO 8111|342.43B|342430000000|7,610.0|84,515|10.77%|31|2023-02-07|15/12/2022||||39350000000|2022-11-08|15/09/2022||||24050000000
2022-10-30 11:30:02|04481|44236|TYO 6674|177.61B|177610000000|2,208.0|299,229|-10.75%|37|2023-02-02|15/12/2022||62.97||137030000000|2022-11-08|15/09/2022||23.83||121600000000
2022-10-30 11:30:06|04482|976126|SG 3765|132.89B|132890000000|2,147.0|270,490|0.61%|28|2023-02-03|15/12/2022||||23400000000|2022-11-14|15/09/2022||||25950000000
2022-10-30 11:30:10|04483|946287|TYO 8359|227.11B|227110000000|470.0|985,195|23.36%|31|2022-10-28|15/09/2022|8.48||50090000000||2022-07-29|15/06/2022|18.46||52310000000|
2022-10-30 11:30:13|04484|949901|TYO 2433|466.69B|466690000000|1,249.0|1,183,513|-32.78%|32|2023-02-06|15/12/2022||||228100000000|2022-11-10|15/09/2022||||211080000000
2022-10-30 11:30:16|04485|946233|TYO 6965|1.02T|1020000000000|6,590.0|380,402|-2.23%|32|2023-02-06|15/12/2022||||53700000000|2022-11-11|15/09/2022||66.45||51890000000
2022-10-30 11:30:19|04486|946315|TYO 9042|1.05T|1050000000000|4,340.0|673,385|23.12%|32|2023-02-03|15/12/2022||||231700000000|2022-10-31|15/09/2022||||222700000000
2022-10-30 11:30:22|04487|969277|TYO 1808|414.72B|414720000000|1,510.0|817,976|1.96%|26|2023-02-10|15/12/2022||||223200000000|2022-11-10|15/09/2022||55.4||219110000000
2022-10-30 11:30:26|04488|946327|TYO 9435|792.29B|792290000000|17,680.0|103,392|0.74%|32|2023-02-15|15/12/2022||365.24||151840000000|2022-11-14|15/09/2022||304.44||151310000000
2022-10-30 11:30:29|04489|44142|TYO 7205|358.77B|358770000000|625.0|4,455,795|-41.91%|37|2023-02-01|15/12/2022||13.21||324940000000|2022-10-27|15/09/2022|4.8|0.0344|377500000000|321410000000
2022-10-30 11:30:32|04490|946290|TYO 7337|190.18B|190180000000|612.0|736,003|-2.39%|31|2022-11-11|15/09/2022|||||2022-08-03|15/06/2022|28.83||38050000000|
2022-10-30 11:30:35|04491|946224|TYO 6806|642.63B|642630000000|18,670.0|114,705|-1.69%|32|2023-01-30|15/12/2022||254.56||46830000000|2022-11-02|15/09/2022||270.18||45520000000
2022-10-30 11:30:39|04492|946148|TYO 4530|290.27B|290270000000|3,640.0|194,695|-5.94%|32|2023-01-13|15/11/2022|||||2022-10-12|15/08/2022|61.12||33230000000|60000000000
2022-10-30 11:30:41|04493|44206|TYO 6501|6.07T|6070000000000|6,375.0|2,681,766|-2.73%|37|2023-02-01|15/12/2022||151||2228070000000|2022-10-28|15/09/2022|142.13|244.69|2847000000000|2558800000000
2022-10-30 11:30:44|04494|44161|TYO 6305|609.88B|609880000000|2,868.0|854,455|-20.88%|36|2023-01-30|15/12/2022||70.5||271250000000|2022-10-26|15/09/2022|80.47|39.7|311400000000|272140000000
2022-10-30 11:30:48|04495|946180|TYO 5486|929.5B|929500000000|2,174.0|2,692,200|0.79%|32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2022-10-30 11:30:51|04496|946319|TYO 9086|744B|744000000000|8,890.0|444,298|98.44%|32|2023-02-01|15/12/2022||68.11||194800000000|2022-10-27|15/09/2022|96.26|68.11|212600000000|184900000000
2022-10-30 11:30:54|04497|946334|TYO 9509|91.16B|91160000000|444.0|1,027,405|-6.13%|32|2023-02-02|15/12/2022||-42.3||203550000000|2022-10-26|15/09/2022|-58.69|-34.35||189050000000
2022-10-30 11:30:57|04498|946289|TYO 8377|112.61B|112610000000|879.0|224,087|7.72%|31|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|44.78||50940000000|
2022-10-30 11:31:01|04499|946331|TYO 9505|99.16B|99160000000|475.0|742,550|-12.36%|32|2023-01-30|15/12/2022||-18.8||176950000000|2022-10-27|15/09/2022|-138.36|-38.55||215750000000
2022-10-30 11:31:03|04500|44157|TYO 7267|5.65T|5650000000000|3,319.0|4,980,244|-0.9%|33|2023-02-03|15/12/2022||128.13||4496500000000|2022-11-02|15/09/2022||123.17||4176440000000
2022-10-30 11:31:08|04501|946228|TYO 6856|250.84B|250840000000|5,940.0|155,015|-20.16%|32|2023-02-14|15/12/2022||130.1||80430000000|2022-11-11|15/09/2022||122.7||60690000000
2022-10-30 11:31:11|04502|952386|TYO 6465|608.42B|608420000000|4,200.0|371,629|-12.13%|31|2023-02-13|15/12/2022||23.69||73200000000|2022-11-09|15/09/2022||35.64||78800000000
2022-10-30 11:31:19|04503|946107|TYO 2810|267.82B|267820000000|2,746.0|237,523|-15.9%|32|2023-02-02|15/12/2022||54.22||73250000000|2022-11-08|15/09/2022||24.61||67930000000
2022-10-30 11:31:21|04504|946261|TYO 7741|4.92T|4920000000000|13,810.0|1,450,369|-17.43%|32|2023-01-31|15/12/2022||128.37||182900000000|2022-10-27|15/09/2022|130.86|121.42|184100000000|176460000000
2022-10-30 11:31:24|04505|946151|TYO 4544|156.7B|156700000000|2,754.0|326,947|-1.82%|32|2023-02-08|15/12/2022||||56950000000|2022-11-09|15/09/2022||||72380000000
2022-10-30 11:31:28|04506|946111|TYO 3003|803.32B|803320000000|1,051.0|1,520,306|-3.84%|32|2023-02-01|15/12/2022||44.9||172610000000|2022-10-28|15/09/2022|15.33|21|151800000000|71710000000
2022-10-30 11:31:31|04507|946131|TYO 4062|710.61B|710610000000|5,090.0|1,354,231|-25.26%|32|2023-02-03|15/12/2022||87.43||105940000000|2022-10-27|15/09/2022|129.61|85.32|115300000000|103330000000
2022-10-30 11:31:35|04508|946169|TYO 5019|966.22B|966220000000|3,250.0|971,631|4.33%|32|2023-02-07|15/12/2022||96.9||2145400000000|2022-11-08|15/09/2022||141.7||2201230000000
2022-10-30 11:31:38|04509|44122|TYO 7013|492.35B|492350000000|3,255.0|1,750,544|22.65%|37|2023-02-07|15/12/2022||||337330000000|2022-11-03|15/09/2022||||308660000000
2022-10-30 11:31:41|04510|946117|TYO 3291|589.72B|589720000000|2,061.0|549,977|-26.47%|32|2023-02-14|15/12/2022||90.41||387250000000|2022-11-08|15/09/2022||83.37||384530000000
2022-10-30 11:31:44|04511|976103|TYO 2492|107.68B|107680000000|471.0|1,267,273|-57.57%|28|2023-02-15|15/12/2022||0.1601||3100000000|2022-10-31|15/09/2022||0.1601||2840000000
2022-10-30 11:31:47|04512|1177847|TYO 5076|270.37B|270370000000|1,018.00|786,185|7.84%|7|2023-02-13|15/12/2022||||187300000000|2022-11-11|15/09/2022||||171210000000
2022-10-30 11:31:50|04513|44119|TYO 1605|2.02T|2020000000000|1,496.0|11,002,953|57.14%|37|2023-02-09|15/12/2022||84.3||634110000000|2022-11-08|15/09/2022||45.7||572800000000
2022-10-30 11:31:53|04514|946125|TYO 3774|425.91B|425910000000|2,357.0|576,411|18.89%|32|2023-02-09|15/12/2022||||63450000000|2022-11-07|15/09/2022||||61050000000
2022-10-30 11:31:55|04515|44229|TYO 3099|493.4B|493400000000|1,293.0|2,913,289|55.78%|38|2023-02-01|15/12/2022||17.57||147500000000|2022-11-11|15/09/2022||13.11||122400000000
2022-10-30 11:31:58|04516|44132|TYO 7202|1.32T|1320000000000|1,708.0|2,938,690|11.71%|38|2023-02-09|15/12/2022||54.85||779110000000|2022-11-07|15/09/2022||40.98||740120000000
2022-10-30 11:32:02|04517|946099|TYO 2593|509.4B|509400000000|5,100.0|197,639|-32.72%|31|2022-12-05|15/10/2022||||116300000000|2022-09-01|15/07/2022|34.86||113230000000|112800000000
2022-10-30 11:32:05|04518|44217|TYO 8001|5.63T|5630000000000|3,829.0|2,976,042|18.11%|37|2023-02-03|15/12/2022||134.18||3489760000000|2022-11-04|15/09/2022||107.45||3201590000000
2022-10-30 11:32:08|04519|946164|TYO 4739|815.69B|815690000000|3,530.0|422,352|-1.67%|32|2023-02-02|15/12/2022||37.94||133890000000|2022-11-01|15/09/2022||37.2||131990000000
2022-10-30 11:32:11|04520|952705|TYO 8088|311.16B|311160000000|5,410.0|135,102|-19.25%|30|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|134.64||203800000000|
2022-10-30 11:32:15|04521|946279|TYO 8273|213.35B|213350000000|2,984.0|158,548|-13.38%|32|2023-01-10|15/11/2022||||113230000000|2022-10-11|15/08/2022|74.68||113950000000|110420000000
2022-10-30 11:32:19|04522|44224|TYO 3086|307.68B|307680000000|1,174.0|1,847,847|11.7%|37|2022-12-20|15/11/2022||15.66||87400000000|2022-10-11|15/08/2022|15.95|10.41|87220000000|90400000000
2022-10-30 11:32:23|04523|946303|TYO 8595|156.66B|156660000000|2,204.0|706,682|-8.04%|32|2023-01-27|15/12/2022|||||2022-10-27|15/09/2022|1.42||2680000000|
2022-10-30 11:32:26|04524|940785|TYO 9201|1.2T|1200000000000|2,738.0|5,710,265|11.71%|34|2023-02-01|15/12/2022||45.77||350180000000|2022-11-01|15/09/2022||25.81||329610000000
2022-10-30 11:32:29|04525|952973|TYO 9706|575.58B|575580000000|6,180.0|337,992|9.77%|31|2023-02-08|15/12/2022||||28390000000|2022-11-09|15/09/2022||||24070000000
2022-10-30 11:32:32|04526|952851|TYO 8697|1.02T|1020000000000|1,941.5|1,202,034|-27.92%|31|2023-02-01|15/12/2022||24.65||34830000000|2022-10-27|15/09/2022|21.07|22.26|33030000000|33050000000
2022-10-30 11:32:37|04527|959212|TYO 7182|3.67T|3670000000000|980.0|2,755,815|10.24%|29|2023-02-15|15/12/2022||19.86||342690000000|2022-11-11|15/09/2022||16.5||336050000000
2022-10-30 11:32:40|04528|959213|TYO 6178|3.54T|3540000000000|987.8|9,660,284|12.89%|29|2023-02-15|15/12/2022||26.47||2741160000000|2022-11-11|15/09/2022||26.47||2733470000000
2022-10-30 11:32:43|04529|959214|TYO 7181|838.03B|838030000000|2,155.0|959,694|16.49%|29|2023-02-15|15/12/2022||65.84||1542820000000|2022-11-11|15/09/2022||65.84||1542820000000
2022-10-30 11:32:46|04530|44305|TYO 5631|221.85B|221850000000|3,015.0|547,131|-9.6%|37|2023-02-14|15/12/2022||||70550000000|2022-11-09|15/09/2022||||60500000000
2022-10-30 11:32:49|04531|44219|TYO 2914|4.31T|4310000000000|2,429.5|4,357,916|8.68%|36|2023-02-07|15/12/2022||16.91||579330000000|2022-10-31|15/09/2022||47.27||672710000000
2022-10-30 11:32:52|04532|952101|TYO 4552|267.46B|267460000000|2,161.0|380,508|-22.79%|31|2023-01-26|15/12/2022||-1.24||10070000000|2022-10-26|15/09/2022|-3.27|-1.24|5980000000|7730000000
2022-10-30 11:32:56|04533|952482|TYO 6951|269.91B|269910000000|5,290.0|304,424|-38.49%|31|2023-02-10|15/12/2022||99.98||40910000000|2022-11-11|15/09/2022||66.67||34640000000
2022-10-30 11:32:59|04534|44290|TYO 5411|783.71B|783710000000|1,361.0|4,724,073|-21.92%|37|2023-02-02|15/12/2022||142.51||1211670000000|2022-11-04|15/09/2022||223.46||1357050000000
2022-10-30 11:33:02|04535|44159|TYO 1963|441.4B|441400000000|1,747.0|1,770,584|63.88%|38|2023-02-09|15/12/2022||||175000000000|2022-11-10|15/09/2022||||137500000000
2022-10-30 11:33:05|04536|946136|TYO 4185|574.29B|574290000000|2,769.0|1,208,937|-32.63%|32|2023-01-30|15/12/2022||44.85||108000000000|2022-10-31|15/09/2022|35.94|46.61|97600000000|102680000000
2022-10-30 11:33:08|04537|44196|TYO 6473|324.8B|324800000000|947.0|1,081,527|-5.58%|37|2023-02-03|15/12/2022||23.13||412630000000|2022-10-28|15/09/2022|26.54|29.77|432900000000|387730000000
2022-10-30 11:33:10|04538|952128|TYO 4686|197.81B|197810000000|3,080.0|238,535|-47.44%|30|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|56.21||10380000000|
2022-10-30 11:33:13|04539|946280|TYO 8282|220.12B|220120000000|1,154.0|944,471|-1.7%|32|2023-02-01|15/12/2022||34.14||196700000000|2022-11-04|15/09/2022||32.56||213540000000
2022-10-30 11:33:16|04540|946329|TYO 9468|372.98B|372980000000|2,678.0|795,182|-11.18%|31|2023-02-09|15/12/2022||||58590000000|2022-11-02|15/09/2022||||57680000000
2022-10-30 11:33:19|04541|946108|TYO 2811|248.3B|248300000000|2,885.0|244,577|-0.17%|32|2023-01-31|15/12/2022|||||2022-10-28|15/09/2022|35.51||54820000000|
2022-10-30 11:33:22|04542|44144|TYO 1812|681.04B|681040000000|1,383.0|1,540,906|-1.21%|26|2023-02-09|15/12/2022||||573600000000|2022-11-10|15/09/2022||||554020000000
2022-10-30 11:33:25|04543|946095|TYO 2371|512.34B|512340000000|2,504.0|860,318|-33.49%|32|2023-02-02|15/12/2022||||16260000000|2022-11-02|15/09/2022||||14600000000
2022-10-30 11:33:29|04544|946146|TYO 4521|140.69B|140690000000|3,755.0|69,648|-16.37%|31|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|76.91||18200000000|
2022-10-30 11:33:32|04545|946323|TYO 9364|314.37B|314370000000|2,816.0|383,353|23.13%|31|2022-11-11|15/09/2022||||64582000000|2022-08-09|15/06/2022|62.49||70890000000|
2022-10-30 11:33:36|04546|946134|TYO 4118|245.6B|245600000000|3,655.0|230,590|-16.27%|32|2023-02-07|15/12/2022||196.2||189270000000|2022-11-09|15/09/2022||||183030000000
2022-10-30 11:33:39|04547|44288|TYO 9503|996.02B|996020000000|1,116.0|2,561,610|6.49%|37|2023-02-02|15/12/2022||-20.8||868850000000|2022-10-31|15/09/2022||-45.3||1013070000000
2022-10-30 11:33:45|04548|946156|TYO 4613|462.77B|462770000000|1,955.0|994,555|-25.75%|32|2023-02-10|15/12/2022||19.47||122070000000|2022-11-10|15/09/2022||19.47||119170000000
2022-10-30 11:33:48|04549|44150|TYO 4452|2.56T|2560000000000|5,550.0|1,593,421|-13.7%|37|2023-02-02|15/12/2022||89.88||425300000000|2022-11-01|15/09/2022||53.73||382150000000
2022-10-30 11:33:51|04550|44117|TYO 7012|411.81B|411810000000|2,459.0|1,721,529|6.63%|37|2023-02-01|15/12/2022||||411250000000|2022-11-10|15/09/2022||||379380000000
2022-10-30 11:33:55|04551|44243|TYO 9107|610.88B|610880000000|2,162.0|12,145,702|18.36%|37|2023-02-03|15/12/2022||485.08||202760000000|2022-11-04|15/09/2022||817.14||196490000000
2022-10-30 11:33:58|04552|44268|TYO 9433|9.6T|9600000000000|4,383.0|4,477,481|24.23%|37|2023-02-02|15/12/2022||87.96||1402520000000|2022-11-02|15/09/2022||80.49||1345530000000
2022-10-30 11:34:01|04553|952896|TYO 9045|403.02B|403020000000|3,760.0|280,306|25.84%|30|2022-11-09|15/09/2022|||||2022-08-05|15/06/2022|75.2||64040000000|64040000000
2022-10-30 11:34:04|04554|946313|TYO 9006|412.09B|412090000000|1,497.0|928,916|16.77%|32|2023-02-08|15/12/2022||11.99||72700000000|2022-11-11|15/09/2022||26.16||63000000000
2022-10-30 11:34:07|04555|44198|TYO 9008|630.03B|630030000000|5,160.0|301,155|-10.1%|37|2023-02-03|15/12/2022||45.05||88300000000|2022-11-04|15/09/2022||35.22||83700000000
2022-10-30 11:34:10|04556|44203|TYO 9009|664.36B|664360000000|3,890.0|496,816|6.43%|37|2023-02-01|15/12/2022||43.91||59300000000|2022-10-31|15/09/2022||27.89||58300000000
2022-10-30 11:34:13|04557|946106|TYO 2809|325.41B|325410000000|2,341.0|304,123|-6.17%|32|2023-01-12|15/11/2022||18.93||108560000000|2022-10-07|15/08/2022|40.66|26.89|110690000000|110310000000
2022-10-30 11:34:16|04558|943426|TYO 6861|12.54T|12540000000000|51,710.0|605,982|-24.52%|31|2023-02-03|15/12/2022||347.02||208620000000|2022-10-28|15/09/2022|416.52|353.76|252000000000|216180000000
2022-10-30 11:34:19|04559|44204|TYO 2801|1.54T|1540000000000|8,020.0|491,348|-13.95%|37|2023-02-03|15/12/2022||58.85||157940000000|2022-11-04|15/09/2022||51.15||147030000000
2022-10-30 11:34:23|04560|946089|TYO 1944|305.98B|305980000000|1,493.0|255,082|-19.99%|32|2023-01-30|15/12/2022||||137360000000|2022-10-31|15/09/2022||||142100000000
2022-10-30 11:34:26|04561|946314|TYO 9041|942.34B|942340000000|4,955.0|632,142|38.6%|31|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|59.06||187190000000|
2022-10-30 11:34:29|04562|44189|TYO 2503|1.76T|1760000000000|2,172.5|2,681,113|9.67%|37|2023-02-13|15/12/2022||45.34||532590000000|2022-11-09|15/09/2022||52.63||523800000000
2022-10-30 11:34:33|04563|952180|TYO 4967|605.87B|605870000000|7,840.0|211,521|-13.94%|31|2023-02-06|15/12/2022||70.02||48480000000|2022-11-01|15/09/2022||88.91||42440000000
2022-10-30 11:34:36|04564|951896|TYO 3038|698.55B|698550000000|3,195.0|1,438,379|-18.39%|31|2022-12-16|15/10/2022||24.17||105570000000|2022-09-12|15/07/2022|22.4|22.22|101860000000|101120000000
2022-10-30 11:34:39|04565|44285|TYO 5406|239.09B|239090000000|606.0|4,590,205|-9.55%|37|2023-02-02|15/12/2022||||613830000000|2022-11-09|15/09/2022||||625900000000
2022-10-30 11:34:43|04566|951986|TYO 3635|700.81B|700810000000|2,225.0|654,726|-15.72%|31|2023-01-30|15/12/2022||||19130000000|2022-10-31|15/09/2022||||17700000000
2022-10-30 11:34:47|04567|946249|TYO 7276|666.43B|666430000000|2,073.0|897,553|-35.62%|32|2023-01-27|15/12/2022||43.7||235730000000|2022-10-27|15/09/2022|25.13|39.35|222200000000|216790000000
2022-10-30 11:34:50|04568|952668|TYO 7984|210.08B|210080000000|1,819.0|203,832|5.27%|30|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|93.78||156420000000|
2022-10-30 11:34:54|04569|44151|TYO 6301|2.67T|2670000000000|2,825.5|3,326,882|-4.75%|37|2023-02-01|15/12/2022||68.41||794920000000|2022-10-31|15/09/2022||57.34||778430000000
2022-10-30 11:34:58|04570|44323|TYO 9766|862.07B|862070000000|6,420.0|674,263|2.56%|37|2023-02-02|15/12/2022||144.05||89220000000|2022-11-02|15/09/2022||99.21||75420000000
2022-10-30 11:35:01|04571|44210|TYO 4902|218.22B|218220000000|442.0|3,715,347|-21.35%|37|2023-01-31|15/12/2022||9.4||253260000000|2022-11-02|15/09/2022||-1.65||247840000000
2022-10-30 11:35:04|04572|952168|TYO 4922|838.12B|838120000000|14,690.0|259,410|11.37%|31|2023-02-16|15/12/2022||76.52||89810000000|2022-11-11|15/09/2022||74.03||70330000000
2022-10-30 11:35:10|04573|44166|TYO 6326|2.43T|2430000000000|2,046.0|2,982,205|-15.54%|36|2023-02-13|15/12/2022||42.8||701330000000|2022-11-09|15/09/2022||40.12||637480000000
2022-10-30 11:35:13|04574|44269|TYO 3405|338.04B|338040000000|1,010.0|1,250,240|-1.94%|35|2023-02-08|15/12/2022||-0.3||175450000000|2022-11-09|15/09/2022||26.41||186580000000
2022-10-30 11:35:17|04575|946200|TYO 6370|604.61B|604610000000|5,380.0|295,108|-3.93%|32|2023-02-01|15/12/2022||||87150000000|2022-10-31|15/09/2022||||85090000000
2022-10-30 11:35:20|04576|993287|TYO 3549|223.88B|223880000000|7,100.0|111,594|-6.21%|25|2023-01-04|15/11/2022||85.61||88900000000|2022-10-03|15/08/2022|131.44|85.2|91770000000|89870000000
2022-10-30 11:35:22|04577|44316|TYO 6971|2.6T|2600000000000|7,250.0|1,103,476|8.94%|37|2023-02-02|15/12/2022||147.74||519610000000|2022-10-31|15/09/2022||98.84||508750000000
2022-10-30 11:35:29|04578|946090|TYO 1951|233.76B|233760000000|2,147.0|362,492|-18.3%|32|2023-02-09|15/12/2022||||143350000000|2022-11-11|15/09/2022||||144690000000
2022-10-30 11:35:32|04579|44120|TYO 4151|1.86T|1860000000000|3,465.0|804,350|-7.35%|37|2023-02-08|15/12/2022||26.9||106600000000|2022-11-04|15/09/2022||24.27||98650000000
2022-10-30 11:35:35|04580|949896|TYO 1959|221.2B|221200000000|3,125.0|156,998|-13.43%|32|2023-02-01|15/12/2022||71.59||105230000000|2022-10-26|15/09/2022|123.65|69.08|99430000000|92610000000
2022-10-30 11:35:38|04581|102043|TYO 9508|341.3B|341300000000|722.0|2,243,848|-10.09%|35|2023-01-30|15/12/2022||-10.55||461900000000|2022-10-31|15/09/2022||-91.85||564230000000
2022-10-30 11:35:41|04582|976158|TYO 7180|162.23B|162230000000|375.0|843,079|-2.09%|26|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|22.35||63290000000|
2022-10-30 11:35:44|04583|992794|TYO 9142|483.14B|483140000000|3,075.0|789,106|20.78%|26|2023-02-07|15/12/2022||79.1||95000000000|2022-11-01|15/09/2022||59.9||86640000000
2022-10-30 11:35:47|04584|952471|TYO 6920|1.86T|1860000000000|20,575.0|6,819,837|-17.8%|31|2023-01-30|15/12/2022||121.45||42420000000|2022-10-31|15/09/2022||68.31||25940000000
2022-10-30 11:35:50|04585|946101|TYO 2651|473.36B|473360000000|4,730.0|338,539|-14.16%|32|2023-01-11|15/11/2022||60.94||249850000000|2022-10-06|15/08/2022|73.6|57.66|245750000000|250850000000
2022-10-30 11:35:53|04586|946264|TYO 7966|150.46B|150460000000|2,201.0|114,615|-13.41%|32|2023-02-10|15/12/2022||||71600000000|2022-11-10|15/09/2022||||69100000000
2022-10-30 11:35:56|04587|946166|TYO 4912|427.49B|427490000000|1,504.0|875,332|-20.63%|32|2023-02-10|15/12/2022||10.36||101840000000|2022-11-04|15/09/2022||20.28||100460000000
2022-10-30 11:35:59|04588|946184|TYO 5938|637.86B|637860000000|2,222.0|1,088,477|-24.01%|32|2023-02-03|15/12/2022||50.78||402320000000|2022-10-31|15/09/2022||42.38||367340000000
2022-10-30 11:36:04|04589|946096|TYO 2413|2.95T|2950000000000|4,340.0|3,243,782|-35.3%|32|2023-01-27|15/12/2022||24.03||56890000000|2022-11-02|15/09/2022||16.53||54780000000
2022-10-30 11:36:08|04590|946212|TYO 6592|253.03B|253030000000|3,915.0|174,429|-0.13%|32|2023-02-16|15/12/2022||45.03||41950000000|2022-11-02|15/09/2022||50.84||42360000000
2022-10-30 11:36:11|04591|946210|TYO 6586|751.36B|751360000000|2,767.0|1,230,861|-47.43%|32|2023-02-01|15/12/2022||46.62||186720000000|2022-10-28|15/09/2022|1.9|26.13|196000000000|185310000000
2022-10-30 11:36:14|04592|952608|TYO 7730|209.65B|209650000000|2,130.0|455,931|9.79%|31|2023-01-13|15/11/2022||||5350000000|2022-10-11|15/08/2022|15.24||5590000000|5060000000
2022-10-30 11:36:17|04593|44222|TYO 8002|2.21T|2210000000000|1,287.5|7,311,248|33.95%|38|2023-02-08|15/12/2022||57.15||2006390000000|2022-11-04|15/09/2022||57.84||1824420000000
2022-10-30 11:36:20|04594|102046|TYO 1333|117.37B|117370000000|2,289.0|333,592|-10.86%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|146.32||232620000000|
2022-10-30 11:36:23|04595|44257|TYO 8252|478.44B|478440000000|2,409.0|733,500|8.08%|37|2023-02-02|15/12/2022||28.88||56040000000|2022-11-11|15/09/2022||29.39||59920000000
2022-10-30 11:36:26|04596|946176|TYO 5463|220.67B|220670000000|2,772.0|138,421|7.23%|32|2023-02-08|15/12/2022||||65670000000|2022-11-08|15/09/2022||||67860000000
2022-10-30 11:36:29|04597|949904|TYO 3088|759.99B|759990000000|5,400.0|731,755|7.36%|32|2023-02-13|15/12/2022||||243510000000|2022-11-14|15/09/2022||||233750000000
2022-10-30 11:36:32|04598|44152|TYO 7261|614.21B|614210000000|975.0|4,932,613|-4.32%|37|2023-02-08|15/12/2022||49.93||1080750000000|2022-11-02|15/09/2022||52.93||1028160000000
2022-10-30 11:36:34|04599|952500|TYO 7167|305.64B|305640000000|283.0|3,262,108|21.46%|30|2022-11-11|15/09/2022|||||2022-08-04|15/06/2022|14.22||81360000000|
2022-10-30 11:36:38|04600|946256|TYO 7459|382.55B|382550000000|1,822.0|570,940|-11.34%|32|2023-01-31|15/12/2022||||879000000000|2022-10-31|15/09/2022||||845000000000
2022-10-30 11:36:41|04601|951799|TYO 2270|109.14B|109140000000|1,616.0|222,524|-26.71%|31|2023-02-10|15/12/2022||38.5||146430000000|2022-11-10|15/09/2022||37.02||147150000000
2022-10-30 11:36:45|04602|44169|TYO 2269|856.19B|856190000000|6,080.0|502,408|-15.44%|38|2023-02-07|15/12/2022||136.35||274740000000|2022-11-08|15/09/2022||105.3||264150000000
2022-10-30 11:36:48|04603|952986|TYO 9744|199.67B|199670000000|2,492.0|268,547|9.62%|31|2023-02-02|15/12/2022||||30350000000|2022-10-27|15/09/2022|34.16||29400000000|30270000000
2022-10-30 11:36:51|04604|976163|TYO 7780|193.81B|193810000000|2,556.0|310,466|-40.28%|28|2023-02-13|15/12/2022||27.77||27650000000|2022-11-14|15/09/2022||25.13||26390000000
2022-10-30 11:36:54|04605|952166|TYO 4919|198.73B|198730000000|6,110.0|84,926|-10.15%|31|2023-02-15|15/12/2022||27.09||12270000000|2022-11-11|15/09/2022||39.54||10840000000
2022-10-30 11:36:57|04606|44201|TYO 6479|877.34B|877340000000|2,160.0|1,389,702|-24.87%|37|2023-02-08|15/12/2022||63.86||337380000000|2022-11-02|15/09/2022||51.02||315890000000
2022-10-30 11:37:00|04607|949827|TYO 1417|138.46B|138460000000|1,412.0|257,424|-35.32%|32|2023-02-08|15/12/2022||||123800000000|2022-11-11|15/09/2022||||109160000000
2022-10-30 11:37:03|04608|946343|TYO 9962|897.27B|897270000000|3,155.0|857,182|-33.72%|32|2023-01-31|15/12/2022||38.21||101460000000|2022-10-27|15/09/2022|33.85|38.84|95060000000|97430000000
2022-10-30 11:37:06|04609|44130|TYO 4188|946.68B|946680000000|666.0|5,175,916|-29.35%|37|2023-02-08|15/12/2022||19.91||1093130000000|2022-11-08|15/09/2022||29.2||1091680000000
2022-10-30 11:37:08|04610|44247|TYO 8058|5.85T|5850000000000|4,008.0|4,227,711|10.96%|37|2023-02-02|15/12/2022||84.8||4597960000000|2022-11-08|15/09/2022||86.83||4208320000000
2022-10-30 11:37:10|04611|44216|TYO 6503|2.83T|2830000000000|1,338.5|4,602,944|-12.23%|37|2023-02-02|15/12/2022||25.09||1124780000000|2022-10-28|15/09/2022|19.57|24.64|1271800000000|1167320000000
2022-10-30 11:37:14|04612|44158|TYO 8802|2.45T|2450000000000|1,853.0|3,152,184|7.23%|37|2023-02-08|15/12/2022||32.88||341670000000|2022-11-10|15/09/2022||22.34||325690000000
2022-10-30 11:37:17|04613|946135|TYO 4182|384.54B|384540000000|1,880.0|844,492|-18.01%|32|2023-02-07|15/12/2022||78.83||206180000000|2022-11-08|15/09/2022||74.5||199980000000
2022-10-30 11:37:20|04614|44112|TYO 7011|1.68T|1680000000000|4,994.0|2,967,768|71.67%|37|2023-02-08|15/12/2022||||1003600000000|2022-11-01|15/09/2022||||890970000000
2022-10-30 11:37:23|04615|44253|TYO 9301|287.72B|287720000000|3,360.0|285,534|5.66%|36|2022-10-31|15/09/2022||||59683000000|2022-07-29|15/06/2022|104.36||76190000000|53500000000
2022-10-30 11:37:26|04616|44325|TYO 5711|251.48B|251480000000|1,925.0|633,035|-12.74%|37|2023-02-08|15/12/2022||68.61||395690000000|2022-11-10|15/09/2022||55.21||378470000000
2022-10-30 11:37:29|04617|44147|TYO 7211|717.36B|717360000000|482.0|18,877,232|32.78%|37|2023-01-31|15/12/2022||13.93||614850000000|2022-11-02|15/09/2022||13.84||564330000000
2022-10-30 11:37:33|04618|44287|TYO 8306|8.38T|8380000000000|687.5|52,926,215|10.44%|34|2023-02-03|15/12/2022||20.87||900770000000|2022-11-14|15/09/2022||19.7||940770000000
2022-10-30 11:37:36|04619|946302|TYO 8593|906.11B|906110000000|631.0|3,690,368|10.7%|31|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|22.32||460350000000|
2022-10-30 11:37:39|04620|44232|TYO 8031|5.08T|5080000000000|3,237.0|4,565,210|24.88%|37|2023-02-03|15/12/2022||124.69||3158250000000|2022-11-01|15/09/2022||132.69||2716220000000
2022-10-30 11:37:42|04621|44125|TYO 4183|528.99B|528990000000|2,736.0|766,627|-19.05%|37|2023-02-02|15/12/2022||84.2||516850000000|2022-11-08|15/09/2022||91.35||500230000000
2022-10-30 11:37:45|04622|44153|TYO 8801|2.7T|2700000000000|2,838.5|2,798,326|9.24%|37|2023-02-10|15/12/2022||47.38||520890000000|2022-11-09|15/09/2022||52.91||502270000000
2022-10-30 11:37:49|04623|44315|TYO 5706|170.21B|170210000000|2,979.0|395,040|-8.62%|37|2023-02-10|15/12/2022||135.83||182800000000|2022-11-09|15/09/2022||132.39||180450000000
2022-10-30 11:37:52|04624|44238|TYO 9104|1.05T|1050000000000|2,902.0|12,422,487|21.59%|36|2023-02-01|15/12/2022||466.57||385860000000|2022-10-31|15/09/2022||748.49||375090000000
2022-10-30 11:37:57|04625|952288|TYO 6005|341.64B|341640000000|3,020.0|314,406|-30.81%|31|2023-02-06|15/12/2022||||38900000000|2022-11-04|15/09/2022||||42950000000
2022-10-30 11:38:00|04626|44327|TYO 8411|4.02T|4020000000000|1,587.5|7,900,968|5.48%|34|2023-02-01|15/12/2022||60.44||552820000000|2022-11-14|15/09/2022||52.21||563070000000
2022-10-30 11:38:03|04627|949912|TYO 4534|126.25B|126250000000|3,370.0|44,468|1.81%|32|2023-02-03|15/12/2022||||29800000000|2022-11-04|15/09/2022||||25510000000
2022-10-30 11:38:06|04628|1034504|TYO 3994|229.27B|229270000000|4,265.0|1,271,744|-44.75%|24|2023-01-17|15/11/2022||||5880000000|2022-10-17|15/08/2022|-64.46||5460000000|5430000000
2022-10-30 11:38:09|04629|949903|TYO 3064|1.15T|1150000000000|2,310.0|1,376,476|-10.47%|32|2023-02-01|15/12/2022||9.66||61030000000|2022-10-28|15/09/2022|7.65|8.45|56130000000|55990000000
2022-10-30 11:38:12|04630|951788|TYO 2201|179.27B|179270000000|3,755.0|161,590|-6.59%|31|2023-02-10|15/12/2022||||47060000000|2022-11-10|15/09/2022||||49380000000
2022-10-30 11:38:15|04631|951797|TYO 2264|188.51B|188510000000|4,170.0|284,477|-37.57%|31|2023-02-08|15/12/2022||97.26||130530000000|2022-11-10|15/09/2022||139.26||135300000000
2022-10-30 11:38:18|04632|44128|TYO 8725|2.07T|2070000000000|3,901.0|1,297,892|5.83%|38|2023-02-15|15/12/2022||117.09||1272800000000|2022-11-18|15/09/2022||117.09||1315300000000
2022-10-30 11:38:21|04633|943427|TYO 6981|4.46T|4460000000000|7,083.0|2,088,285|-18.14%|33|2023-02-02|15/12/2022||151.52||509340000000|2022-10-31|15/09/2022||144.11||502130000000
2022-10-30 11:38:23|04634|946196|TYO 6268|369.02B|369020000000|3,075.0|523,353|-16.67%|30|2023-02-10|15/12/2022||58.3||90030000000|2022-10-31|15/09/2022||30||76400000000
2022-10-30 11:38:26|04635|952678|TYO 8012|233.44B|233440000000|1,973.0|163,187|2.65%|30|2022-11-04|15/09/2022|||||2022-08-04|15/06/2022|66.69||219570000000|
2022-10-30 11:38:29|04636|946316|TYO 9048|439.2B|439200000000|2,235.0|726,231|19.01%|32|2023-02-10|15/12/2022||||140600000000|2022-11-08|15/09/2022||||126800000000
2022-10-30 11:38:32|04637|952895|TYO 9044|339.84B|339840000000|3,000.0|332,350|33.04%|30|2022-10-31|15/09/2022||||49300000000|2022-08-01|15/06/2022|27.79||51840000000|45500000000
2022-10-30 11:38:35|04638|44241|TYO 6701|1.33T|1330000000000|4,895.0|1,289,232|-15.89%|36|2023-01-30|15/12/2022||92.93||752770000000|2022-10-28|15/09/2022|65.58|83.23|795700000000|695360000000
2022-10-30 11:38:38|04639|952566|TYO 7518|255.87B|255870000000|3,115.0|560,773|-16.38%|31|2023-02-02|15/12/2022||38.63||50270000000|2022-11-02|15/09/2022||33.35||48420000000
2022-10-30 11:38:41|04640|946124|TYO 3659|2.1T|2100000000000|2,429.0|1,888,453|25.79%|32|2023-02-07|15/12/2022||12.12||80690000000|2022-11-09|15/09/2022||35.18||96650000000
2022-10-30 11:38:44|04641|44275|TYO 5333|580.52B|580520000000|1,862.0|924,889|-1.59%|37|2023-01-31|15/12/2022||56.82||150840000000|2022-10-28|15/09/2022|27.37|48.96|143700000000|140150000000
2022-10-30 11:38:48|04642|946173|TYO 5334|551.53B|551530000000|2,713.0|1,298,579|49.72%|32|2023-01-30|15/12/2022||96.47||145370000000|2022-10-28|15/09/2022|95.31|98.3|142000000000|142090000000
2022-10-30 11:38:52|04643|44174|TYO 2282|366.41B|366410000000|3,580.0|439,748|-10.61%|37|2023-02-02|15/12/2022||115.89||345980000000|2022-10-31|15/09/2022||65.18||313200000000
2022-10-30 11:38:55|04644|946187|TYO 5991|184.92B|184920000000|811.0|401,102|-5.37%|31|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|37.68||155040000000|
2022-10-30 11:38:58|04645|44214|TYO 2871|295.56B|295560000000|2,282.0|495,050|-17.91%|37|2023-02-07|15/12/2022||60.24||169930000000|2022-11-01|15/09/2022||40.93||160850000000
2022-10-30 11:39:01|04646|946213|TYO 6594|4.72T|4720000000000|8,217.0|3,032,115|-34.63%|32|2023-01-25|15/12/2022||76.41||574960000000|2022-10-24|15/09/2022|78.88|71.45|590400000000|560340000000
2022-10-30 11:39:04|04647|946266|TYO 7988|326.56B|326560000000|3,260.0|228,129|-10.07%|32|2023-02-02|15/12/2022||58.84||81730000000|2022-10-28|15/09/2022|57.9|42|75700000000|75200000000
2022-10-30 11:39:07|04648|946227|TYO 6849|282.15B|282150000000|3,355.0|254,577|-7.45%|32|2023-02-01|15/12/2022||37.29||47930000000|2022-11-09|15/09/2022||44.71||49030000000
2022-10-30 11:39:10|04649|951775|TYO 2127|599.64B|599640000000|1,813.0|2,152,258|-47.98%|31|2023-02-01|15/12/2022||11.5||13000000000|2022-10-28|15/09/2022|8.44|10.89|11030000000|12600000000
2022-10-30 11:39:14|04650|946271|TYO 8056|327B|327000000000|3,255.0|326,027|2.04%|32|2023-01-31|15/12/2022||47.29||75850000000|2022-11-01|15/09/2022||64.71||81590000000
2022-10-30 11:39:16|04651|952906|TYO 9072|146.6B|146600000000|2,272.0|122,284|2.48%|30|2022-11-04|15/09/2022||||51100000000|2022-08-05|15/06/2022|49.06||50580000000|46800000000
2022-10-30 11:39:20|04652|44172|TYO 7731|503B|503000000000|1,397.0|2,088,706|11.85%|37|2023-02-09|15/12/2022||37.22||168240000000|2022-11-10|15/09/2022||26.03||141660000000
2022-10-30 11:39:22|04653|946265|TYO 7974|6.92T|6920000000000|5,947.0|6,515,382|18.47%|32|2023-02-02|15/12/2022||161.79||672030000000|2022-11-08|15/09/2022||75.83||336240000000
2022-10-30 11:39:26|04654|44250|TYO 5214|233.82B|233820000000|2,513.0|598,758|-13.4%|36|2023-02-02|15/12/2022||50.3||81290000000|2022-10-31|15/09/2022||69.9||79420000000
2022-10-30 11:39:30|04655|44223|TYO 9147|656.43B|656430000000|7,310.0|364,506|2.67%|37|2023-02-13|15/12/2022||396.71||647310000000|2022-11-09|15/09/2022||189||646820000000
2022-10-30 11:39:33|04656|44140|TYO 4272|194.49B|194490000000|1,156.0|303,374|-3.59%|37|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|35.41||48300000000|
2022-10-30 11:39:36|04657|44310|TYO 5703|89.87B|89870000000|1,452.0|398,094|-23.05%|37|2023-01-30|15/12/2022||||139000000000|2022-11-02|15/09/2022||||130130000000
2022-10-30 11:39:41|04658|946155|TYO 4612|2.22T|2220000000000|947.0|3,317,716|-22.31%|28|2023-02-14|15/12/2022||6.05||338660000000|2022-11-17|15/09/2022||7.78||342140000000
2022-10-30 11:39:47|04659|44289|TYO 3863|99.59B|99590000000|859.0|875,084|-26.27%|37|2023-02-08|15/12/2022||-26||281860000000|2022-11-09|15/09/2022||-34.6||268210000000
2022-10-30 11:39:51|04660|952089|TYO 4516|544.21B|544210000000|8,080.0|185,524|-11.31%|31|2023-02-08|15/12/2022||87.27||34250000000|2022-11-10|15/09/2022||82.33||50280000000
2022-10-30 11:39:53|04661|946133|TYO 4114|209.74B|209740000000|5,260.0|83,881|-11.45%|32|2023-02-02|15/12/2022||127.9||116500000000|2022-11-07|15/09/2022||173.04||113250000000
2022-10-30 11:39:57|04662|44280|TYO 5401|1.87T|1870000000000|2,028.0|6,840,189|1.45%|37|2023-02-02|15/12/2022||107.85||1911620000000|2022-11-01|15/09/2022||109.22||2004870000000
2022-10-30 11:40:01|04663|44109|TYO 1332|164.96B|164960000000|530.0|1,336,869|-18.08%|37|2023-02-03|15/12/2022||||193800000000|2022-11-02|15/09/2022||||185600000000
2022-10-30 11:40:05|04664|44263|TYO 9432|14.1T|14100000000000|4,088.0|5,431,774|28.23%|38|2023-02-10|15/12/2022||104.28||3164570000000|2022-11-08|15/09/2022||100.41||3130580000000
2022-10-30 11:40:09|04665|946325|TYO 9404|285.18B|285180000000|1,118.0|503,092|-9.11%|32|2023-02-02|15/12/2022||||114100000000|2022-11-04|15/09/2022||||103400000000
2022-10-30 11:40:12|04666|44233|TYO 9101|1.34T|1340000000000|2,643.0|17,049,360|-3.07%|37|2023-02-03|15/12/2022||454.55||617300000000|2022-11-04|15/09/2022||676.02||625930000000
2022-10-30 11:40:18|04667|946274|TYO 8086|182.34B|182340000000|1,118.0|344,705|-3.29%|32|2023-02-09|15/12/2022||||136300000000|2022-11-09|15/09/2022||||128800000000
2022-10-30 11:40:23|04668|952892|TYO 9031|227.42B|227420000000|2,887.0|147,639|3.22%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|49.75||119950000000|
2022-10-30 11:40:26|04669|946083|TYO 1820|142.89B|142890000000|3,620.0|341,076|10.2%|32|2023-02-08|15/12/2022||||83850000000|2022-11-04|15/09/2022||||81070000000
2022-10-30 11:40:33|04670|44314|TYO 4021|925.57B|925570000000|6,600.0|439,431|4.27%|37|2023-02-03|15/12/2022||67.29||51780000000|2022-11-11|15/09/2022||50.84||49430000000
2022-10-30 11:40:36|04671|44127|TYO 7201|1.81T|1810000000000|461.4|16,817,660|-20.09%|37|2023-02-09|15/12/2022||17.89||2725400000000|2022-11-09|15/09/2022||13.14||2401440000000
2022-10-30 11:40:38|04672|44164|TYO 2002|478.81B|478810000000|1,610.0|1,355,461|-10.51%|37|2023-02-02|15/12/2022||24.88||206920000000|2022-10-26|15/09/2022|-148.34|15.12|199400000000|191160000000
2022-10-30 11:40:42|04673|44244|TYO 3105|163.69B|163690000000|1,013.0|556,635|15.38%|37|2023-02-08|15/12/2022||||132000000000|2022-11-10|15/09/2022||||122000000000
2022-10-30 11:40:45|04674|946110|TYO 2897|972.32B|972320000000|9,590.0|304,610|10.1%|32|2023-02-07|15/12/2022||117.89||168080000000|2022-11-10|15/09/2022||99.16||159180000000
2022-10-30 11:40:48|04675|946342|TYO 9843|1.56T|1560000000000|13,765.0|461,482|-34%|35|2022-12-23|15/11/2022||185.39||201020000000|2022-12-22|15/12/2022||||
2022-10-30 11:40:52|04676|44458|TYO 6988|1.14T|1140000000000|7,670.0|634,674|-13.63%|37|2023-02-01|15/12/2022||212.52||259830000000|2022-10-26|15/09/2022|249.66|270.8|268500000000|271920000000
2022-10-30 11:40:55|04677|952080|TYO 4403|411.2B|411200000000|5,040.0|150,335|-11.73%|31|2023-02-08|15/12/2022||||53000000000|2022-11-02|15/09/2022||||50200000000
2022-10-30 11:40:58|04678|946241|TYO 7240|206B|206000000000|1,191.0|421,450|-9.36%|32|2023-02-02|15/12/2022||||197840000000|2022-11-10|15/09/2022||||180950000000
2022-10-30 11:41:00|04679|44113|TYO 8604|1.42T|1420000000000|473.9|9,732,269|-13.84%|33|2023-02-02|15/12/2022||18.7||339000000000|2022-11-02|15/09/2022||14.3||330000000000
2022-10-30 11:41:04|04680|946116|TYO 3231|592.58B|592580000000|3,330.0|512,803|20.26%|32|2023-01-31|15/12/2022||101.45||112710000000|2022-10-27|15/09/2022|38.97|40.6|115000000000|129900000000
2022-10-30 11:41:07|04681|946142|TYO 4307|1.99T|1990000000000|3,370.0|1,424,340|-25.77%|32|2023-01-26|15/12/2022||34.41||172480000000|2022-10-27|15/09/2022|28.87|35.03|171500000000|168620000000
2022-10-30 11:41:11|04682|44186|TYO 6471|386.18B|386180000000|753.0|2,128,137|-1.57%|37|2023-02-03|15/12/2022||8.97||243920000000|2022-10-31|15/09/2022||8.77||238770000000
2022-10-30 11:41:15|04683|44191|TYO 6472|131.66B|131660000000|248.0|5,190,344|0.81%|37|2023-02-01|15/12/2022||5.53||188180000000|2022-10-31|15/09/2022||2.18||182340000000
2022-10-30 11:41:17|04684|44308|TYO 9613|2.97T|2970000000000|2,121.0|2,971,903|-7.1%|37|2023-02-07|15/12/2022||24.61||939460000000|2022-11-07|15/09/2022||29.87||682450000000
2022-10-30 11:41:21|04685|44134|TYO 1802|671.73B|671730000000|937.0|2,310,021|-2.19%|38|2023-02-14|15/12/2022||||522330000000|2022-11-07|15/09/2022||||490940000000
2022-10-30 11:41:23|04686|952127|TYO 4684|1.99T|1990000000000|22,410.0|174,765|6.77%|31|2023-01-24|15/12/2022||140.03||25380000000|2022-10-25|15/09/2022|132.77|130.72|24970000000|24770000000
2022-10-30 11:41:28|04687|44193|TYO 9007|643.52B|643520000000|1,771.0|913,552|-28.1%|37|2023-02-10|15/12/2022||7.98||101800000000|2022-10-28|15/09/2022|12.36|11.28|98520000000|98900000000
2022-10-30 11:41:31|04688|44284|TYO 3861|511.16B|511160000000|516.0|2,429,587|-8.51%|37|2023-02-07|15/12/2022||23.2||436100000000|2022-11-08|15/09/2022||20.2||418180000000
2022-10-30 11:41:34|04689|44141|TYO 6103|151.25B|151250000000|4,855.0|147,006|-10.42%|37|2023-02-01|15/12/2022||102.11||55300000000|2022-10-31|15/09/2022||138.72||55000000000
2022-10-30 11:41:40|04690|44177|TYO 7733|3.92T|3920000000000|3,077.0|4,470,413|25.06%|38|2023-02-10|15/12/2022||28.21||250460000000|2022-11-11|15/09/2022||30.08||244900000000
2022-10-30 11:41:43|04691|946215|TYO 6645|1.35T|1350000000000|6,808.0|834,055|-37.37%|32|2023-01-31|15/12/2022||89.26||211290000000|2022-10-26|15/09/2022|99.86|80.02|220000000000|206780000000
2022-10-30 11:41:46|04692|946147|TYO 4528|1.7T|1700000000000|3,485.0|1,491,053|46.09%|32|2023-02-03|15/12/2022||67.5||119080000000|2022-10-31|15/09/2022||63.28||111660000000
2022-10-30 11:41:50|04693|951943|TYO 3288|613.06B|613060000000|5,220.0|297,482|-27.7%|31|2023-02-15|15/12/2022||169.08||262050000000|2022-11-14|15/09/2022||149.43||254990000000
2022-10-30 11:41:54|04694|946163|TYO 4716|1.04T|1040000000000|8,090.0|141,427|-24.74%|32|2022-12-21|15/11/2022||95.5||53850000000|2022-09-21|15/08/2022|88.39|93.47|51020000000|51640000000
2022-10-30 11:41:57|04695|946159|TYO 4661|6.57T|6570000000000|20,050.0|909,387|11.76%|32|2023-02-01|15/12/2022||87.17||143460000000|2022-10-27|15/09/2022|43.15|51.5|105900000000|117010000000
2022-10-30 11:41:59|04696|943425|TYO 8591|2.53T|2530000000000|2,137.5|3,740,406|-5.21%|33|2023-02-06|15/12/2022||71.25||643720000000|2022-11-07|15/09/2022||66.69||623090000000
2022-10-30 11:42:03|04697|44298|TYO 9532|910.25B|910250000000|2,190.0|1,176,500|19.28%|37|2023-02-02|15/12/2022||20.2||539600000000|2022-10-31|15/09/2022||31.5||487200000000
2022-10-30 11:42:08|04698|946191|TYO 6136|174.63B|174630000000|1,826.0|271,885|-3.59%|32|2023-01-13|15/11/2022||||37000000000|2022-10-06|15/08/2022|40.22||35550000000|35000000000
2022-10-30 11:42:12|04699|946165|TYO 4768|895.87B|895870000000|4,725.0|518,650|-15.62%|32|2023-02-01|15/12/2022||49.44||204750000000|2022-11-02|15/09/2022||40.81||192510000000
2022-10-30 11:42:14|04700|946153|TYO 4578|2.54T|2540000000000|4,684.0|1,006,913|4.23%|32|2023-02-15|15/12/2022||44.81||429460000000|2022-10-31|15/09/2022||71.71||436000000000
2022-10-30 11:42:17|04701|951826|TYO 2427|144.31B|144310000000|1,142.0|990,874|-47.52%|31|2023-02-17|15/12/2022||||183710000000|2022-11-14|15/09/2022||||176940000000
2022-10-30 11:42:20|04702|952776|TYO 8283|264.59B|264590000000|4,210.0|74,737|-16.47%|31|2023-02-01|15/12/2022||||276900000000|2022-10-28|15/09/2022|67.35||278700000000|272280000000
2022-10-30 11:42:24|04703|946257|TYO 7532|1.41T|1410000000000|2,361.0|1,942,224|-1.05%|32|2023-02-07|15/12/2022||||488150000000|2022-11-08|15/09/2022||||470240000000
2022-10-30 11:42:31|04704|44256|TYO 6752|2.46T|2460000000000|1,053.0|6,175,531|-24.38%|37|2023-02-01|15/12/2022||28.75||2038680000000|2022-11-03|15/09/2022||19.54||1895520000000
2022-10-30 11:42:34|04705|946160|TYO 4666|329.96B|329960000000|1,935.0|920,148|11.14%|31|2022-12-15|15/10/2022||15.69||77330000000|2022-09-14|15/07/2022|17.75|13.76|75140000000|70450000000
2022-10-30 11:42:38|04706|946087|TYO 1893|204.74B|204740000000|718.0|831,218|-8.3%|32|2023-02-09|15/12/2022||||131030000000|2022-11-10|15/09/2022||||122230000000
2022-10-30 11:42:41|04707|969040|TYO 4587|210.33B|210330000000|1,620.0|831,916|-41.16%|28|2023-02-08|15/12/2022||-7.35||9340000000|2022-11-11|15/09/2022||-6.39||6890000000
2022-10-30 11:42:45|04708|949899|TYO 2181|688.74B|688740000000|2,992.0|576,598|-1.9%|32|2023-02-13|15/12/2022||||295240000000|2022-11-11|15/09/2022||||292930000000
2022-10-30 11:42:48|04709|952657|TYO 7956|231.06B|231060000000|1,931.0|682,997|-26.77%|34|2022-11-08|15/09/2022||18.66||25300000000|2022-08-09|15/06/2022|11.47|16.28|23580000000|22670000000
2022-10-30 11:42:50|04710|952627|TYO 7846|220.92B|220920000000|5,600.0|61,519|34.29%|30|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|154.52||31250000000|
2022-10-30 11:42:54|04711|952172|TYO 4927|360.88B|360880000000|1,632.0|665,534|-32.84%|31|2023-02-15|15/12/2022||6.49||46840000000|2022-10-31|15/09/2022||8.52||42150000000
2022-10-30 11:42:57|04712|961975|TYO 3923|301B|301000000000|1,661.0|1,944,947|-53.8%|27|2023-02-10|15/12/2022||0.8511||7050000000|2022-11-11|15/09/2022||1.2||6540000000
2022-10-30 11:43:00|04713|952147|TYO 4755|1.05T|1050000000000|662.0|10,695,745|-47.04%|31|2023-02-13|15/12/2022||-32.87||554130000000|2022-11-11|15/09/2022||-28.73||467080000000
2022-10-30 11:43:02|04714|952303|TYO 6098|7.31T|7310000000000|4,539.0|5,006,765|-40.06%|31|2023-02-13|15/12/2022||52.34||862470000000|2022-11-14|15/09/2022||55.46||844820000000
2022-10-30 11:43:07|04715|952874|TYO 8876|322.15B|322150000000|2,107.0|294,287|-10.61%|31|2023-02-09|15/12/2022||22.69||31670000000|2022-11-10|15/09/2022||23.73||31540000000
2022-10-30 11:43:10|04716|100158|TYO 6723|2.2T|2200000000000|1,229.0|9,831,677|-12.34%|35|2023-02-10|15/12/2022||44.81||370530000000|2022-11-03|15/09/2022|41.14|48.8|387100000000|382250000000
2022-10-30 11:43:12|04717|946126|TYO 3941|200.36B|200360000000|809.0|937,832|-6.26%|32|2023-02-07|15/12/2022||28.3||227300000000|2022-11-02|15/09/2022||28.3||224470000000
2022-10-30 11:43:15|04718|44292|TYO 8308|1.32T|1320000000000|551.8|11,155,482|28.93%|37|2022-11-11|15/09/2022||||158458000000|2022-07-29|15/06/2022|14|10.7|205960000000|153737000000
2022-10-30 11:43:18|04719|952126|TYO 4681|238.87B|238870000000|2,250.0|407,931|11.66%|31|2023-02-09|15/12/2022||23.55||40930000000|2022-11-09|15/09/2022||26.38||42500000000
2022-10-30 11:43:21|04720|44192|TYO 7752|647.43B|647430000000|1,063.0|2,199,511|-3.89%|37|2023-02-02|15/12/2022||24.76||518850000000|2022-11-04|15/09/2022||18.47||492340000000
2022-10-30 11:43:24|04721|946185|TYO 5947|495.88B|495880000000|10,070.0|149,003|-13.64%|32|2023-02-08|15/12/2022||172.33||113850000000|2022-11-04|15/09/2022||119.16||101360000000
2022-10-30 11:43:27|04722|946232|TYO 6963|1.01T|1010000000000|10,270.0|710,387|-1.06%|32|2023-02-03|15/12/2022||169.59||133960000000|2022-11-01|15/09/2022||172.32||131750000000
2022-10-30 11:43:32|04723|949911|TYO 4527|520.73B|520730000000|4,565.0|350,616|31.37%|32|2023-02-08|15/12/2022||||59150000000|2022-11-10|15/09/2022||46.46||55490000000
2022-10-30 11:43:35|04724|946255|TYO 7453|369.53B|369530000000|1,402.0|3,027,974|-37.35%|32|2023-01-10|15/11/2022||||130000000000|2022-10-14|15/08/2022|17.25|3.05|125400000000|107640000000
2022-10-30 11:43:39|04725|946204|TYO 6417|282.19B|282190000000|4,860.0|244,482|76.15%|32|2023-02-09|15/12/2022||||35000000000|2022-11-10|15/09/2022||||22900000000
2022-10-30 11:43:42|04726|946317|TYO 9065|248.9B|248900000000|4,255.0|134,600|-17.06%|32|2023-02-02|15/12/2022||||145700000000|2022-10-31|15/09/2022||||143000000000
2022-10-30 11:43:44|04727|946276|TYO 8136|310.16B|310160000000|3,850.0|334,268|51.28%|32|2023-02-15|15/12/2022||||16450000000|2022-11-04|15/09/2022||||14800000000
2022-10-30 11:43:47|04728|1131558|TYO 4443|185.15B|185150000000|1,481.0|2,635,118|-54.95%|16|2023-01-12|15/11/2022||1.06||6220000000|2022-10-18|15/08/2022|-2.6|0.14|5710000000|5720000000
2022-10-30 11:43:50|04729|946149|TYO 4536|383.67B|383670000000|988.0|1,476,705|-38.29%|34|2023-02-07|15/12/2022||14.27||67850000000|2022-11-08|15/09/2022||16.57||60070000000
2022-10-30 11:43:53|04730|946183|TYO 5929|278.2B|278200000000|1,259.0|580,223|-4.91%|32|2023-02-01|15/12/2022||15.87||127470000000|2022-10-31|15/09/2022||46.01||144680000000
2022-10-30 11:43:57|04731|44179|TYO 2501|251.22B|251220000000|3,225.0|248,245|30.57%|37|2023-02-16|15/12/2022||50.98||135370000000|2022-11-09|15/09/2022||58.52||124780000000
2022-10-30 11:44:00|04732|952104|TYO 4887|185.02B|185020000000|4,225.0|146,273|-15.84%|31|2023-02-13|15/12/2022||150.73||55530000000|2022-11-08|15/09/2022||104.35||50530000000
2022-10-30 11:44:03|04733|946294|TYO 8473|719.14B|719140000000|2,645.0|1,707,839|-10.1%|32|2023-01-31|15/12/2022||98.1||211850000000|2022-11-14|15/09/2022||107.27||264740000000
2022-10-30 11:44:06|04734|946339|TYO 9719|693.4B|693400000000|2,220.0|574,671|-3.48%|32|2023-02-01|15/12/2022||31.17||111610000000|2022-10-31|15/09/2022||29.47||109650000000
2022-10-30 11:44:09|04735|44318|TYO 9735|1.82T|1820000000000|8,439.0|556,137|9.05%|26|2023-02-09|15/12/2022||||276370000000|2022-11-10|15/09/2022||||265510000000
2022-10-30 11:44:13|04736|946207|TYO 6460|414.88B|414880000000|1,880.0|967,015|16.48%|32|2023-02-07|15/12/2022||91.1||121040000000|2022-10-31|15/09/2022||41.3||82110000000
2022-10-30 11:44:16|04737|952890|TYO 9024|396.13B|396130000000|1,318.0|1,663,671|6.12%|31|2023-02-09|15/12/2022||239.6||99200000000|2022-11-10|15/09/2022||7.2||103580000000
2022-10-30 11:44:19|04738|946217|TYO 6724|674.61B|674610000000|1,976.0|1,504,877|-2.47%|32|2023-02-02|15/12/2022||52.66||349480000000|2022-10-28|15/09/2022|68.86|50.84|335300000000|326380000000
2022-10-30 11:44:22|04739|946318|TYO 9076|203.01B|203010000000|1,121.0|314,987|-18.59%|32|2023-02-09|15/12/2022||||160250000000|2022-11-11|15/09/2022||||148170000000
2022-10-30 11:44:26|04740|946139|TYO 4204|802.21B|802210000000|1,839.0|894,382|-1.39%|32|2023-01-30|15/12/2022||34.56||301900000000|2022-10-27|15/09/2022|56.22|43.44|325500000000|325410000000
2022-10-30 11:44:29|04741|44154|TYO 1928|1.62T|1620000000000|2,450.0|2,887,500|3.75%|37|2022-12-09|15/10/2022||44.02||704230000000|2022-09-08|15/07/2022|69.66|51.82|679970000000|659440000000
2022-10-30 11:44:32|04742|44254|TYO 3382|4.87T|4870000000000|5,510.0|2,036,995|15.22%|37|2023-01-12|15/11/2022||75.85||2965320000000|2022-10-06|15/08/2022|80.44|73.54|3204190000000|3246170000000
2022-10-30 11:44:34|04743|952815|TYO 8410|311.48B|311480000000|265.0|3,670,142|9.96%|31|2023-02-03|15/12/2022||||39000000000|2022-11-04|15/09/2022||||37000000000
2022-10-30 11:44:38|04744|1056361|TYO 9143|1.27T|1270000000000|2,000.0|1,490,937|-29.82%|22|2023-02-03|15/12/2022||59.32||421490000000|2022-10-28|15/09/2022|44.88|52.96|364400000000|422960000000
2022-10-30 11:44:40|04745|969284|TYO 6753|568.76B|568760000000|876.0|3,318,169|-34.68%|26|2023-02-01|15/12/2022||12.3||689500000000|2022-11-01|15/09/2022||7.04||652500000000
2022-10-30 11:44:44|04746|1011980|TYO 3697|405.34B|405340000000|23,000.0|299,318|-12.05%|26|2023-01-12|15/11/2022||||19720000000|2022-10-14|15/08/2022|71.33|81.78|17870000000|17870000000
2022-10-30 11:44:48|04747|946333|TYO 9507|127.41B|127410000000|670.0|728,774|-9.7%|32|2023-02-01|15/12/2022||-4.05||194200000000|2022-10-28|15/09/2022|32.75|-43.3||240650000000
2022-10-30 11:44:51|04748|946260|TYO 7701|1.14T|1140000000000|3,875.0|828,900|-16.03%|32|2023-02-08|15/12/2022||43||114520000000|2022-11-07|15/09/2022||40.7||114380000000
2022-10-30 11:44:54|04749|946277|TYO 8227|438.81B|438810000000|11,940.0|168,534|24.12%|32|2022-12-19|15/11/2022||223.13||154870000000|2022-10-03|15/08/2022|561.08|220.08|152030000000|149940000000
2022-10-30 11:44:58|04750|946252|TYO 7309|2.04T|2040000000000|22,465.0|343,900|-28.86%|32|2023-02-14|15/12/2022||287.82||152940000000|2022-10-25|15/09/2022|494.81|317.3|164000000000|147010000000
2022-10-30 11:45:01|04751|44139|TYO 1803|540.37B|540370000000|732.0|1,899,452|-12.12%|38|2023-02-10|15/12/2022||||482730000000|2022-11-08|15/09/2022||||438320000000
2022-10-30 11:45:05|04752|44115|TYO 4063|6.24T|6240000000000|15,355.0|1,333,398|-24.19%|37|2023-01-27|15/12/2022||382.61||611230000000|2022-10-27|15/09/2022|509.77|444.74|752600000000|627170000000
2022-10-30 11:45:08|04753|946234|TYO 6967|489.7B|489700000000|3,625.0|1,742,660|-20.5%|32|2023-02-02|15/12/2022||125.1||77430000000|2022-10-27|15/09/2022|135.64|123.62|77620000000|78040000000
2022-10-30 11:45:11|04754|44277|TYO 8303|455.96B|455960000000|2,234.0|1,198,092|18.51%|36|2022-11-14|15/09/2022||||56232000000|2022-07-29|15/06/2022|-29.28|39.6|95810000000|58400000000
2022-10-30 11:45:14|04755|44170|TYO 4507|2.03T|2030000000000|6,824.0|1,514,224|-7.87%|37|2023-02-02|15/12/2022||96.98||92820000000|2022-10-31|15/09/2022||78.28||85040000000
2022-10-30 11:45:17|04756|946119|TYO 3360|267.11B|267110000000|2,831.0|247,656|-5.22%|32|2023-02-07|15/12/2022||15.99||132500000000|2022-11-08|15/09/2022||48.19||126000000000
2022-10-30 11:45:20|04757|44215|TYO 4911|2.05T|2050000000000|5,119.0|2,200,705|-32.42%|37|2023-02-09|15/12/2022||11.47||296690000000|2022-11-10|15/09/2022||15.15||252220000000
2022-10-30 11:45:23|04758|44322|TYO 5831|523.57B|523570000000|925.0|2,070,407|0.87%|37|2022-11-30|15/09/2022||||39760000000|2022-08-03|15/06/2022|25.58|17.48|71730000000|39984000000
2022-10-30 11:45:27|04759|949826|TYO 1414|335.77B|335770000000|6,320.0|149,115|32.77%|32|2023-02-10|15/12/2022||||22800000000|2022-11-10|15/09/2022||||20800000000
2022-10-30 11:45:30|04760|952951|TYO 9601|160.81B|160810000000|11,640.0|49,534|-6.05%|31|2023-01-13|15/11/2022|||||2022-10-13|15/08/2022|103.82||19720000000|
2022-10-30 11:45:33|04761|44304|TYO 4004|384.51B|384510000000|2,123.0|1,542,337|-25.8%|37|2023-02-15|15/12/2022||||371030000000|2022-11-07|15/09/2022||||380230000000
2022-10-30 11:45:35|04762|951927|TYO 3197|358.32B|358320000000|1,575.0|1,157,624|2.07%|31|2023-02-16|15/12/2022||10.11||84680000000|2022-11-11|15/09/2022||8.35||86350000000
2022-10-30 11:45:38|04763|946197|TYO 6273|3.76T|3760000000000|57,610.0|279,527|-15.2%|32|2023-02-08|15/12/2022||758.01||202460000000|2022-11-14|15/09/2022||768.22||205570000000
2022-10-30 11:45:40|04764|951783|TYO 2175|290.64B|290640000000|3,335.0|259,952|-24.55%|31|2023-01-31|15/12/2022||3.44||10140000000|2022-10-28|15/09/2022|13.18|12.39|10820000000|10490000000
2022-10-30 11:45:43|04765|1116052|TYO 9434|6.85T|6850000000000|1,451.5|8,933,465|-6.63%|23|2023-02-09|15/12/2022||24.37||1513210000000|2022-11-04|15/09/2022||30.83||1416950000000
2022-10-30 11:45:45|04766|44333|TYO 9984|9.19T|9190000000000|6,026.0|15,337,418|-2.24%|37|2023-02-08|15/12/2022||113.2||1659400000000|2022-11-11|15/09/2022||104.5||1579000000000
2022-10-30 11:45:49|04767|951812|TYO 2331|366.47B|366470000000|3,620.0|282,985|-25.51%|31|2023-01-31|15/12/2022||||122880000000|2022-10-28|15/09/2022|52.42||122000000000|124250000000
2022-10-30 11:45:51|04768|44199|TYO 2768|500.43B|500430000000|2,168.0|1,377,898|15.63%|36|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|195.61||618510000000|
2022-10-30 11:45:54|04769|44123|TYO 8630|2.04T|2040000000000|6,083.0|981,871|22.94%|30|2023-02-15|15/12/2022||119.04||1042032000000|2022-11-18|15/09/2022||119.04||1042032000000
2022-10-30 11:45:56|04770|44266|TYO 6758|12.12T|12120000000000|9,789.0|3,959,382|-25.5%|26|2023-02-02|15/12/2022||225.6||3452900000000|2022-10-28|15/09/2022||166.97||2675070000000
2022-10-30 11:46:00|04771|946312|TYO 9003|218.49B|218490000000|2,230.0|209,310|1.46%|32|2023-02-02|15/12/2022||||58370000000|2022-11-02|15/09/2022||||54730000000
2022-10-30 11:46:02|04772|946337|TYO 9684|781.32B|781320000000|6,530.0|515,063|4.82%|32|2023-02-07|15/12/2022||102.52||89580000000|2022-11-07|15/09/2022||64.65||81810000000
2022-10-30 11:46:05|04773|946230|TYO 6923|394.17B|394170000000|2,464.0|541,611|-14.03%|32|2023-01-30|15/12/2022||48.95||109460000000|2022-10-31|15/09/2022||35.85||100190000000
2022-10-30 11:46:09|04774|44167|TYO 7270|1.75T|1750000000000|2,276.0|3,152,318|2.15%|37|2023-02-08|15/12/2022||76.32||1026360000000|2022-11-07|15/09/2022||66.3||945700000000
2022-10-30 11:46:15|04775|946259|TYO 7649|356.47B|356470000000|5,910.0|248,300|-27.57%|32|2022-12-21|15/11/2022||80.89||162130000000|2022-09-27|15/08/2022|71.02|87.23|171280000000|170490000000
2022-10-30 11:46:19|04776|44279|TYO 3436|651.31B|651310000000|1,860.0|4,223,369|-14.05%|34|2023-02-07|15/12/2022||55.85||112920000000|2022-11-08|15/09/2022||51.33||114710000000
2022-10-30 11:46:21|04777|946138|TYO 4203|187.52B|187520000000|3,985.0|124,935|-22.02%|32|2023-02-06|15/12/2022||||75800000000|2022-11-07|15/09/2022||||71230000000
2022-10-30 11:46:25|04778|44309|TYO 4005|814.42B|814420000000|498.0|6,932,284|-11.07%|37|2023-01-30|15/12/2022||20.55||759700000000|2022-11-01|15/09/2022||25.81||780960000000
2022-10-30 11:46:28|04779|44242|TYO 8053|2.35T|2350000000000|1,879.0|3,343,384|16.2%|37|2023-02-09|15/12/2022||74.96||1339600000000|2022-11-04|15/09/2022||98.52||1226510000000
2022-10-30 11:46:32|04780|44165|TYO 4506|404.44B|404440000000|1,018.0|1,231,290|-36.65%|37|2023-02-02|15/12/2022||18.99||141460000000|2022-10-31|15/09/2022||8.99||136160000000
2022-10-30 11:46:35|04781|44126|TYO 5802|1.18T|1180000000000|1,518.0|2,348,234|0.76%|37|2023-02-02|15/12/2022||42.68||978930000000|2022-11-03|15/09/2022||30.46||918220000000
2022-10-30 11:46:38|04782|949876|TYO 1911|457.65B|457650000000|2,290.0|1,156,724|5.53%|32|2023-02-14|15/12/2022||||442670000000|2022-10-31|15/09/2022||||396420000000
2022-10-30 11:46:41|04783|44156|TYO 6302|340.55B|340550000000|2,780.0|381,985|-5.12%|37|2023-02-01|15/12/2022||||271250000000|2022-11-11|15/09/2022||||272650000000
2022-10-30 11:46:45|04784|44330|TYO 5713|1.14T|1140000000000|4,161.0|1,735,187|-5.92%|38|2023-02-08|15/12/2022||116.99||357080000000|2022-11-08|15/09/2022||125.65||337520000000
2022-10-30 11:46:47|04785|969280|TYO 8309|1.54T|1540000000000|4,203.0|1,052,255|11.96%|26|2023-02-01|15/12/2022||127.74||183080000000|2022-11-11|15/09/2022||130.16||182650000000
2022-10-30 11:46:49|04786|44302|TYO 8316|5.62T|5620000000000|4,102.0|5,782,290|10.24%|30|2023-02-01|15/12/2022||154.36||781000000000|2022-11-14|15/09/2022||122.68||713140000000
2022-10-30 11:46:52|04787|44255|TYO 5232|108.08B|108080000000|3,155.0|212,989|-1.1%|37|2023-02-10|15/12/2022||-2.9||57220000000|2022-11-09|15/09/2022||-8.6||51680000000
2022-10-30 11:46:57|04788|44178|TYO 8830|1.62T|1620000000000|3,411.0|1,272,198|-17.01%|37|2023-02-09|15/12/2022||82.85||227880000000|2022-11-11|15/09/2022||82.35||240220000000
2022-10-30 11:47:00|04789|946171|TYO 5110|329.02B|329020000000|1,251.0|914,547|-10.71%|32|2023-02-15|15/12/2022||43.07||347790000000|2022-11-09|15/09/2022||-0.55||265830000000
2022-10-30 11:47:04|04790|946345|TYO 9989|401.05B|401050000000|3,430.0|343,061|2.85%|32|2023-02-10|15/12/2022||||177680000000|2022-11-14|15/09/2022||||174220000000
2022-10-30 11:47:07|04791|951840|TYO 2587|1.52T|1520000000000|4,935.0|526,895|11.78%|31|2023-02-16|15/12/2022||33.95||352950000000|2022-11-11|15/09/2022||77.88||384370000000
2022-10-30 11:47:10|04792|946344|TYO 9987|284.16B|284160000000|3,230.0|199,726|2.22%|32|2023-02-08|15/12/2022||||592200000000|2022-11-11|15/09/2022||||553700000000
2022-10-30 11:47:14|04793|44162|TYO 7269|2.34T|2340000000000|4,825.0|1,857,524|-4.93%|37|2023-02-06|15/12/2022||85.81||1112150000000|2022-11-08|15/09/2022||84.7||1066550000000
2022-10-30 11:47:19|04794|946229|TYO 6869|1.64T|1640000000000|7,838.0|648,079|-44.29%|32|2023-02-08|15/12/2022||76||104740000000|2022-11-09|15/09/2022||13.76||100370000000
2022-10-30 11:47:22|04795|44148|TYO 8795|808.28B|808280000000|1,449.0|2,291,921|-0.89%|38|2023-02-15|15/12/2022||||529800000000|2022-11-14|15/09/2022||||526500000000
2022-10-30 11:47:25|04796|952364|TYO 6395|114.86B|114860000000|906.0|242,797|-26.99%|31|2023-02-02|15/12/2022||||67110000000|2022-11-14|15/09/2022||||63190000000
2022-10-30 11:47:28|04797|44260|TYO 5233|233.99B|233990000000|1,999.0|518,144|-17.09%|38|2023-02-10|15/12/2022||85.4||234540000000|2022-11-10|15/09/2022||-51.3||209490000000
2022-10-30 11:47:31|04798|44129|TYO 1801|783.74B|783740000000|3,990.0|642,210|11.76%|38|2023-02-09|15/12/2022||||429350000000|2022-11-11|15/09/2022||||394340000000
2022-10-30 11:47:33|04799|946154|TYO 4581|427.14B|427140000000|5,210.0|119,663|-14.59%|32|2023-02-02|15/12/2022||46.57||71750000000|2022-11-10|15/09/2022||31.03||70050000000
2022-10-30 11:47:37|04800|102044|TYO 4091|1.01T|1010000000000|2,331.0|563,182|-13.18%|35|2023-02-07|15/12/2022||43.81||273120000000|2022-11-01|15/09/2022||41.27||270930000000
2022-10-30 11:47:40|04801|44321|TYO 6976|487.84B|487840000000|3,915.0|1,323,237|-31.91%|38|2023-02-06|15/12/2022||121.24||97190000000|2022-11-07|15/09/2022||118.43||93840000000
2022-10-30 11:47:43|04802|44194|TYO 2531|203.04B|203040000000|1,027.0|582,744|-34.04%|36|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|26.51||77780000000|
2022-10-30 11:47:47|04803|44252|TYO 8233|301.12B|301120000000|1,806.0|1,597,802|71.51%|37|2022-12-23|15/11/2022||||107600000000|2022-10-11|15/08/2022|49.05||107700000000|107500000000
2022-10-30 11:47:49|04804|44155|TYO 4502|5.96T|5960000000000|3,835.0|4,618,340|19.73%|37|2023-02-02|15/12/2022||66.95||968500000000|2022-10-27|15/09/2022|39.75|47.55|1002300000000|943740000000
2022-10-30 11:47:53|04805|946324|TYO 9401|259.13B|259130000000|1,545.0|321,048|-14.17%|32|2023-02-09|15/12/2022||||100200000000|2022-11-10|15/09/2022||||88400000000
2022-10-30 11:47:56|04806|44271|TYO 6762|1.71T|1710000000000|4,505.0|2,212,540|9.08%|37|2023-02-01|15/12/2022||122.8||577800000000|2022-11-01|15/09/2022||115.44||561530000000
2022-10-30 11:47:59|04807|952290|TYO 6028|376.5B|376500000000|3,495.0|334,860|-3.59%|31|2023-02-03|15/12/2022||||50600000000|2022-10-31|15/09/2022||||48700000000
2022-10-30 11:48:03|04808|44259|TYO 3401|256.31B|256310000000|1,334.0|678,350|-12.75%|37|2023-02-06|15/12/2022||||251350000000|2022-11-07|15/09/2022||||243750000000
2022-10-30 11:48:07|04809|44185|TYO 4543|3.37T|3370000000000|4,471.0|2,065,150|-10.9%|37|2023-02-09|15/12/2022||35.24||203790000000|2022-11-10|15/09/2022||31.41||195690000000
2022-10-30 11:48:10|04810|946288|TYO 8369|402.19B|402190000000|5,350.0|161,342|4.49%|31|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022|184.8|150.76|41520000000|
2022-10-30 11:48:13|04811|946291|TYO 5832|163.71B|163710000000|877.0|286,780|6.17%|31|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|44.98||53790000000|
2022-10-30 11:48:16|04812|946283|TYO 8334|163.85B|163850000000|399.0|1,147,935|13.35%|31|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|20.97||46030000000|
2022-10-30 11:48:19|04813|946292|TYO 5830|213.82B|213820000000|680.0|698,228|22.08%|31|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|52||51170000000|32600000000
2022-10-30 11:48:23|04814|946209|TYO 6481|306.57B|306570000000|2,501.0|645,300|2.37%|32|2023-02-09|15/12/2022||62.38||95170000000|2022-11-07|15/09/2022||55.13||95770000000
2022-10-30 11:48:25|04815|946122|TYO 3626|976.77B|976770000000|4,010.0|725,835|29.56%|32|2023-02-03|15/12/2022||42.48||124390000000|2022-11-02|15/09/2022||39.84||125850000000
2022-10-30 11:48:28|04816|946130|TYO 4045|137.45B|137450000000|1,127.0|206,227|-11.33%|31|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|27.19||40230000000|
2022-10-30 11:48:31|04817|44183|TYO 9001|705.13B|705130000000|3,380.0|602,152|19.39%|37|2023-02-03|15/12/2022||35.47||142600000000|2022-11-02|15/09/2022||23.01||136700000000
2022-10-30 11:48:34|04818|946084|TYO 1860|227.46B|227460000000|738.0|720,623|2.93%|32|2023-02-10|15/12/2022||||126240000000|2022-11-11|15/09/2022||||119850000000
2022-10-30 11:48:37|04819|44303|TYO 9602|928.72B|928720000000|5,310.0|373,708|-0.75%|37|2023-01-16|15/11/2022||44.7||61490000000|2022-10-12|15/08/2022|57.02|52.7|58490000000|64020000000
2022-10-30 11:48:39|04820|946336|TYO 9533|291.65B|291650000000|2,775.0|281,594|-17.66%|32|2023-02-01|15/12/2022||||150000000000|2022-10-27|15/09/2022|-32.63|||140000000000
2022-10-30 11:48:43|04821|952722|TYO 8129|141.5B|141500000000|2,006.0|192,810|9.2%|31|2023-02-02|15/12/2022||||335500000000|2022-11-11|15/09/2022||||308900000000
2022-10-30 11:48:48|04822|946332|TYO 9506|306.49B|306490000000|613.0|3,528,566|-17.05%|32|2023-01-31|15/12/2022||-46.4||623650000000|2022-10-28|15/09/2022|-210.23|-133.4||677200000000
2022-10-30 11:48:52|04823|44265|TYO 5301|203.39B|203390000000|954.0|1,697,902|-35.89%|37|2023-02-07|15/12/2022||61.25||68470000000|2022-11-07|15/09/2022||32.84||68470000000
2022-10-30 11:48:56|04824|44143|TYO 8766|5.31T|5310000000000|2,645.5|5,929,672|32.32%|38|2023-02-15|15/12/2022||53.44||1426100000000|2022-11-18|15/09/2022||53.44||1383300000000
2022-10-30 11:49:00|04825|44329|TYO 4043|123.68B|123680000000|1,719.0|299,398|-11.8%|37|2023-02-01|15/12/2022||||90500000000|2022-10-28|15/09/2022|28.95||82350000000|83550000000
2022-10-30 11:49:03|04826|44278|TYO 9501|773.85B|773850000000|483.0|23,358,840|53.33%|37|2023-01-31|15/12/2022||-1.8||1549800000000|2022-11-01|15/09/2022||38.4||1877700000000
2022-10-30 11:49:07|04827|44237|TYO 8035|6.07T|6070000000000|38,980.0|1,496,621|-26.24%|37|2023-01-31|15/12/2022||880.72||589400000000|2022-11-10|15/09/2022||904.7||610180000000
2022-10-30 11:49:09|04828|44293|TYO 9531|1.14T|1140000000000|2,617.0|1,225,432|32.24%|37|2023-02-02|15/12/2022||46.2||688050000000|2022-10-27|15/09/2022|76.6|30.85||585700000000
2022-10-30 11:49:11|04829|952044|TYO 4186|249.88B|249880000000|6,240.0|191,384|-13.45%|31|2023-02-14|15/12/2022||140.37||45430000000|2022-11-10|15/09/2022||158.33||44580000000
2022-10-30 11:49:15|04830|44168|TYO 8804|421.96B|421960000000|2,020.0|793,574|20.96%|38|2023-02-06|15/12/2022||34.25||87340000000|2022-11-10|15/09/2022||13.47||58330000000
2022-10-30 11:49:19|04831|44188|TYO 9005|1.01T|1010000000000|1,684.0|1,371,269|5.12%|38|2023-02-10|15/12/2022||20.09||237800000000|2022-11-14|15/09/2022||14.78||228800000000
2022-10-30 11:49:24|04832|44457|TYO 3289|540.21B|540210000000|751.0|2,357,534|13.96%|37|2023-02-09|15/12/2022||13.52||223800000000|2022-11-09|15/09/2022||9.28||225660000000
2022-10-30 11:49:27|04833|952609|TYO 7732|168.68B|168680000000|1,602.0|515,389|-21.08%|31|2023-01-31|15/12/2022||19.3||47900000000|2022-10-28|15/09/2022|30.8|23.8|55700000000|47350000000
2022-10-30 11:49:31|04834|44202|TYO 7911|715.45B|715450000000|2,183.0|857,894|19.09%|37|2023-02-10|15/12/2022||||405150000000|2022-11-09|15/09/2022||||395700000000
2022-10-30 11:49:34|04835|44264|TYO 3402|1.13T|1130000000000|708.5|5,450,400|-0.06%|37|2023-02-10|15/12/2022||16.64||663320000000|2022-11-08|15/09/2022||13.99||632190000000
2022-10-30 11:49:41|04836|44211|TYO 6502|2.22T|2220000000000|5,137.0|1,602,819|4.62%|36|2023-02-15|15/12/2022||118||816000000000|2022-11-11|15/09/2022||89.3||822000000000
2022-10-30 11:49:45|04837|44324|TYO 4042|511.68B|511680000000|1,608.0|1,287,794|-16.21%|37|2023-02-02|15/12/2022||||278900000000|2022-11-01|15/09/2022||||279630000000
2022-10-30 11:49:48|04838|44270|TYO 5332|758.72B|758720000000|4,475.0|512,544|-18.64%|37|2023-02-02|15/12/2022||76.43||194480000000|2022-10-28|15/09/2022|48.99|21.25|174200000000|172050000000
2022-10-30 11:49:51|04839|44136|TYO 5901|304.49B|304490000000|1,677.0|534,771|24.41%|36|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|60.92||225600000000|
2022-10-30 11:49:54|04840|946109|TYO 2875|572.94B|572940000000|5,610.0|413,861|14.26%|32|2023-02-01|15/12/2022||88.15||113870000000|2022-10-31|15/09/2022||45.22||101570000000
2022-10-30 11:49:57|04841|946170|TYO 5105|260B|260000000000|1,689.0|958,139|-10.54%|32|2023-02-17|15/12/2022||46.78||160580000000|2022-11-14|15/09/2022||41.57||130250000000
2022-10-30 11:49:59|04842|44234|TYO 3101|90.67B|90670000000|1,020.0|469,058|-25.44%|37|2023-02-08|15/12/2022||||104300000000|2022-11-10|15/09/2022||||101830000000
2022-10-30 11:50:02|04843|946251|TYO 7282|294.45B|294450000000|2,274.0|381,553|-2.02%|32|2023-02-03|15/12/2022||||246930000000|2022-10-28|15/09/2022|43.4||244700000000|226500000000
2022-10-30 11:50:06|04844|946115|TYO 3116|352.05B|352050000000|1,884.0|489,126|-13.66%|32|2023-02-03|15/12/2022||75.95||431040000000|2022-10-28|15/09/2022|18.17|53.74|411500000000|385310000000
2022-10-30 11:50:11|04845|946195|TYO 6201|2.38T|2380000000000|7,660.0|539,326|-20.7%|32|2023-02-03|15/12/2022||217.08||809010000000|2022-10-28|15/09/2022|113.58|99.6|842900000000|774170000000
2022-10-30 11:50:14|04846|985692|TYO 7203|27.79T|27790000000000|2,030.0|24,777,587|1.17%|27|2023-02-08|15/12/2022||57.16||9508670000000|2022-11-01|15/09/2022||52.17||8967400000000
2022-10-30 11:50:24|04847|44227|TYO 8015|1.63T|1630000000000|4,625.0|672,727|-6.19%|37|2023-01-31|15/12/2022|||||2022-10-28|15/09/2022|217.26||2532100000000|
2022-10-30 11:50:26|04848|44200|TYO 4704|1.04T|1040000000000|7,430.0|714,661|15.55%|38|2023-02-16|15/12/2022||45.5||61020000000|2022-11-10|15/09/2022||67.21||56720000000
2022-10-30 11:50:29|04849|946254|TYO 7313|195.79B|195790000000|1,514.0|355,256|-0.46%|32|2023-02-02|15/12/2022||||107800000000|2022-11-02|15/09/2022||||96830000000
2022-10-30 11:50:32|04850|946150|TYO 4540|234.88B|234880000000|3,070.0|125,456|-13.28%|32|2023-02-09|15/12/2022||||36030000000|2022-11-04|15/09/2022||||32990000000
2022-10-30 11:50:37|04851|946120|TYO 3391|420.24B|420240000000|8,650.0|290,090|-38.43%|32|2022-12-20|15/11/2022||114.88||232900000000|2022-09-20|15/08/2022|154.48|130.29|243180000000|240960000000
2022-10-30 11:50:40|04852|946326|TYO 9409|140.82B|140820000000|1,386.0|175,550|-19.61%|32|2023-02-07|15/12/2022||||81100000000|2022-11-10|15/09/2022||||75600000000
2022-10-30 11:50:43|04853|44135|TYO 4208|185.47B|185470000000|1,915.0|417,921|-9.67%|37|2023-02-03|15/12/2022||||137780000000|2022-11-04|15/09/2022||||137350000000
2022-10-30 11:50:45|04854|946219|TYO 6728|283.67B|283670000000|5,760.0|409,618|-9.43%|32|2023-02-13|15/12/2022||128.94||62980000000|2022-11-11|15/09/2022||101.54||58000000000
2022-10-30 11:50:49|04855|946275|TYO 8113|2.7T|2700000000000|4,546.0|1,134,561|-1%|31|2023-02-16|15/12/2022||39.84||236690000000|2022-11-07|15/09/2022||36.27||222350000000
2022-10-30 11:50:52|04856|946231|TYO 6925|179.34B|179340000000|1,524.0|425,798|-25.04%|32|2023-02-02|15/12/2022||32.01||42970000000|2022-11-02|15/09/2022||27.79||40950000000
2022-10-30 11:50:54|04857|952141|TYO 4732|542.7B|542700000000|2,220.0|875,685|21.31%|31|2023-02-14|15/12/2022||||20540000000|2022-11-08|15/09/2022||||20440000000
2022-10-30 11:50:58|04858|946121|TYO 3591|142.82B|142820000000|2,383.0|167,431|4.79%|32|2023-02-01|15/12/2022||||51000000000|2022-11-11|15/09/2022||||54000000000
2022-10-30 11:51:00|04859|949905|TYO 3141|640.46B|640460000000|3,065.0|585,929|-27.97%|30|2023-01-11|15/11/2022||25.03||277040000000|2022-10-04|15/08/2022|51.56|47.98|295040000000|288110000000
2022-10-30 11:51:03|04860|44213|TYO 9021|1.41T|1410000000000|5,773.0|1,582,608|7.64%|37|2023-01-30|15/12/2022||120.62||345920000000|2022-11-01|15/09/2022||50.41||310920000000
2022-10-30 11:51:08|04861|946093|TYO 2267|1.28T|1280000000000|8,190.0|497,032|42.68%|32|2023-01-31|15/12/2022||109.12||128890000000|2022-11-11|15/09/2022||97.08||119480000000
2022-10-30 11:51:10|04862|946341|TYO 9831|387.47B|387470000000|483.0|5,393,700|11.03%|32|2023-02-02|15/12/2022||20.33||408360000000|2022-11-04|15/09/2022||9.57||433410000000
2022-10-30 11:51:13|04863|946293|TYO 8418|181.02B|181020000000|773.0|605,092|21.54%|31|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|32.24||37250000000|
2022-10-30 11:51:19|04864|44212|TYO 7951|947.55B|947550000000|5,520.0|532,766|-23.12%|37|2023-02-06|15/12/2022||79.05||123470000000|2022-11-02|15/09/2022||55.04||111690000000
2022-10-30 11:51:22|04865|946248|TYO 7272|1.02T|1020000000000|3,010.0|1,693,189|-4.9%|32|2023-02-09|15/12/2022||82.01||548650000000|2022-11-07|15/09/2022||94||540480000000
2022-10-30 11:51:25|04866|44228|TYO 9064|789.39B|789390000000|2,179.0|1,253,660|-22.1%|37|2023-02-01|15/12/2022||99.65||510580000000|2022-11-07|15/09/2022||34.53||448400000000
2022-10-30 11:51:29|04867|946175|TYO 5444|274.49B|274490000000|4,310.0|147,429|12.98%|32|2023-01-31|15/12/2022||||45850000000|2022-10-31|15/09/2022||||49600000000
2022-10-30 11:51:32|04868|946092|TYO 2212|317.13B|317130000000|1,520.0|728,298|-12.14%|32|2023-02-14|15/12/2022||7.93||279290000000|2022-10-25|15/09/2022|4.42|5.81|263900000000|257910000000
2022-10-30 11:51:36|04869|952774|TYO 8279|248.18B|248180000000|6,390.0|56,397|-5.61%|31|2023-02-09|15/12/2022||||143770000000|2022-11-10|15/09/2022||||141400000000
2022-10-30 11:51:38|04870|44226|TYO 6506|1.05T|1050000000000|4,025.0|1,250,452|-18.19%|40|2023-01-12|15/11/2022||46.58||132880000000|2022-10-07|15/08/2022|50.97|47.78|143220000000|133370000000
2022-10-30 11:51:46|04871|44291|TYO 6841|634.23B|634230000000|2,376.0|819,066|4.58%|38|2023-02-07|15/12/2022||25.42||104700000000|2022-11-01|15/09/2022||26.72||102810000000
2022-10-30 11:51:49|04872|44230|TYO 5101|363.98B|363980000000|2,265.0|660,074|17.85%|37|2023-02-16|15/12/2022||74.1||267520000000|2022-11-11|15/09/2022||35.5||200350000000
2022-10-30 11:51:53|04873|953009|TYO 9861|148.97B|148970000000|2,303.0|470,742|3.79%|31|2023-01-11|15/11/2022||||41980000000|2022-10-12|15/08/2022|50.02||41530000000|41970000000
2022-10-30 11:51:55|04874|44195|TYO 4689|2.82T|2820000000000|375.0|19,364,476|-46.88%|27|2023-02-03|15/12/2022||3.6||449370000000|2022-11-02|15/09/2022||4.22||404470000000
2022-10-30 11:52:01|04875|952499|TYO 7164|328.83B|328830000000|4,780.0|169,700|-13.09%|30|2022-11-04|15/09/2022||||10220000000|2022-08-05|15/06/2022|79.8|102.76|10280000000|10280000000
2022-10-30 11:52:05|04876|946258|TYO 7550|556B|556000000000|3,655.0|461,589|39.08%|32|2023-02-07|15/12/2022||||182130000000|2022-11-11|15/09/2022||||183740000000
2022-10-30 11:52:08|04877|946140|TYO 4205|276.8B|276800000000|1,307.0|734,318|-3.19%|32|2023-01-30|15/12/2022||41.08||101530000000|2022-10-31|15/09/2022||40.14||99700000000
2022-10-30 11:52:14|04878|946113|TYO 3092|932.55B|932550000000|3,110.0|1,014,084|-14.68%|32|2023-02-02|15/12/2022||36.68||51840000000|2022-10-28|15/09/2022|30.37|29.35|41180000000|41350000000
2022-10-30 11:52:20|04879|44176|TYO 6366|92.71B|92710000000|358.0|1,637,606|-13.73%|38|2023-02-09|15/12/2022||||115000000000|2022-11-08|15/09/2022||||110000000000
2022-10-30 11:52:24|04880|44197|TYO 7762|178.35B|178350000000|610.0|1,654,884|23.23%|38|2023-02-10|15/12/2022||17.9||83480000000|2022-11-14|15/09/2022||15.8||73660000000
2022-10-30 11:52:26|04881|44131|TYO 5803|240.2B|240200000000|871.0|1,815,384|42.32%|37|2023-02-06|15/12/2022||||193750000000|2022-11-09|15/09/2022||||191150000000
2022-10-30 11:52:30|04882|44331|TYO 7004|140.39B|140390000000|833.0|931,219|-6.4%|37|2023-02-06|15/12/2022||||114450000000|2022-11-07|15/09/2022||||110650000000
2022-10-30 11:52:33|04883|44118|TYO 8628|200.31B|200310000000|779.0|690,276|-4.65%|37|2023-01-26|15/12/2022|||||2022-10-27|15/09/2022|7.43||7670000000|
2022-10-30 11:52:35|04884|44326|TYO 7003|41.32B|41320000000|401.0|1,032,595|-30.62%|36|2022-11-10|15/09/2022||||177825000000|2022-08-04|15/06/2022|-22.93||50580000000|187000000000
2022-10-30 11:52:39|04885|44245|TYO 5202|48.67B|48670000000|534.0|1,467,981|-15.91%|37|2023-02-02|15/12/2022||11.7||177350000000|2022-11-10|15/09/2022||35.1||174060000000
2022-10-30 11:52:42|04886|44251|TYO 6703|62.63B|62630000000|723.0|536,571|-22.67%|37|2023-02-02|15/12/2022||||93900000000|2022-11-09|15/09/2022||||89600000000
2022-10-30 11:52:46|04887|44300|TYO 5541|39.34B|39340000000|2,017.0|329,639|-2.09%|37|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|168.36||10860000000|
2022-10-30 11:52:49|04888|44258|TYO 9412|152.69B|152690000000|526.0|534,790|23.19%|37|2023-02-01|15/12/2022||14.3||30100000000|2022-11-02|15/09/2022||13.5||29220000000
2022-10-30 11:52:56|04889|44320|TYO 5707|28.61B|28610000000|2,107.0|302,068|-32.14%|37|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|192.72||33280000000|
2022-10-30 11:52:59|04890|44239|TYO 3103|15.62B|15620000000|271.0|1,138,342|-25.34%|38|2023-02-08|15/12/2022||||32500000000|2022-11-09|15/09/2022||||30560000000
2022-10-30 11:53:01|04891|949806|NZ A2M|3.94B|3940000000|5.25|3,639,933|-16%|1|2017-02-15|15/06/2017|||||
2022-10-30 11:53:04|04892|7433|ASX ABP|2.42B|2420000000|2.71|1,057,004|-24.09%|19|2023-02-15|15/12/2022||8.90||97000000|2022-08-16|15/06/2022|0.23||169800000|
2022-10-30 11:53:10|04893|7722|ASX ABC|1.02B|1020000000|1.560|1,858,526|-47.65%|19|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.07||812400000|
2022-10-30 11:53:13|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-46.09%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-10-30 11:53:16|04895|618|ASX AGL|4.59B|4590000000|6.80|2,489,618|18.88%|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
2022-10-30 11:53:18|04896|7462|ASX ALQ|5.4B|5400000000|11.16|959,021|-15.52%|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
2022-10-30 11:53:21|04897|101951|ASX ALU|4.49B|4490000000|34.10|399,275|-7.14%|18|2023-02-20|15/12/2022||0.19||104000000|2022-10-10|15/09/2022||||
2022-10-30 11:53:24|04898|629|ASX AWC|3.92B|3920000000|1.350|11,130,681|-32.16%|23|2023-02-20|15/12/2022||0.01|||2022-10-20|15/09/2022||||
2022-10-30 11:53:27|04899|621|ASX AMC|27.14B|27140000000|17.790|2,169,857|11.26%|27|2023-01-31|15/12/2022||0.2635||5150000000|2022-11-10|15/09/2022||0.2567||5090000000
2022-10-30 11:53:29|04900|630|ASX AMP|3.69B|3690000000|1.205|12,941,043|11.57%|19|2023-02-08|15/12/2022||4.10||895000000|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000
2022-10-30 11:53:31|04901|1161838|ASX ALD|6.46B|6460000000|27.12|858,701|-11.23%|20|2023-02-20|15/12/2022||205.00||19907000000|2022-10-25|15/09/2022||||
2022-10-30 11:53:35|04902|7689|ASX ANN|3.49B|3490000000|27.75|493,024|-11.93%|19|2023-02-13|15/12/2022||0.67||1009000000|2022-08-23|15/06/2022||0.69||968000000
2022-10-30 11:53:38|04903|636|ASX ANZ|75.27B|75270000000|25.210|6,929,122|-9.7%|30|2022-10-27|15/09/2022||105.78||9289000000|2022-07-17|15/06/2022||||
2022-10-30 11:53:40|04904|7374|ASX APE|3.03B|3030000000|11.86|479,720|-19.97%|15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2022-10-30 11:53:44|04905|7596|ASX APA|12.3B|12300000000|10.420|2,053,998|27.07%|19|2023-02-20|15/12/2022||16.00||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2022-10-30 11:53:51|04906|947527|ASX APX|314.79M|314790000|2.55|1,135,459|-76.28%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-10-30 11:53:54|04907|7778|ASX ARB|2.21B|2210000000|26.98|260,684|-44.47%|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2022-10-30 11:53:59|04908|7387|ASX ALL|24.02B|24020000000|36.310|1,617,023|-22.22%|30|2023-01-26|15/12/2022|||||2022-12-01|15/09/2022||83.00||2820000000
2022-10-30 11:54:02|04909|633|ASX ASX|12.63B|12630000000|65.25|558,104|-21.4%|30|2023-02-07|15/12/2022||126.80||492670000|2022-10-12|15/09/2022||||
2022-10-30 11:54:05|04910|32445|ASX ALX|9.58B|9580000000|6.60|5,464,041|13.91%|30|2023-03-02|15/12/2022||0.2893||67000000|2022-10-20|15/09/2022||||
2022-10-30 11:54:07|04911|7786|ASX AUB|2.05B|2050000000|20.16|270,247|-5.17%|17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2022-10-30 11:54:10|04912|14232|NZ AIA|10.05B|10050000000|6.82|656,418|-9.07%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 11:54:14|04913|32570|ASX AZJ|6.7B|6700000000|3.640|6,031,005|8.01%|19|2023-02-13|15/12/2022||13.83||1512000000|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000
2022-10-30 11:54:17|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|4.86%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-10-30 11:54:22|04915|7470|ASX ASB|873.06M|873060000|2.42|828,452|28.72%|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2022-10-30 11:54:25|04916|7793|ASX BOQ|4.74B|4740000000|7.34|2,447,705|-16.59%|19|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|2022-04-13|15/02/2022|0.3|35.86|1170000000|835010000
2022-10-30 11:54:28|04917|947573|ASX BAP|2.19B|2190000000|6.44|942,955|-18.99%|19|2023-02-14|15/12/2022||18.00||956570000|2022-11-30|15/09/2022||||
2022-10-30 11:54:31|04918|7466|ASX BPT|3.64B|3640000000|1.595|8,953,543|14.34%|32|2023-02-12|15/12/2022||9.70||398000000|2022-10-19|15/09/2022||||388000000
2022-10-30 11:54:34|04919|101956|ASX BGA|993.75M|993750000|3.27|782,527|-39.67%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2022-10-30 11:54:36|04920|7528|ASX BEN|5.08B|5080000000|8.98|2,194,806|-2.92%|19|2023-02-13|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2022-10-30 11:54:40|04921|617|ASX BHP|189.82B|189820000000|37.480|10,518,879|15.07%|21|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022|1.23|1.23||35027000000
2022-10-30 11:54:43|04922|7784|ASX BKL|1.28B|1280000000|65.87|34,311|-30.05%|31|2023-02-21|15/12/2022||91.00||307510000|2022-10-27|15/09/2022||||
2022-10-30 11:54:49|04923|620|ASX BSL|7.21B|7210000000|15.700|1,724,503|-23.86%|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|206.00|9590000000|9073000000
2022-10-30 11:54:53|04924|7411|ASX BLD|3.11B|3110000000|2.820|2,036,027|-24.8%|29|2023-02-13|15/12/2022||8.00||1938000000|2022-10-24|15/09/2022||||
2022-10-30 11:55:01|04925|631|ASX BXB|15.79B|15790000000|11.380|4,725,090|13.35%|23|2023-02-23|15/12/2022||0.20||2746000000|2022-10-20|15/09/2022||||
2022-10-30 11:55:04|04926|39192|ASX BRG|2.73B|2730000000|19.13|465,658|-34.73%|19|2023-02-14|15/12/2022||55.00||833730000|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000
2022-10-30 11:55:06|04927|7541|ASX BKW|3.34B|3340000000|21.97|189,351|-7.46%|17|2022-09-21|15/07/2022|1.9||558200000||2022-03-24|15/01/2022|3.82||535000000|
2022-10-30 11:55:09|04928|7694|ASX BWP|2.56B|2560000000|3.98|1,018,025|-6.13%|27|2023-02-08|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2022-10-30 11:55:12|04929|32468|ASX CAR|6.97B|6970000000|19.84|1,025,482|-17.22%|19|2023-02-12|15/12/2022||29.64||230290000|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000
2022-10-30 11:55:15|04930|102024|ASX CIP|1.89B|1890000000|2.99|1,395,231|-18.08%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2022-10-30 11:55:19|04931|7288|ASX CGF|4.7B|4700000000|6.880|1,618,155|-0.86%|19|2023-02-15|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2022-10-30 11:55:22|04932|947653|ASX CIA|2.46B|2460000000|4.760|2,289,114|8.18%|27|2023-01-25|15/12/2022||0.1704||377440000|2022-10-26|15/09/2022||0.117||365350000
2022-10-30 11:55:26|04933|7654|ASX CHC|5.96B|5960000000|12.61|1,500,200|-27.24%|22|2023-02-24|15/12/2022||0.4345||240280000|2022-11-30|15/09/2022||||
2022-10-30 11:55:30|04934|993190|ASX CLW|3.12B|3120000000|4.31|2,090,299|-11.32%|15|2023-02-06|15/12/2022||14.96||140000000|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000
2022-10-30 11:55:32|04935|13574|ASX CQR|2.32B|2320000000|3.99|1,262,010|-2.68%|19|2023-02-20|15/12/2022||13.50||96920000|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000
2022-10-30 11:55:35|04936|14585|NZ CNU|3.18B|3180000000|7.13|468,154|17.85%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-10-30 11:55:38|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|10.44%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-10-30 11:55:41|04938|8681|ASX CWY|5.88B|5880000000|2.640|6,126,006|-1.49%|19|2023-02-15|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2022-10-30 11:55:47|04939|7384|ASX CUV|922M|922000000|18.66|163,391|-51.67%|15|2023-02-21|15/12/2022||23.80||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2022-10-30 11:55:50|04940|7383|ASX COH|12.96B|12960000000|197.08|152,677|-10.6%|19|2023-02-20|15/12/2022||197.47||784650000|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000
2022-10-30 11:55:52|04941|7255|ASX CDA|701.12M|701120000|3.87|835,900|-61.49%|24|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.28|30.80|249400000|322500000
2022-10-30 11:56:00|04942|1099590|ASX COL|21.69B|21690000000|16.27|3,460,742|-5.08%|24|2023-02-21|15/12/2022||0.4205||11320000000|2022-10-26|15/09/2022||||10000000000
2022-10-30 11:56:03|04943|101963|ASX CKF|1.06B|1060000000|9.06|271,435|-29.22%|24|2022-11-29|15/10/2022||23.20||525200000|2022-08-15|15/07/2022||||
2022-10-30 11:56:06|04944|625|ASX CBA|174.74B|174740000000|103.220|2,453,729|-1.39%|25|2023-02-15|15/12/2022||246.32||12020000000|2022-11-16|15/09/2022||||
2022-10-30 11:56:11|04945|7765|ASX CPU|14.82B|14820000000|24.54|2,108,705|30.81%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2022-10-30 11:56:15|04946|101966|ASX CTD|2.48B|2480000000|16.89|465,930|-31.03%|21|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.08|21.00|140800000|
2022-10-30 11:56:17|04947|958287|ASX CGC|1.15B|1150000000|2.470|1,601,392|-15.41%|20|2023-02-20|15/12/2022||1.70||749910000|2022-11-30|15/09/2022||||
2022-10-30 11:56:19|04948|7774|ASX CCP|1.22B|1220000000|18.02|259,021|-42.52%|27|2023-01-29|15/12/2022||66.45||183650000|2022-11-30|15/09/2022||||
2022-10-30 11:56:22|04949|7194|ASX CMW|1.82B|1820000000|0.695|2,492,626|-14.2%|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2022-10-30 11:56:25|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|31.43%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-10-30 11:56:28|04951|623|ASX CSL|132.25B|132250000000|274.25|727,559|-8.73%|19|2023-02-14|15/12/2022||3.50||6056000000|2022-08-17|15/06/2022||1.35||4703000000
2022-10-30 11:56:31|04952|7215|ASX CSR|2.26B|2260000000|4.700|1,704,408|-20.74%|14|2022-11-04|15/09/2022||||1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2022-10-30 11:56:33|04953|1167286|ASX DRR|2.2B|2200000000|4.17|1,127,994|7.47%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2022-10-30 11:56:35|04954|10538|ASX DXS|8.34B|8340000000|7.750|3,885,591|-28.7%|19|2023-02-13|15/12/2022||34.00||665900000|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000
2022-10-30 11:56:37|04955|1055046|ASX DHG|2.04B|2040000000|3.23|1,425,777|-43.31%|13|2023-02-15|15/12/2022||3.49||168000000|2022-08-15|15/06/2022|0.03|5.40|181400000|180000000
2022-10-30 11:56:42|04956|7642|ASX DMP|5.38B|5380000000|62.08|523,929|-54.17%|31|2023-02-20|15/12/2022||117.00||1160000000|2022-11-02|15/09/2022||||
2022-10-30 11:56:45|04957|7486|ASX DOW|2.95B|2950000000|4.390|1,991,072|-30.32%|19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2022-10-30 11:56:56|04958|9260|ASX ELD|2B|2000000000|12.79|595,707|6.32%|17|2022-11-14|15/09/2022||43.30||1600000000|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000
2022-10-30 11:56:59|04959|947762|ASX EML|235.6M|235600000|0.63|3,666,416|-78.64%|23|2022-11-16|15/09/2022|||||2022-08-21|15/06/2022|0.02|3.80|119000000|57400000
2022-10-30 11:57:02|04960|32564|ASX EVN|3.83B|3830000000|2.09|13,934,594|-42.42%|29|2023-02-16|15/12/2022||0.08||874500000|2022-10-26|15/09/2022||0.00||
2022-10-30 11:57:05|04961|14268|ASX FPH|10.16B|10160000000|17.46|502,626|-40.65%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 11:57:08|04962|13822|ASX FBU|3.51B|3510000000|4.510|738,682|-33.19%|19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2022-10-30 11:57:10|04963|7385|ASX FLT|3.26B|3260000000|16.30|1,286,536|-18.46%|19|2023-02-22|15/12/2022||-72.50||321750000|2022-08-25|15/06/2022|-0.46|-37.00|691800000|767230000
2022-10-30 11:57:13|04964|628|ASX FMG|45.41B|45410000000|14.760|8,306,292|5.96%|19|2023-02-22|15/12/2022||0.6026||8254000000|2022-10-13|15/09/2022||0.00||
2022-10-30 11:57:21|04965|32466|ASX GEM|788.25M|788250000|0.960|1,443,487|-12.73%|21|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.01|2.90|416400000|400400000
2022-10-30 11:57:24|04966|40369|ASX GOR|1.51B|1510000000|1.400|4,887,610|1.08%|19|2022-10-24|15/09/2022|||||2022-08-29|15/06/2022|0.0469|0.0469|196950000|196950000
2022-10-30 11:57:27|04967|638|ASX GMG|31.72B|31720000000|16.750|4,540,241|-23.52%|19|2023-02-15|15/12/2022||38.50||935000000|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000
2022-10-30 11:57:32|04968|637|ASX GPT|8.08B|8080000000|4.220|5,223,560|-18.22%|19|2023-02-13|15/12/2022||16.00||416030000|2022-08-15|15/06/2022|0.28|15.50|403400000|394380000
2022-10-30 11:57:35|04969|7471|ASX GNC|1.73B|1730000000|7.76|1,071,994|25.16%|19|2022-11-16|15/09/2022||49.90||3540000000|2022-08-31|15/06/2022||||
2022-10-30 11:57:37|04970|18522|ASX GOZ|2.47B|2470000000|3.23|692,951|-22.17%|18|2023-02-15|15/12/2022||12.00||129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2022-10-30 11:57:41|04971|7355|ASX GUD|1.07B|1070000000|7.60|550,290|-35.76%|18|2023-02-06|15/12/2022||34.50||322450000|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000
2022-10-30 11:57:44|04972|7228|ASX HVN|5.02B|5020000000|4.030|2,789,314|-18.75%|32|2023-02-28|15/12/2022||25.35||2249000000|2022-10-12|15/09/2022||||
2022-10-30 11:57:47|04973|947866|ASX HUB|1.94B|1940000000|24.30|235,687|-23.3%|25|2023-02-20|15/12/2022||23.00||81000000|2022-11-24|15/09/2022||||
2022-10-30 11:57:50|04974|961867|ASX IEL|8.06B|8060000000|28.99|896,972|-22.59%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2022-10-30 11:57:54|04975|7714|ASX IGO|11.76B|11760000000|15.530|4,312,863|61.1%|30|2023-01-29|15/12/2022||22.60||329230000|2022-10-31|15/09/2022||||
2022-10-30 11:57:57|04976|7635|ASX ILU|3.58B|3580000000|8.450|2,231,907|-8.19%|30|2023-02-22|15/12/2022||56.00||915750000|2022-10-12|15/09/2022||||
2022-10-30 11:57:59|04977|7569|ASX IPL|7.09B|7090000000|3.650|8,541,891|22.07%|19|2022-11-15|15/09/2022||33.45||3098000000|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000
2022-10-30 11:58:01|04978|7553|ASX INA|1.55B|1550000000|3.80|859,237|-40.99%|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
2022-10-30 11:58:04|04979|993193|ASX ING|932.92M|932920000|2.51|1,454,271|-32.35%|15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2022-10-30 11:58:07|04980|627|ASX IAG|11.96B|11960000000|4.880|6,183,061|1.67%|19|2023-02-09|15/12/2022||7.05||3780000000|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000
2022-10-30 11:58:10|04981|7379|ASX IVC|1.42B|1420000000|9.93|231,537|-12.36%|25|2023-02-27|15/12/2022||21.00|||2022-11-30|15/09/2022||||
2022-10-30 11:58:19|04982|7333|ASX IFL|2.01B|2010000000|3.06|1,875,384|-25%|19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2022-10-30 11:58:22|04983|942738|ASX IPH|2.19B|2190000000|9.70|661,451|13.32%|14|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000|2022-02-16|15/12/2021|0.11|19.00|186800000|179090000
2022-10-30 11:58:25|04984|7558|ASX IRE|1.81B|1810000000|9.94|516,859|-17.17%|23|2023-02-15|15/12/2022||23.00|||2022-11-03|15/09/2022||||
2022-10-30 11:58:29|04985|7220|ASX JHX|14.91B|14910000000|33.46|1,212,717|-35.22%|37|2023-02-07|15/12/2022||0.42||1040000000|2022-11-07|15/09/2022||0.4119||1060000000
2022-10-30 11:58:32|04986|32565|ASX JHG|5.9B|5900000000|34.48|106,585|-40.83%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-10-30 11:58:34|04987|7274|ASX JBH|4.59B|4590000000|41.90|540,512|-17.01%|32|2023-02-13|15/12/2022||222.00||2470000000|2022-11-30|15/09/2022||||2070000000
2022-10-30 11:58:37|04988|985811|ASX KGN|343.61M|343610000|3.21|479,369|-67.71%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 11:58:40|04989|626|ASX LLC|6B|6000000000|8.780|1,496,212|-16.06%|23|2023-02-22|15/12/2022||0.2065||4046000000|2022-11-30|15/09/2022||||
2022-10-30 11:58:42|04990|960731|ASX LNK|1.72B|1720000000|3.37|3,248,406|-22.53%|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2022-10-30 11:58:45|04991|7473|ASX LYC|7.34B|7340000000|8.110|4,691,134|10.64%|27|2023-03-02|15/12/2022||0.21|||2022-11-30|15/09/2022||0.22||
2022-10-30 11:58:48|04992|624|ASX MQG|61.88B|61880000000|166.500|776,535|-15.84%|29|2022-10-27|15/09/2022|5.85|503.15|11610000000|7550000000|2022-07-28|15/06/2022||||
2022-10-30 11:58:51|04993|32451|ASX MFG|1.77B|1770000000|9.64|1,098,381|-72.19%|19|2023-02-15|15/12/2022||125.70||365150000|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000
2022-10-30 11:58:54|04994|946358|ASX MPL|7.69B|7690000000|2.790|10,398,046|-15.96%|16|2023-02-17|15/12/2022||0.0844||3880000000|2022-11-30|15/09/2022||||
2022-10-30 11:58:57|04995|962367|ASX MP1|933.17M|933170000|5.90|1,457,772|-67.06%|25|2023-02-06|15/12/2022||-11.25||50960000|2022-10-19|15/09/2022||||
2022-10-30 11:59:00|04996|7590|ASX MSB|651.87M|651870000|0.885|1,204,271|-44.34%|32|2023-02-23|15/12/2022||-0.042||5900000|2022-11-16|15/09/2022||-0.03||4150000
2022-10-30 11:59:03|04997|7566|ASX MTS|3.88B|3880000000|4.010|3,059,124|-1.47%|19|2022-12-04|15/10/2022||0.1582||7571000000|2022-06-27|15/04/2022|0.12|12.95|8030000000|7550000000
2022-10-30 11:59:05|04998|7720|ASX MIN|13.52B|13520000000|71.65|1,170,000|85.67%|19|2023-02-23|15/12/2022||47.00||1419000000|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000
2022-10-30 11:59:08|04999|7619|ASX MGR|7.89B|7890000000|2.00|10,775,751|-29.08%|30|2023-02-08|15/12/2022||6.00||1027000000|2022-10-26|15/09/2022||||
2022-10-30 11:59:10|05000|7311|ASX MND|1.3B|1300000000|13.60|317,613|35.32%|28|2023-02-20|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2022-10-30 11:59:13|05001|18557|ASX NAN|1.16B|1160000000|3.84|700,634|-35.14%|26|2023-02-20|15/12/2022||1.10||60780000|2022-10-28|15/09/2022||||
2022-10-30 11:59:16|05002|7788|ASX NAB|100.69B|100690000000|32.000|5,223,714|11.46%|28|2022-11-09|15/09/2022||108.67||9310000000|2022-08-08|15/06/2022|1.04||4560000000|
2022-10-30 11:59:22|05003|102032|ASX NSR|2.99B|2990000000|2.490|2,541,178|4.18%|25|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|0.29|4.97|147200000|133640000
2022-10-30 11:59:25|05004|102006|ASX NEA|1.03B|1030000000|2.050|3,752,072|-7.24%|26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2022-10-30 11:59:28|05005|1055094|ASX NWL|2.81B|2810000000|11.54|322,551|-33.29%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2022-10-30 11:59:30|05006|7695|ASX NCM|15.87B|15870000000|17.810|4,582,796|-28.45%|23|2023-02-16|15/12/2022||0.4816||1687000000|2022-10-24|15/09/2022||0.00||
2022-10-30 11:59:33|05007|41354|ASX NWS|15.29B|15290000000|26.32|180,783|-13.36%|34|2023-02-02|15/12/2022||0.5408||4050000000|2022-11-03|15/09/2022||0.2504||3730000000
2022-10-30 11:59:36|05008|40380|ASX NXT|4.01B|4010000000|8.77|1,643,863|-25.3%|17|2023-02-21|15/12/2022||0.40||137000000|2022-08-25|15/06/2022|-0|0.038|148300000|159090000
2022-10-30 11:59:39|05009|14292|ASX NHF|3.12B|3120000000|6.52|1,009,820|-1.51%|20|2023-02-20|15/12/2022||0.2||1480000000|2022-10-11|15/09/2022||||
2022-10-30 11:59:41|05010|1089517|ASX NIC|1.91B|1910000000|0.700|10,595,871|-33.01%|8|2022-11-30|15/09/2022||0.00|||2022-08-30|15/06/2022|0.04|0.07||447960000
2022-10-30 11:59:47|05011|985597|ASX NEC|3.41B|3410000000|2.020|4,415,363|-26.81%|14|2022-08-24|15/06/2022|0.05|6.90|1360000000|1345000000|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000
2022-10-30 11:59:50|05012|39197|ASX NST|10.33B|10330000000|8.930|5,773,172|-3.35%|30|2023-02-21|15/12/2022||0.12||1861000000|2022-10-28|15/09/2022||0.00||386000000
2022-10-30 11:59:53|05013|13870|ASX NWH|1.12B|1120000000|2.49|1,319,231|36.81%|17|2023-02-15|15/12/2022||||1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2022-10-30 11:59:56|05014|7506|ASX NUF|2.09B|2090000000|5.50|1,353,108|26.44%|29|2022-11-16|15/09/2022|||||2022-11-15|15/07/2022||||
2022-10-30 11:59:59|05015|1167776|ASX NXL|187.22M|187220000|0.59|1,068,349|-80.84%|6|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|-0.02||68290000|
2022-10-30 12:00:02|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|-5.83%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-10-30 12:00:05|05017|18532|Australia|1.21B|1210000000|4.45|596,739|43.55%|16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2022-10-30 12:00:10|05018|7420|ASX ORI|6.24B|6240000000|13.780|1,479,855|-8.92%|19|2022-11-09|15/09/2022||39.23||3265000000|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000
2022-10-30 12:00:14|05019|7710|ASX ORG|9.29B|9290000000|5.410|4,887,211|7.13%|30|2023-02-14|15/12/2022||14.00||6776000000|2022-11-30|15/09/2022||||
2022-10-30 12:00:16|05020|985599|ASX ORA|2.57B|2570000000|3.06|2,316,679|-7.27%|15|2023-02-13|15/12/2022||11.00||1741000000|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000
2022-10-30 12:00:19|05021|7474|ASX OZL|8.08B|8080000000|24.15|2,111,915|-3.9%|29|2023-02-20|15/12/2022||0.8798||1180000000|2022-10-18|15/09/2022||||
2022-10-30 12:00:22|05022|14249|ASX PDL|1.71B|1710000000|4.84|1,820,264|-27.22%|26|2022-11-04|15/09/2022||18.45||304450000|2022-08-31|15/06/2022||||
2022-10-30 12:00:25|05023|7674|ASX PRN|653.2M|653200000|0.950|2,592,941|-6.86%|28|2023-02-20|15/12/2022||5.00||1065000000|2022-12-02|15/09/2022||||2032000000
2022-10-30 12:00:28|05024|7625|ASX PPT|1.39B|1390000000|24.50|282,634|-34.94%|29|2023-02-22|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2022-10-30 12:00:32|05025|13576|ASX PRU|2.52B|2520000000|1.840|4,229,290|17.57%|33|2023-02-20|15/12/2022||7.80|||2022-11-10|15/09/2022||||
2022-10-30 12:00:35|05026|948096|ASX PLS|14.55B|14550000000|4.870|29,814,691|121.36%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2022-10-30 12:00:39|05027|10545|ASX PTM|1.01B|1010000000|1.75|1,304,018|-42.43%|18|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|2022-02-23|15/12/2021|0.1|11.87|136100000|139700000
2022-10-30 12:00:42|05028|1137433|ASX PBH|602.19M|602190000|1.97|2,277,388|-76.12%|12|2022-11-30|15/09/2022||||86650000|2022-08-30|15/06/2022|-0.46|-43.00|157400000|198000000
2022-10-30 12:00:45|05029|32481|ASX PNV|1.29B|1290000000|1.955|2,306,626|7.42%|18|2023-02-23|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2022-10-30 12:00:47|05030|7738|ASX PMV|3.77B|3770000000|23.71|267,042|-22.47%|29|2022-12-28|15/10/2022|||||2022-09-28|15/07/2022|0.76|35.00|731200000|670620000
2022-10-30 12:00:54|05031|8583|ASX HLS|1.92B|1920000000|3.360|2,366,777|-30.29%|24|2023-02-15|15/12/2022||0.0912||892870000|2022-10-20|15/09/2022||||
2022-10-30 12:00:57|05032|948097|ASX PME|5.62B|5620000000|53.84|181,760|1.05%|23|2023-02-14|15/12/2022||19.00||42860000|2022-11-30|15/09/2022||||
2022-10-30 12:00:59|05033|985603|ASX QAN|10.64B|10640000000|5.76|8,667,841|7.66%|27|2023-02-23|15/12/2022||-51.48||2973000000|2022-10-31|15/09/2022||||
2022-10-30 12:01:04|05034|8592|ASX QBE|18.16B|18160000000|12.230|3,735,105|3.38%|23|2023-02-16|15/12/2022||0.43||8426000000|2022-11-30|15/09/2022||||
2022-10-30 12:01:07|05035|14304|ASX QUB|4.75B|4750000000|2.690|5,285,496|-15.2%|19|2023-02-21|15/12/2022||4.23||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2022-10-30 12:01:15|05036|14307|ASX RMS|645.5M|645500000|0.740|6,669,529|-53.46%|23|2023-02-20|15/12/2022||5.40|||2022-11-30|15/09/2022||||128000000
2022-10-30 12:01:17|05037|8604|ASX RHC|13.19B|13190000000|57.89|647,380|-17.79%|22|2023-02-23|15/12/2022||1.39||7440000000|2022-11-10|15/09/2022||||
2022-10-30 12:01:20|05038|8599|ASX REA|15.61B|15610000000|118.13|184,526|-26.23%|32|2023-02-10|15/12/2022||1.84||639390000|2022-11-11|15/09/2022||63.80||264000000
2022-10-30 12:01:23|05039|8601|ASX REH|9.58B|9580000000|14.83|702,459|-25.44%|21|2023-02-22|15/12/2022||26.25||3422000000|2022-11-30|15/09/2022||||
2022-10-30 12:01:26|05040|32462|ASX RRL|1.17B|1170000000|1.550|3,462,475|-22.5%|31|2023-02-20|15/12/2022||11.50||529330000|2022-10-21|15/09/2022||||
2022-10-30 12:01:29|05041|977693|ASX RWC|2.43B|2430000000|3.10|3,303,685|-46.27%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2022-10-30 12:01:31|05042|8610|ASX RMD|49.96B|49960000000|33.910|1,156,408|-8.77%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-10-30 12:01:34|05043|8616|ASX RSG|226.36M|226360000|0.205|4,272,726|-51.19%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2022-10-30 12:01:37|05044|8607|ASX RIO|143.14B|143140000000|88.550|1,544,518|-1.22%|22|2023-02-22|15/12/2022||2.77||26311000000|2022-10-17|15/09/2022||||
2022-10-30 12:01:39|05045|8656|ASX STO|25.9B|25900000000|7.770|12,008,218|11.32%|15|2023-02-13|15/12/2022||0.30||2645000000|2022-08-15|15/06/2022||0.28||2672000000
2022-10-30 12:01:42|05046|102935|ASX SCG|14.93B|14930000000|2.88|12,574,584|-4.64%|16|2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000|2022-02-22|15/12/2021|0.09|7.00|1200000000|1149000000
2022-10-30 12:01:45|05047|8624|ASX SEK|7.51B|7510000000|21.21|1,179,776|-35.14%|30|2023-02-23|15/12/2022||26.70||506000000|2022-11-30|15/09/2022||||
2022-10-30 12:01:48|05048|8626|ASX SVW|6.52B|6520000000|17.950|543,024|-16.63%|28|2023-02-20|15/12/2022||88.93||3708000000|2022-11-14|15/09/2022||||
2022-10-30 12:01:51|05049|40384|ASX SCP|3.04B|3040000000|2.680|3,606,586|-3.6%|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
2022-10-30 12:01:54|05050|32454|ASX SLR|1.04B|1040000000|1.115|4,337,392|-34.22%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2022-10-30 12:01:57|05051|8629|ASX SGM|2.3B|2300000000|12.26|711,934|-14.21%|29|2023-02-13|15/12/2022||115.00||4111000000|2022-10-20|15/09/2022||||
2022-10-30 12:02:00|05052|14315|ASX SKC|1.92B|1920000000|2.54|307,622|-15.05%|30|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 12:02:02|05053|8635|ASX SHL|15.38B|15380000000|32.29|1,151,801|-19.34%|24|2023-02-20|15/12/2022||198.30||5242000000|2022-11-10|15/09/2022||||
2022-10-30 12:02:05|05054|953541|ASX S32|16.47B|16470000000|3.600|21,574,063|0.84%|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2022-10-30 12:02:09|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|2.14%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-10-30 12:02:13|05056|8670|ASX SPK|8.66B|8660000000|4.62|1,010,581|6.94%|29|2023-02-21|15/12/2022|||||2022-11-04|15/09/2022||||
2022-10-30 12:02:16|05057|8620|ASX SBM|416.18M|416180000|0.510|6,005,631|-65.19%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2022-10-30 12:02:18|05058|32444|ASX SGR|2.72B|2720000000|2.86|2,966,715|-21.86%|29|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.13|105.70|950000000|904110000
2022-10-30 12:02:23|05059|102031|ASX SDF|5.11B|5110000000|4.95|2,823,096|6.45%|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
2022-10-30 12:02:25|05060|8631|ASX SGP|8.39B|8390000000|3.520|6,684,519|-22.64%|22|2023-02-20|15/12/2022||11.00||1184000000|2022-10-26|15/09/2022||||
2022-10-30 12:02:29|05061|8659|ASX SUN|14.33B|14330000000|11.360|3,646,916|-3.07%|25|2023-02-08|15/12/2022||21.35||6117000000|2022-11-30|15/09/2022||||
2022-10-30 12:02:32|05062|8658|ASX SUL|2.27B|2270000000|10.04|671,538|-22.35%|21|2023-02-19|15/12/2022||50.00||1626000000|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000
2022-10-30 12:02:38|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|6.47%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-10-30 12:02:41|05064|8664|ASX TAH|2.16B|2160000000|0.970|14,210,392|2.77%|30|2023-02-15|15/12/2022||8.00||2740000000|2022-10-25|15/09/2022||||
2022-10-30 12:02:44|05065|8679|ASX TNE|3.79B|3790000000|11.73|651,160|-3.93%|18|2022-11-22|15/09/2022||16.10||189750000|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000
2022-10-30 12:02:47|05066|8677|ASX TLSDA|44.45B|44450000000|3.860|23,073,088|1.79%|29|2023-02-09|15/12/2022||6.75||11349000000|2022-10-19|15/09/2022||||
2022-10-30 12:02:52|05067|13578|ASX TPG|8.94B|8940000000|4.810|1,941,618|-28.74%|24|2023-02-23|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2022-10-30 12:02:55|05068|8668|ASX TCL|40.8B|40800000000|13.270|4,826,497|-1.26%|29|2023-02-15|15/12/2022||-2.93||1383000000|2022-11-30|15/09/2022||||
2022-10-30 12:02:59|05069|32563|ASX TWE|9.16B|9160000000|12.690|2,003,066|10.16%|19|2023-02-14|15/12/2022||22.75||1256000000|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000
2022-10-30 12:03:04|05070|1080079|ASX URW|-|-|3.66|442,926|-24.07%|16|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-30 12:03:07|05071|1159126|ASX UMG|913M|913000000|3.05|1,038,079|-24.5%|11|2022-11-15|15/09/2022||11.85||706060000|2022-08-31|15/06/2022||||
2022-10-30 12:03:09|05072|7791|ASX VCX|8.88B|8880000000|1.950|12,364,977|13.04%|19|2023-02-14|15/12/2022||4.50||343280000|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000
2022-10-30 12:03:11|05073|963730|ASX VUK|3.38B|3380000000|2.38|3,440,462|-34.79%|0||
2022-10-30 12:03:15|05074|1088709|ASX VEA|4.25B|4250000000|2.750|3,471,715|18.53%|19|2023-02-20|15/12/2022||24.00||10435000000|2022-11-30|15/09/2022||||
2022-10-30 12:03:20|05075|8646|ASX SOL|10.1B|10100000000|27.99|418,228|-13.82%|16|2022-09-23|15/07/2022|2.03||1510000000||2022-03-24|15/01/2022|-2.02||1280000000|
2022-10-30 12:03:22|05076|986103|ASX WPR|1.88B|1880000000|2.740|1,834,681|-5.84%|12|2023-02-27|15/12/2022||8.00||79180000|2022-08-25|15/06/2022|0.3|8.53|86600000|79290000
2022-10-30 12:03:25|05077|39194|ASX WEB|1.98B|1980000000|5.20|1,669,598|-17.72%|22|2022-11-16|15/12/2022||-1.50||98590000|2022-08-31|15/06/2022||8.00||116070000
2022-10-30 12:03:29|05078|8712|ASX WES|49.95B|49950000000|44.040|1,758,659|-20.44%|32|2023-02-21|15/12/2022||106.00||8100000000|2022-10-27|15/09/2022||||6650000000
2022-10-30 12:03:32|05079|994040|ASX WGX|359.95M|359950000|0.760|1,302,993|-61.03%|21|2023-02-23|15/12/2022||4.10|||2022-11-30|15/09/2022||||
2022-10-30 12:03:35|05080|8706|ASX WBC|83.87B|83870000000|23.990|6,523,064|-6.54%|29|2022-11-07|15/09/2022||76.82||9511000000|2022-08-16|15/06/2022||||
2022-10-30 12:03:38|05081|10547|ASX WHC|8.43B|8430000000|9.420|11,733,156|260.92%|31|2023-02-15|15/12/2022||35.00||1523000000|2022-10-27|15/09/2022||||
2022-10-30 12:03:41|05082|976093|ASX WTC|18.23B|18230000000|56.22|553,579|10.06%|17|2023-02-22|15/12/2022||0.0034||301000000|2022-11-30|15/09/2022||||
2022-10-30 12:03:44|05083|8721|ASX WDS|68.35B|68350000000|36.000|5,653,036|54.77%|25|2023-02-18|15/12/2022||1.90||3443000000|2022-10-20|15/09/2022||||
2022-10-30 12:03:48|05084|8720|ASX WOW|39.72B|39720000000|32.780|2,175,650|-13.92%|34|2023-02-22|15/12/2022||61.10||16260000000|2022-11-03|15/09/2022||||15440000000
2022-10-30 12:03:51|05085|8718|ASX WOR|7.46B|7460000000|14.18|1,286,499|31.05%|30|2023-02-21|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2022-10-30 12:03:54|05086|102040|ASX XRO|11.2B|11200000000|74.63|469,609|-50.08%|18|2022-11-10|15/09/2022||0.1707||664830000|2022-08-31|15/06/2022||||
2022-10-30 12:03:57|05087|948170|ASX ZIP|423.08M|423080000|0.61|9,627,843|-90.62%|28|2023-02-27|15/12/2022||-0.1216||404540000|2022-11-30|15/09/2022||||
2022-10-30 12:04:00|05088|320|SIX ABBN|51.97B|51970000000|27.72|3,426,389|-8.48%|38|2023-02-02|15/12/2022||0.3867||7890000000|2022-10-20|15/09/2022||0.3793||7390000000
2022-10-30 12:04:03|05089|949649|SIX ADXN|7.38M|7380000|0.150|103,135|-87.39%|20|2022-10-31|15/09/2022||-0.015||410000|2022-08-18|15/06/2022|-0.19|-0.0217|186000|510000
2022-10-30 12:04:07|05090|317|SIX ADEN|5.1B|5100000000|30.87|511,884|-32.99%|38|2023-02-23|15/12/2022||1.15||5980000000|2022-11-03|15/09/2022||1.02||5930000000
2022-10-30 12:04:10|05091|949648|SIX ADVN|113.15M|113150000|157.00|111|-5.99%|14|2022-08-19|15/06/2022|-0.06||86010000||2022-04-27|15/12/2021|2.22||80390000|
2022-10-30 12:04:12|05092|949650|SIX AEVS|1.59B|1590000000|18.80|3,328|49.8%|12|2022-09-16|15/06/2022|0.55||525300000||2022-03-24|15/12/2021|0.15||429300000|
2022-10-30 12:04:15|05093|949651|SIX AIRE|34.11M|34110000|0.550|3,635|-26.17%|14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2022-10-30 12:04:17|05094|1128773|SIX ALCC|29.91B|29910000000|60.84|803,501|-19.59%|17|2023-02-28|15/12/2022||0.4773||2190000000|2022-11-15|15/09/2022||0.4875||2130000000
2022-10-30 12:04:20|05095|48533|SIX ALLN|2.36B|2360000000|142.60|27,209|-26.34%|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01||259200000|
2022-10-30 12:04:22|05096|949654|SIX ALPN|105.44M|105440000|11.90|3,033|-21.19%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2022-10-30 12:04:27|05097|949655|SIX ALSN|2.02B|2020000000|157.80|15,056|-41.77%|22|2023-02-20|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 12:04:30|05098|48525|SIX AMS|1.49B|1490000000|5.70|1,629,619|-68.49%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000
2022-10-30 12:04:36|05099|949657|SIX APGN|474.72M|474720000|158.50|555|-23.43%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2022-10-30 12:04:39|05100|48552|SIX ARBNO|854.68M|854680000|12.38|77,143|-37.73%|18|2022-08-23|15/06/2022|0.17||630900000||2022-03-01|15/12/2021|0.06||597600000|
2022-10-30 12:04:42|05101|955643|SIX ARONL|8.05M|8050000|0.550|10,168|-77.64%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-10-30 12:04:45|05102|49837|SIX ARYN|1.02B|1020000000|1.0230|2,436,110|-14.54%|25|2022-12-28|15/10/2022||||390100000|2022-10-03|15/07/2022|||486900000|429200000
2022-10-30 12:04:48|05103|48538|SIX ASCN|223.39M|223390000|6.22|82,224|-56.26%|28|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|-0.06||143800000|
2022-10-30 12:04:50|05104|1072993|SIX ASWN|28.12M|28120000|2.440|2,045|-16.15%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2022-10-30 12:04:53|05105|949660|SIX AUTON|447M|447000000|96.20|6,353|-32.82%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2022-10-30 12:04:56|05106|949661|SIX BANB|5.28B|5280000000|71.60|114,134|-51.36%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.5||234900000|
2022-10-30 12:04:59|05107|322|SIX BALN|6.13B|6130000000|135.70|85,102|-7.05%|20|2022-08-25|15/06/2022|6.35||3950000000||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-10-30 12:05:01|05108|949723|SIX LINN|471.16M|471160000|585.00|9|15.84%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2022-10-30 12:05:05|05109|48544|SIX BCVN|7.62B|7620000000|88.75|97,139|20.42%|34|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 12:05:08|05110|949664|SIX BCGE|1.27B|1270000000|179.00|514|6.55%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2022-10-30 12:05:10|05111|949666|SIX BCJ|163.19M|163190000|54.50|158|2.83%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2022-10-30 12:05:16|05112|955653|SIX WKB|1.67B|1670000000|106.50|1,459|5.45%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2022-10-30 12:05:19|05113|49829|SIX BARN|10.28B|10280000000|1,876.0|6,073|-11.43%|30|2023-01-19|15/11/2022||||2240000000|2022-11-02|15/08/2022||41.81||1820000000
2022-10-30 12:05:21|05114|949670|SIX BLKB|1.99B|1990000000|918.00|254|0%|0||
2022-10-30 12:05:26|05115|949676|SIX BSLN|530.63M|530630000|44.80|34,435|4.67%|26|2023-02-13|15/12/2022||-1.03||63600000|2022-11-30|15/09/2022||||
2022-10-30 12:05:28|05116|949675|SIX BSKP|2.56B|2560000000|61.40|2,391|-3.15%|14|2022-06-29|15/12/2021|2.31||344900000||2021-08-11|15/06/2021|1.86||363900000|
2022-10-30 12:05:31|05117|48555|ETR BION|3.08B|3080000000|56.10|65,049|-30.57%|34|2023-02-17|15/12/2022|||||2022-10-21|15/09/2022|3.83||221000000|
2022-10-30 12:05:34|05118|48527|SIX BEAN|5.05B|5050000000|410.5|18,270|-22.84%|18|2022-07-26|15/06/2022|4.99||416400000|405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-10-30 12:05:37|05119|945097|SIX BELL|1.52B|1520000000|242.00|2,728|-17.69%|18|2022-08-11|15/06/2022|6.4||2110000000||2022-02-11|15/12/2021|12.34||2130000000|
2022-10-30 12:05:40|05120|955638|SIX TIBN|144.2M|144200000|43.20|583|-5.47%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2022-10-30 12:05:47|05121|949667|SIX BEKN|2.02B|2020000000|219.00|1,512|4.04%|14|2022-08-10|15/06/2022|7.08||252300000||2022-02-03|15/12/2021|16.62||497400000|
2022-10-30 12:05:50|05122|949668|SIX BKWB|6.1B|6100000000|115.60|61,361|-4.62%|15|2022-09-06|15/06/2022|1.11||||2022-03-15|15/12/2021|2.04|||
2022-10-30 12:05:53|05123|1088124|SIX BLS|5.55M|5550000|0.130|150,620|-95.29%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-10-30 12:05:55|05124|949671|SIX BOBNN|992.76M|992760000|60.10|53,543|-19.44%|15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2022-10-30 12:05:57|05125|48541|SIX BOS|1.52B|1520000000|197.60|12,732|-41.19%|28|2022-10-12|15/09/2022||||268700000|2022-07-21|15/06/2022|7.58||294200000|294000000
2022-10-30 12:06:01|05126|48529|SIX BUCN|3.48B|3480000000|340.00|9,639|-26.34%|32|2023-02-24|15/12/2022||18.18||862600000|2022-10-27|15/09/2022||||791000000
2022-10-30 12:06:04|05127|949665|SIX BCHN|1.45B|1450000000|427.50|4,185|11.04%|14|2022-06-08|15/03/2022|9.57||382200000||2021-11-02|15/09/2021|5.25|4.80|268500000|311120000
2022-10-30 12:06:06|05128|949674|SIX BRKN|784.55M|784550000|76.80|12,086|16.01%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2022-10-30 12:06:08|05129|949677|SIX BVZN|144.01M|144010000|730.00|24|-4.58%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2022-10-30 12:06:12|05130|949686|SIX BYS|1.2B|1200000000|578.00|1,798|-54.05%|25|2022-10-14|15/09/2022|||||2022-07-21|15/06/2022|3.38||453200000|253000000
2022-10-30 12:06:14|05131|949678|SIX CALN|355.17M|355170000|42.25|4,913|-12.89%|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
2022-10-30 12:06:17|05132|949700|SIX GAV|187.63M|187630000|265.00|299|5.16%|24|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:06:23|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|11.56%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-10-30 12:06:26|05134|949679|SIX CASN|9.58M|9580000|1.75|6,244|-87.76%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-10-30 12:06:28|05135|949688|SIX CPE|77.81M|77810000|7.70|1,648|-18.09%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-10-30 12:06:30|05136|949685|SIX CMBN|2.1B|2100000000|71.70|69,661|17.44%|16|2023-02-23|15/12/2022|||||2022-07-21|15/06/2022|3.08||262200000|
2022-10-30 12:06:33|05137|949682|SIX CIE|1.76M|1760000|2.880|851|-1.37%|14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2022-10-30 12:06:36|05138|949681|SIX CICN|143.2M|143200000|42.00|1,418|-28.33%|15|2022-08-11|15/06/2022|0.23||157700000|148200000|2022-03-10|15/12/2021|0.79||122300000|115800000
2022-10-30 12:06:39|05139|326|SIX CLN|5.4B|5400000000|16.40|580,511|-14.85%|38|2023-03-02|15/12/2022||0.1347||2408000000|2022-10-27|15/09/2022||0.1347||1156000000
2022-10-30 12:06:41|05140|949683|SIX CLTN|478.04M|478040000|80.00|1,261|-30.8%|25|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-30 12:06:44|05141|949687|SIX COTNE|1.26B|1260000000|161.80|26,435|-52.41%|25|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 12:06:47|05142|949680|SIX CFT|778.83M|778830000|103.00|756|-7.16%|22|2022-11-02|15/09/2022|||||2022-09-02|15/06/2022|6.74||483900000|
2022-10-30 12:06:50|05143|48554|SIX COPN|909.29M|909290000|55.50|6,717|-20.37%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021|1.47|||33000000
2022-10-30 12:06:53|05144|949690|SIX CPHN|418.8M|418800000|69.80|2,178|-1.13%|14|2022-07-21|15/06/2022|7.9|7.10|359900000|324000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2022-10-30 12:06:56|05145|949684|SIX CLXN|52.81M|52810000|38.00|781|-68.72%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2022-10-30 12:07:04|05146|316|SIX CSGN|10.27B|10270000000|3.93|13,947,004|-58.76%|38|2023-02-09|15/12/2022||-0.0429||3980000000|2022-10-27|15/09/2022|-1.53|-0.12|3800000000|3790000000
2022-10-30 12:07:07|05147|48549|SIX DAE|3.07B|3070000000|180.60|13,018|-49.2%|19|2023-02-09|15/12/2022|||||2022-08-24|15/06/2022|3.38||541600000|
2022-10-30 12:07:08|05148|949691|SIX DCN|120.42M|120420000|745.00|9|15.5%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-10-30 12:07:11|05149|49838|SIX DKSH|4.67B|4670000000|71.85|54,538|-1.98%|19|2023-02-07|15/12/2022||1.77||5908000000|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000
2022-10-30 12:07:15|05150|48539|SIX DOKA|1.33B|1330000000|317.50|7,980|-53.21%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2.57||1410000000|
2022-10-30 12:07:21|05151|949692|SIX DESN|3.18B|3180000000|231.00|2,207|-31.25%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-10-30 12:07:29|05152|949693|BS DUFN|2.92B|2920000000|32.21|372,094|-33.42%|26|2022-11-02|15/09/2022||||1890000000|2022-08-09|15/06/2022|-0.2|0.40|2850000000|1820000000
2022-10-30 12:07:31|05153|949697|SIX ESUN|113.94M|113940000|110.00|187|-16.67%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2022-10-30 12:07:34|05154|1136130|SIX EIC|2.12M|2120000|1.39|1,073|-72.2%|12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2022-10-30 12:07:36|05155|949695|SIX EFGN|2.53B|2530000000|8.19|215,730|27.37%|15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2022-10-30 12:07:38|05156|949696|SIX ELMN|230.78M|230780000|1,010.00|41|48.53%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2022-10-30 12:07:41|05157|48543|SIX EMMN|4.27B|4270000000|798.00|3,681|-16.4%|18|2022-08-18|15/06/2022|14.61||2020000000||2022-03-04|15/12/2021|22.06||2030000000|2028000000
2022-10-30 12:07:44|05158|48545|SIX EMSN|15.31B|15310000000|654.50|14,531|-27.88%|37|2023-02-10|15/12/2022||||619000000|2022-10-12|15/09/2022||||588000000
2022-10-30 12:07:51|05159|949694|SIX EDHN|1.37B|1370000000|41.30|1,665|-10.8%|0||
2022-10-30 12:07:55|05160|993559|SIX RUSE|15.45M|15450000|6.00|1|-28.57%|14|2022-08-25|15/06/2022|5.19||18580000||2022-04-13|15/12/2021|0.15||2750000|
2022-10-30 12:08:00|05161|48546|SIX EVE|92.71M|92710000|0.0835|736,986|-40.36%|16|2022-08-25|15/06/2022|-0.03||8130000||2022-03-10|15/12/2021|-0.02||3500000|
2022-10-30 12:08:04|05162|949699|SIX FTON|289.14M|289140000|19.62|10,462|-46.34%|25|2022-11-01|15/09/2022|||||2022-08-23|15/06/2022|1.11||411500000|
2022-10-30 12:08:07|05163|48534|SIX FHZN|4.66B|4660000000|151.80|41,545|-8%|28|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|1.8|1.81|458300000|425940000
2022-10-30 12:08:09|05164|949698|SIX FORN|1.82B|1820000000|1,226.00|1,455|-31.05%|26|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 12:08:12|05165|1008651|SIX GALE|3.52B|3520000000|70.95|101,862|5.9%|13|2022-08-02|15/06/2022|1.67||1960000000||2022-03-08|15/12/2021|1.78||1980000000|
2022-10-30 12:08:14|05166|49959|SIX GAMH|116.55M|116550000|0.746|134,373|-49.42%|32|2023-02-28|15/12/2022|||||2022-10-20|15/09/2022||||
2022-10-30 12:08:17|05167|39129|SIX GEBN|15.5B|15500000000|449.00|115,379|-37.19%|37|2022-11-03|15/09/2022||5.38||883140000|2022-08-18|15/06/2022|5.23|5.74|954000000|938250000
2022-10-30 12:08:23|05168|49954|SIX GF|4.56B|4560000000|55.70|146,038|-19.57%|28|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 12:08:26|05169|986242|SIX GIVN|28.03B|28030000000|3,038.00|21,594|-29.5%|28|2023-01-27|15/12/2022||40.58||1740000000|2022-10-11|15/09/2022|||1810000000|1830000000
2022-10-30 12:08:30|05170|958264|SIX GLKBN|337.5M|337500000|25.00|2,204|-10.07%|24|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022|0.45||25510000|
2022-10-30 12:08:32|05171|949704|SIX GRKP|4.14B|4140000000|1,660.00|128|8.85%|24|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|39.63||212200000|
2022-10-30 12:08:35|05172|949703|SIX GMI|100.98M|100980000|306.00|50|-21.54%|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2022-10-30 12:08:38|05173|949705|SIX GURN|450.87M|450870000|96.40|4,544|-39.29%|28|2023-03-02|15/12/2022||||116000000|2022-10-21|15/09/2022||||122000000
2022-10-30 12:08:42|05174|949707|SIX HBMN|1.57B|1570000000|225.00|3,361|-35.34%|24|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|-12.33||-77170000|
2022-10-30 12:08:53|05175|49831|SIX HELN|5.23B|5230000000|98.95|74,099|-9.22%|18|2022-09-08|15/06/2022|3.9||5150000000||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-10-30 12:08:55|05176|949708|SIX HIAG|823.74M|823740000|81.40|6,226|-16.08%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2022-10-30 12:08:58|05177|949709|SIX HLEE|226.92M|226920000|24.00|115|-11.11%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2022-10-30 12:09:00|05178|949710|SIX HOCN|55.17M|55170000|26.00|367|-36.59%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2022-10-30 12:09:03|05179|321|SIX HOLN|27.37B|27370000000|45.01|1,515,699|-1.53%|38|2023-02-24|15/12/2022||2.65||7400000000|2022-10-28|15/09/2022||||8060000000
2022-10-30 12:09:11|05180|949712|SIX HUBN|1.74B|1740000000|90.10|24,418|10.69%|27|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|2.28||477400000|
2022-10-30 12:09:17|05181|949706|SIX HBLN|297.68M|297680000|4,140.0|15|-1.43%|14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2022-10-30 12:09:21|05182|1017260|SIX IDIA|2.68B|2680000000|15.13|395,370|-19.69%|24|2023-02-07|15/12/2022||-1.19||52440000|2022-10-25|15/09/2022|-1.22|-1.21|21030000|28430000
2022-10-30 12:09:24|05183|48547|SIX IMPN|674.75M|674750000|36.60|52,888|95.93%|19|2023-03-01|15/12/2022|||||2022-08-17|15/06/2022|3.42||1770000000|1825000000
2022-10-30 12:09:27|05184|48536|SIX IFCN|1.97B|1970000000|805.00|1,971|-31.31%|29|2023-03-02|15/12/2022||11.97||153800000|2022-10-20|15/09/2022||7.25||143000000
2022-10-30 12:09:30|05185|949715|SIX INRN|1.77B|1770000000|2,160.0|1,512|-51.41%|14|2022-08-02|15/06/2022|40.31||310900000|295000000|2022-03-18|15/12/2021|57.47||368000000|368000000
2022-10-30 12:09:34|05186|949716|SIX ISN|1.12B|1120000000|605.00|1,064|5.58%|24|2022-11-02|15/09/2022|||||2022-08-25|15/06/2022|19.38||41260000|
2022-10-30 12:09:37|05187|985791|SIX IREN|1.29B|1290000000|101.50|3,697|-0.49%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2022-10-30 12:09:39|05188|955645|SIX VBSN|268.29M|268290000|113.00|332|-20.98%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2022-10-30 12:09:43|05189|319|SIX BAER|9.66B|9660000000|47.86|440,987|-27.68%|19|2023-02-02|15/12/2022||2.43||1832000000|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000
2022-10-30 12:09:46|05190|949717|SIX JFN|670.52M|670520000|115.00|1,468|-19.92%|24|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022|2.57||93160000|
2022-10-30 12:09:49|05191|48551|SIX KARN|1.17B|1170000000|151.80|6,860|-46.17%|18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2022-10-30 12:09:51|05192|1081717|SIX KLIN|106.96M|106960000|12.10|2,451|-23.9%|0||
2022-10-30 12:09:57|05193|48535|SIX KOMN|1.21B|1210000000|236.00|7,596|1.2%|18|2022-08-17|15/06/2022|6.03||241800000||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-10-30 12:09:59|05194|949718|SIX KUD|149.78M|149780000|2.69|28,755|-26.2%|10|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022||||364000000
2022-10-30 12:10:03|05195|49835|SIX KNIN|25.66B|25660000000|213.30|188,227|-26.01%|36|2023-03-01|15/12/2022||4.61||9070000000|2022-10-25|15/09/2022|5.48|5.05|9970000000|8110000000
2022-10-30 12:10:06|05196|14155|SIX KURN|63.95M|63950000|1.750|12,936|-16.67%|28|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|-0.11||10430000|
2022-10-30 12:10:09|05197|1084287|SIX LLQ|229.59M|229590000|32.00|577|-13.51%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-10-30 12:10:11|05198|1027140|SIX LANDI|1.71B|1710000000|59.30|44,402|-5.87%|14|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:10:15|05199|100240|SIX LMN|222.05M|222050000|20.15|11,476|-54.2%|13|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022||||
2022-10-30 12:10:20|05200|949719|SIX LECN|187.71M|187710000|0.560|65,031|-24.32%|14|2022-09-26|15/06/2022|||||2022-04-25|15/12/2021|-0.15||4730000|
2022-10-30 12:10:23|05201|949720|SIX LEHN|1.92B|1920000000|1,684.00|411|-24.14%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|12.88||90720000|88400000
2022-10-30 12:10:26|05202|949721|SIX LEON|752.56M|752560000|41.30|38,832|-31.85%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 12:10:28|05203|955599|SIX LLBN|1.66B|1660000000|54.20|4,281|0.37%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-10-30 12:10:31|05204|49830|SIX LISN|22.25B|22250000000|96,200.0|83|-12.47%|26|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|577.1|519.74|1990000000|1932000000
2022-10-30 12:10:40|05205|943209|SIX LISP|22.25B|22250000000|9,550.0|1,695|-11.49%|24|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|577.1||1990000000|1932000000
2022-10-30 12:10:43|05206|324|SIX LOGN|8.19B|8190000000|50.64|907,096|-33.56%|37|2023-01-23|15/12/2022||1.27||1480000000|2022-10-25|15/09/2022||0.8515||1200000000
2022-10-30 12:10:45|05207|338|SIX LONN|38.21B|38210000000|515.00|158,557|-31.39%|27|2023-01-25|15/12/2022||8.59||3263000000|2022-10-25|15/09/2022||||
2022-10-30 12:10:49|05208|955601|SIX LUKN|3.49B|3490000000|411.00|883|-2.84%|27|2022-11-04|15/09/2022|||||2022-08-23|15/06/2022|6.52||162800000|
2022-10-30 12:10:51|05209|955602|SIX MCHN|147.34M|147340000|4.76|120,109|-62.08%|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2022-10-30 12:10:54|05210|1127887|SIX MOVE|1.81B|1810000000|90.40|6,812|-41.15%|5|2022-09-09|15/06/2022|||||2022-03-11|15/12/2021|1.61|||
2022-10-30 12:11:02|05211|1081655|SIX MEDA|887.12M|887120000|74.90|3,430|-37.89%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2022-10-30 12:11:04|05212|955603|SIX METN|833.78M|833780000|1,860.0|160|-10.14%|14|2022-08-11|15/06/2022|32.84||324400000||2022-03-15|15/12/2021|59.1||359100000|340000000
2022-10-30 12:11:07|05213|949724|SIX MBTN|1.27B|1270000000|0.4800|15,509,876|9.79%|15|2022-08-18|15/06/2022|-0.02||56700000||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-10-30 12:11:10|05214|955604|SIX MIKN|141.05M|141050000|8.58|4,505|10%|25|2022-10-25|15/09/2022|||||2022-07-20|15/06/2022|0.64||145900000|
2022-10-30 12:11:14|05215|953068|SIX MOZN|686.85M|686850000|15.82|145,739|28.62%|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
2022-10-30 12:11:18|05216|48537|SIX MOBN|1.69B|1690000000|232.50|9,775|-23.72%|29|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 12:11:20|05217|942513|SIX MOLN|209.72M|209720000|6.45|53,253|-62.5%|24|2023-02-09|15/12/2022||-0.6||3500000|2022-10-27|15/09/2022||-0.6||3200000
2022-10-30 12:11:23|05218|949725|SIX NBEN|76.67M|76670000|8.40|1,329|-8.7%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2022-10-30 12:11:25|05219|334|SIX NESN|297.37B|297370000000|107.76|3,194,724|-10.81%|32|2023-02-16|15/12/2022||2.41||25720000000|2022-10-19|15/09/2022||2.76||23410000000
2022-10-30 12:11:29|05220|949727|SIX THAGN|25.93M|25930000|0.056|274,522|-93.17%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-10-30 12:11:31|05221|955607|SIX NWRN|24.09M|24090000|1.35|7,221|-27.03%|6|2022-09-15|15/06/2022||-0.51||2670000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-10-30 12:11:34|05222|332|SIX NOVN|172.25B|172250000000|80.08|3,791,715|5.87%|26|2023-01-25|15/12/2022||1.46||13240000000|2022-10-25|15/09/2022||1.56||12920000000
2022-10-30 12:11:36|05223|14157|SIX OERL|2.1B|2100000000|6.44|384,499|-30.72%|36|2023-02-21|15/12/2022||||780000000|2022-11-03|15/09/2022||||728500000
2022-10-30 12:11:39|05224|949673|SIX ONE|19.23M|19230000|1.280|6,211|-57.05%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2022-10-30 12:11:43|05225|955608|SIX ODHN|285.73M|285730000|7.10|3,607|-34.26%|23|2022-11-16|15/09/2022||0.2723|||2022-08-17|15/06/2022|0.1815|0.1815|128500000|
2022-10-30 12:11:45|05226|955609|SIX OFN|159.11M|159110000|81.20|443|-13.25%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2022-10-30 12:11:49|05227|955610|SIX ORON|449.9M|449900000|68.90|5,149|-26.7%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|1.98||309200000|
2022-10-30 12:11:51|05228|49833|SIX PGHN|23.52B|23520000000|902.00|56,544|-43.54%|18|2022-08-30|15/06/2022|17.53|18.10|852700000||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-10-30 12:11:54|05229|955613|SIX PEAN|342.56M|342560000|20.30|27,640|-67.26%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2022-10-30 12:11:57|05230|955617|SIX KNRS|1.7M|1700000|0.0100|1,061,002|-86.3%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2022-10-30 12:12:08|05231|955614|SIX PEDU|10.83M|10830000|80.50|202|-22.6%|14|2022-08-25|15/04/2022|-17.11||8460000||2022-07-06|15/10/2021|-5.72||6070000|
2022-10-30 12:12:11|05232|955616|SIX PM|313.12M|313120000|326.00|376|-26.82%|13|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022||||
2022-10-30 12:12:13|05233|993241|VIE PMAG|1.95B|1950000000|58.10|9,592|-31.65%|20|2022-11-11|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 12:12:16|05234|955615|SIX PLANZ|637.56M|637560000|308.00|931|-7.51%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2022-10-30 12:12:18|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|21.7%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-30 12:12:21|05236|1076609|SIX SPEXN|21.76M|21760000|0.45|9,796|-74.52%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2022-10-30 12:12:23|05237|949728|SIX PEHN|186.32M|186320000|73.80|674|-18%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-10-30 12:12:26|05238|49832|SIX PSPN|4.9B|4900000000|106.80|90,228|-6.64%|36|2022-11-08|15/09/2022|||||2022-09-02|15/06/2022|3.25||78700000|78700000
2022-10-30 12:12:30|05239|955640|SIX RLFB|118.61M|118610000|0.0270|4,050,076|-65.82%|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2022-10-30 12:12:33|05240|318|SIX CFR|55.84B|55840000000|97.78|1,024,486|-13.55%|28|2023-02-01|15/12/2022||2.62||6220000000|2022-11-11|15/09/2022||2.96||5140000000
2022-10-30 12:12:40|05241|48531|SIX RIEN|377.05M|377050000|83.90|8,203|-55.84%|18|2022-07-13|15/06/2022|-5.62||620600000|609650000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-10-30 12:12:42|05242|955621|SIX RO|273.29B|273290000000|402.20|42,784|2.34%|30|2023-02-02|15/12/2022||8.85||16250000000|2022-10-18|15/09/2022||8.76||15310000000
2022-10-30 12:12:45|05243|337|SIX ROG|273.29B|273290000000|331.70|1,030,092|-6.31%|37|2023-02-02|15/12/2022||8.85||16250000000|2022-10-18|15/09/2022||8.76|47040000000|15310000000
2022-10-30 12:12:48|05244|949711|SIX HREN|1.14B|1140000000|1,115.00|55|-18.01%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2022-10-30 12:12:51|05245|955628|SIX SHLTN|219.82M|219820000|15.10|2,477|-21.35%|13|2022-11-16|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-30 12:12:54|05246|955624|SIX SANN|33.79M|33790000|0.65|156,570|-50.83%|26|2023-03-01|15/12/2022||-0.15||1500000|2022-12-14|15/09/2022||-0.15||1600000
2022-10-30 12:12:57|05247|955623|SIX SAHN|175.28M|175280000|278.00|200|-2.11%|23|2023-01-10|15/12/2022|||||2022-12-06|15/09/2022||||
2022-10-30 12:13:00|05248|48548|SIX SCHN|17.41B|17410000000|159.60|24,214|-32.03%|34|2023-02-15|15/12/2022||1.46||2970000000|2022-10-20|15/09/2022||1.33||2820000000
2022-10-30 12:13:08|05249|49834|SIX SCHP|17.41B|17410000000|165.20|108,655|-30.65%|33|2023-02-15|15/12/2022||1.46||2970000000|2022-10-20|15/09/2022||1.33||2820000000
2022-10-30 12:13:11|05250|955635|SIX STRN|25.41M|25410000|23.00|248|-11.54%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2022-10-30 12:13:15|05251|955636|SIX SWTQ|965.04M|965040000|674.00|967|-48.71%|15|2022-08-17|15/06/2022|19.1||647800000|659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-10-30 12:13:17|05252|955631|SIX SNBN|414M|414000000|4,140.0|48|-18.82%|22|2022-07-29|15/06/2022|-623838||3460000000||2022-04-28|15/03/2022|-327804||6830000000|
2022-10-30 12:13:20|05253|1073053|SIX SENSI|1.44B|1440000000|92.20|18,376|-30.05%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2022-10-30 12:13:22|05254|955625|SIX SFPN|281.56M|281560000|84.00|1,266|-14.29%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2022-10-30 12:13:25|05255|945096|SIX SFSN|3.56B|3560000000|91.70|29,161|-25.57%|16|2023-03-02|15/12/2022||||1550000000|2022-07-18|15/06/2022|3.42||1220000000|1186000000
2022-10-30 12:13:28|05256|13818|SIX SGSN|16.45B|16450000000|2,196.00|15,771|-18.91%|19|2023-01-25|15/12/2022||53.80||3466000000|2022-07-19|15/06/2022|36.85|40.29|3260000000|3277000000
2022-10-30 12:13:35|05257|955626|SIX SFZN|2.53B|2530000000|596.50|9,327|-31.83%|25|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|14.51|9.40|586700000|527000000
2022-10-30 12:13:38|05258|1096149|SIX SIGNC|7.48B|7480000000|19.57|1,104,864|-18.19%|13|2023-02-28|15/12/2022||0.27||812000000|2022-10-25|15/09/2022||0.2||710650000
2022-10-30 12:13:45|05259|49827|SIX SIKA|34.83B|34830000000|226.60|348,947|-26.9%|33|2023-02-17|15/12/2022||4.92||2950000000|2022-10-21|15/09/2022|1.87||2750000000|2670000000
2022-10-30 12:13:48|05260|49955|SIX SOON|14.4B|14400000000|235.50|239,678|-37.75%|25|2022-11-14|15/09/2022||5.36||1593000000|2022-08-31|15/06/2022||||
2022-10-30 12:13:54|05261|945906|SIX SPCE|78.16M|78160000|16.20|5,502|-1.82%|17|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|-1.7||-6590000|
2022-10-30 12:13:58|05262|955627|SIX SGKN|2.8B|2800000000|468.50|2,011|11.02%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 12:14:00|05263|1128801|SIX SRAIL|2.94B|2940000000|29.46|141,669|-26.72%|9|2022-09-01|15/06/2022|0.01||1470000000||2022-03-15|15/12/2021|1.08||2220000000|
2022-10-30 12:14:04|05264|955633|SIX STGN|165.31M|165310000|49.20|1,204|3.36%|26|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|1.5||139500000|
2022-10-30 12:14:08|05265|949731|SIX STMN|15.02B|15020000000|94.22|331,317|-50.46%|31|2023-02-16|15/12/2022||14.98||590000000|2022-11-02|15/09/2022||||542000000
2022-10-30 12:14:11|05266|49836|SIX SUN|2.3B|2300000000|68.00|46,842|-24.49%|32|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 12:14:14|05267|330|SIX UHR|11.27B|11270000000|224.70|104,700|-10.55%|28|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01|5.73|3610000000|3574000000
2022-10-30 12:14:17|05268|943210|SIX UHRN|11.27B|11270000000|41.68|46,384|-14.31%|26|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01||3610000000|3574000000
2022-10-30 12:14:20|05269|331|SIX SLHN|14.74B|14740000000|478.30|90,185|-4.83%|31|2022-11-09|15/09/2022|||||2022-11-09|15/12/2022||||
2022-10-30 12:14:28|05270|49828|SIX SPSN|6.17B|6170000000|80.50|120,417|-11.87%|37|2023-02-09|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 12:14:31|05271|335|SIX SRENH|21.79B|21790000000|75.42|969,688|-14.91%|38|2023-02-17|15/12/2022||2.07||11582000000|2022-10-28|15/09/2022||1.99||10869000000
2022-10-30 12:14:35|05272|955634|SIX STLN|732.6M|732600000|0.2395|283,720|-31.77%|29|2022-11-10|15/09/2022|||||2022-09-09|15/06/2022|0.02||1120000000|
2022-10-30 12:14:37|05273|339|SIX SCMN|25.17B|25170000000|485.80|97,623|-2.53%|38|2023-02-09|15/12/2022||6.06||2840000000|2022-10-27|15/09/2022|8.28|7.73|2730000000|2720000000
2022-10-30 12:14:40|05274|955632|SIX SQN|1.79B|1790000000|119.30|39,248|-35.65%|24|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|5.14||230100000|
2022-10-30 12:14:42|05275|48540|SIX TECN|4.7B|4700000000|369.60|27,306|-34%|28|2022-11-02|15/09/2022|||||2022-08-17|15/06/2022|5.33||584000000|
2022-10-30 12:14:46|05276|949732|SIX TEMN|4.23B|4230000000|58.90|277,960|-57.88%|31|2023-02-16|15/12/2022||1.6||320600000|2022-10-20|15/09/2022||0.8879||245490000
2022-10-30 12:14:49|05277|955639|SIX TKBP|2.33B|2330000000|116.50|1,018|10.43%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2022-10-30 12:14:52|05278|955641|SIX TOHN|111.27M|111270000|5.64|3,370|-21.11%|24|2022-11-01|15/09/2022|||||2022-08-10|15/06/2022|0.45||93680000|
2022-10-30 12:14:55|05279|955637|SIX TXGN|1.46B|1460000000|137.40|4,612|-9.13%|14|2022-08-30|15/06/2022|-1.68||443200000||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-10-30 12:14:58|05280|955642|SIX UBXN|723.32M|723320000|103.60|23,799|56.77%|14|2022-08-19|15/06/2022|6.58||294400000|259300000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2022-10-30 12:15:01|05281|943811|SIX UBSG|50.79B|50790000000|15.96|7,815,160|-4.09%|33|2023-01-31|15/12/2022||0.3967||8050000000|2022-10-25|15/09/2022|0.52|0.46|8240000000|8190000000
2022-10-30 12:15:04|05282|955649|SIX VLRT|62.14M|62140000|15.75|2,608|72.13%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2022-10-30 12:15:06|05283|49956|SIX VATN|1.53B|1530000000|97.00|16,017|7.06%|33|2023-02-02|15/12/2022||2.24||118350000|2022-11-08|15/09/2022||1.64||109880000
2022-10-30 12:15:09|05284|48528|SIX VALN|1.13B|1130000000|259.00|12,103|48.68%|28|2023-02-21|15/12/2022||8.27||1014000000|2022-11-02|15/09/2022||||
2022-10-30 12:15:11|05285|994260|SIX VARN|489.09M|489090000|48.30|2,674|14.45%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 12:15:17|05286|976465|SIX VACN|6.94B|6940000000|231.60|87,444|-47.03%|25|2023-03-01|15/12/2022||4.87||573000000|2022-10-13|15/09/2022||||
2022-10-30 12:15:19|05287|955644|SIX VAHN|1.14B|1140000000|391.00|1,089|-15.18%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2022-10-30 12:15:22|05288|955647|SIX VETN|636.35M|636350000|32.1|13,024|-42.98%|14|2022-08-23|15/06/2022|-0.24||435000000|447100000|2022-03-15|15/12/2021|1.18||417300000|403950000
2022-10-30 12:15:25|05289|49957|SIX VIFN|11.52B|11520000000|177.55|19,260|50.34%|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2022-10-30 12:15:28|05290|955648|SIX VILN|81.43M|81430000|780.00|10|5.41%|14|2022-09-07|15/06/2022|10.1||34850000||2022-05-11|15/12/2021|11.71||35770000|
2022-10-30 12:15:31|05291|955622|SIX ROL|269.79M|269790000|0.770|94,334|-36.89%|23|2022-11-15|15/09/2022|||||2022-09-05|15/06/2022|0.02||121900000|
2022-10-30 12:15:35|05292|48542|SIX VONN|3.17B|3170000000|56.90|33,000|-32.82%|29|2023-02-09|15/12/2022|||||2022-11-01|15/09/2022||||
2022-10-30 12:15:37|05293|955650|SIX VPBN|526.49M|526490000|86.00|1,878|-16.5%|14|2022-08-18|15/06/2022|3.49||173200000||2022-03-08|15/12/2021|3.41||173000000|
2022-10-30 12:15:40|05294|955654|SIX METG|378.66M|378660000|31.70|16,639|63.82%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2022-10-30 12:15:43|05295|955652|SIX WARN|532.13M|532130000|2,150.0|97|-10.79%|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2022-10-30 12:15:47|05296|976078|SIX WIHN|17.77M|17770000|0.152|494,512|-86.31%|16|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000|2022-09-15|15/06/2022||-0.01||6500000
2022-10-30 12:15:49|05297|955611|SIX YTME|66.35M|66350000|1.120|4,087|-23.81%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-10-30 12:15:52|05298|955655|SIX YPSN|2.17B|2170000000|158.80|5,603|4.47%|14|2022-11-16|15/09/2022|||||2022-05-25|15/03/2022|1.26||242300000|
2022-10-30 12:15:54|05299|48553|SIX ZEHN|642.79M|642790000|55.80|15,532|-43.35%|12|2023-03-01|15/12/2022|||||2022-07-27|15/06/2022||||
2022-10-30 12:15:57|05300|955658|SIX ZUBN|88.2M|88200000|26.60|523|-2.21%|13|2022-09-14|15/03/2022|1.19||4270000||2021-11-10|15/09/2021|0.61||4180000|
2022-10-30 12:15:59|05301|955659|SIX ZUGN|844.05M|844050000|1,655.0|284|-16.41%|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2022-10-30 12:16:09|05302|955657|SIX ZUGER|2.11B|2110000000|7,320.0|38|11.59%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2022-10-30 12:16:12|05303|1024762|SIX ROSEG|328.73M|328730000|26.22|166,023|-91.93%|26|2022-10-20|15/09/2022||||368000000|2022-08-17|15/06/2022|-8.29||404550000|407050000
2022-10-30 12:16:14|05304|329|SIX ZURN|62.83B|62830000000|423.70|276,903|4.39%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|13.91|17.61|30040000000|31616000000
2022-10-30 12:16:17|05305|955660|SIX ZWM|11.09M|11090000|165.00|24|-11.29%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2022-10-30 12:16:20|05306|7010|BIT A2|3.53B|3530000000|1.128|8,449,644|-37.95%|35|2022-11-10|15/09/2022||||2550000000|2022-07-28|15/06/2022|0.09||4250000000|3610000000
2022-10-30 12:16:23|05307|26023|ST AAK|42.57B|42570000000|164.0|223,564|-12.63%|34|2023-02-02|15/12/2022||2.49||13110000000|2022-10-25|15/09/2022|2.35|2.13|13310000000|12690000000
2022-10-30 12:16:26|05308|6920|AS AALB|3.95B|3950000000|35.71|190,698|-25.37%|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2022-10-30 12:16:28|05309|961622|AS ABNd|8.97B|8970000000|9.99|2,626,387|-21.5%|27|2023-02-08|15/12/2022||0.2154||1850000000|2022-11-09|15/09/2022||0.3014||1780000000
2022-10-30 12:16:31|05310|534|EBR ACKB|4.66B|4660000000|140.70|24,524|-5.38%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|8.3||2150000000|
2022-10-30 12:16:34|05311|442|BME ACS|6.53B|6530000000|25.630|845,289|23.22%|38|2023-03-01|15/12/2022||0.2302||7920000000|2022-11-15|15/09/2022||0.6787||7600000000
2022-10-30 12:16:37|05312|1081623|AS ADYEN|44.39B|44390000000|1,432.80|88,502|-45.11%|23|2023-03-02|15/12/2022||11.19||715260000|2022-11-30|15/09/2022||||
2022-10-30 12:16:39|05313|15189|EBR AOO|3.06B|3060000000|77.95|55,254|-32.39%|23|2022-11-16|15/09/2022|||||2022-08-05|15/06/2022|1.25|5.39|65790000|
2022-10-30 12:16:42|05314|304|AS AEGN|9.34B|9340000000|4.631|7,775,484|5.61%|38|2023-02-16|15/12/2022||0.2051||6770000000|2022-11-10|15/09/2022||0.1829||7090000000
2022-10-30 12:16:45|05315|945627|BME AENA|17.44B|17440000000|116.25|136,605|-17.93%|29|2023-02-22|15/12/2022||0.00||877400000|2022-10-26|15/09/2022|2.25|0.00|1180000000|1210000000
2022-10-30 12:16:48|05316|26031|ST AFRY|16.87B|16870000000|149.0|198,850|-41.75%|34|2023-02-10|15/12/2022||3.48||6150000000|2022-10-28|15/09/2022||2.3||4980000000
2022-10-30 12:16:52|05317|13129|EBR AGES|6.51B|6510000000|35.25|410,522|-16.27%|38|2023-02-22|15/12/2022||1.39||2420000000|2022-11-09|15/09/2022||1.48||2420000000
2022-10-30 12:16:58|05318|6909|AS AD|27.63B|27630000000|28.09|2,650,617|-0.14%|38|2023-02-15|15/12/2022||0.6059||22490000000|2022-11-09|15/09/2022||0.5904||21530000000
2022-10-30 12:17:05|05319|50563|IR AIBG|7.91B|7910000000|2.958|2,756,546.65|26.19%|29|2023-03-01|15/12/2022||0.11||1254000000|2022-11-30|15/09/2022||||
2022-10-30 12:17:08|05320|40260|OL AKRBP|212.08B|212080000000|336.00|1,249,651|3.74%|37|2023-02-08|15/12/2022||1.45||4050000000|2022-10-26|15/09/2022||1.44||4400000000
2022-10-30 12:17:13|05321|6902|AS AKZO|11.14B|11140000000|62.82|616,586|-36.81%|38|2023-02-15|15/12/2022||0.9749||2760000000|2022-10-20|15/09/2022|0.51|0.8868|2860000000|2780000000
2022-10-30 12:17:17|05322|481|ST ALFA|113.71B|113710000000|275.1|648,452|-25.18%|38|2023-02-02|15/12/2022||4.12||14880000000|2022-10-25|15/09/2022|2.92|3.47|13180000000|13050000000
2022-10-30 12:17:27|05323|1166736|WA ALEP|23.56B|23560000000|22.33|3,299,680|-50.52%|15|2023-03-02|15/12/2022||0.0694|||2022-11-24|15/09/2022||0.1127||
2022-10-30 12:17:30|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||||
2022-10-30 12:17:33|05325|14615|BME AMA|23.25B|23250000000|51.680|571,127|-10.65%|37|2023-02-24|15/12/2022||0.324||1220000000|2022-11-04|15/09/2022||0.4195||1190000000
2022-10-30 12:17:36|05326|26232|CSE AMBUb|21.34B|21340000000|84.0|1,536,305|-54.17%|32|2023-02-07|15/12/2022||-0.09||1260000000|2022-11-15|15/09/2022||-0.3004||1190000000
2022-10-30 12:17:39|05327|18928|BIT AMPF|5.52B|5520000000|24.680|599,729|-43.85%|33|2023-03-02|15/12/2022||0.271||624550000|2022-10-26|15/09/2022|0.13|0.123|502500000|490470000
2022-10-30 12:17:43|05328|590|VIE ANDR|4.7B|4700000000|47.380|118,147|-3.27%|37|2023-03-03|15/12/2022||1.34||2020000000|2022-11-04|15/09/2022||0.9725||1710000000
2022-10-30 12:17:46|05329|13111|EBR ABI|99.54B|99540000000|50.20|1,519,072|-4.87%|37|2023-03-02|15/12/2022||0.7871||15350000000|2022-10-27|15/09/2022||0.8067||15250000000
2022-10-30 12:17:48|05330|943396|EBR ARGX|21.29B|21290000000|384.80|70,661|48.63%|26|2023-03-02|15/12/2022||-3.23||148740000|2022-10-27|15/09/2022||-3.35||113910000
2022-10-30 12:17:51|05331|963108|F AT1|3B|3000000000|2.015|13,884|-67.5%|25|2022-11-29|15/09/2022||0.10||397920000|2022-09-02|15/06/2022|0.2|0.11|317800000|310900000
2022-10-30 12:17:56|05332|6888|AS ASMI|11.45B|11450000000|235.20|244,679|-39.91%|38|2023-02-21|15/12/2022||3.17||613550000|2022-10-25|15/09/2022|-3.09|3.04|609800000|582350000
2022-10-30 12:17:58|05333|6917|AS ASML|191.68B|191680000000|480.40|791,922|-31.42%|38|2023-01-18|15/12/2022||4.93||6480000000|2022-10-19|15/09/2022||3.91||5600000000
2022-10-30 12:18:01|05334|985157|AS ASRNL|5.82B|5820000000|44.11|420,061|9.02%|24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2022-10-30 12:18:04|05335|483|ST ASSAb|251.15B|251150000000|226.1|1,630,002|-10.1%|38|2023-02-03|15/12/2022||3.09||31100000000|2022-10-26|15/09/2022|3.2|2.96|31820000000|30050000000
2022-10-30 12:18:07|05336|308|BIT GASI|23.45B|23450000000|15.0700|3,593,493|-20.05%|36|2022-11-10|15/09/2022||0.5195|||2022-07-31|15/06/2022|0.5403|0.5403|19850000000|19560000000
2022-10-30 12:18:09|05337|7011|BIT ATL|18.48B|18480000000|22.57|2,862,495|35.11%|37|2022-11-10|15/09/2022||||1530000000|2022-08-05|15/06/2022|0.11||1800000000|1800000000
2022-10-30 12:18:12|05338|476|ST ATCOa|559.78B|559780000000|118.6|4,081,020|-12.41%|38|2023-01-26|15/12/2022||1.28||36760000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|34950000000
2022-10-30 12:18:16|05339|7029|BIT BAMI|4.62B|4620000000|3.060|12,106,173|13.92%|38|2023-02-08|15/12/2022||0.0979||1120000000|2022-11-08|15/09/2022||0.108||1100000000
2022-10-30 12:18:18|05340|473|BME SABE|4.36B|4360000000|0.7812|30,372,663|12.18%|38|2023-02-03|15/12/2022||0.025||1250000000|2022-10-27|15/09/2022|0.06|0.0425|1650000000|1340000000
2022-10-30 12:18:21|05341|290|LON BIRG|7.72B|7720000000|7.23|1,596,052|39.58%|20|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-30 12:18:24|05342|8759|WA PEO|20.21B|20210000000|77.00|1,085,342|-41.56%|38|2023-02-28|15/12/2022||3.96||3340000000|2022-11-03|15/09/2022||0.0607||3330000000
2022-10-30 12:18:27|05343|447|BME BKT|5.43B|5430000000|6.040|2,876,244|26.84%|38|2023-01-26|15/12/2022||0.1327||508220000|2022-10-27|15/09/2022|0.18|0.1773|626400000|547200000
2022-10-30 12:18:30|05344|446|BME BBVA|31.14B|31140000000|5.246|19,588,978|-13.46%|38|2023-02-01|15/12/2022||0.195||6000000000|2022-10-28|15/09/2022||0.2296||6020000000
2022-10-30 12:18:36|05345|26047|ST BEIJb|65.75B|65750000000|172.80|336,565|-2.04%|28|2023-01-26|15/12/2022||0.8335||5130000000|2022-10-20|15/09/2022|1.12|0.9412|5980000000|5490000000
2022-10-30 12:18:39|05346|477|ST BOL|89.51B|89510000000|327.25|1,206,530|12.67%|38|2023-02-14|15/12/2022||9.47||20310000000|2022-10-20|15/09/2022|35.95|9.36|62860000000|19950000000
2022-10-30 12:18:42|05347|452|BME CABK|25.87B|25870000000|3.290|13,146,273|32.39%|38|2023-02-03|15/12/2022||0.07||2690000000|2022-10-28|15/09/2022||0.105||3040000000
2022-10-30 12:18:45|05348|13579|BIT CPRI|10B|10000000000|8.9160|1,846,178|-27.39%|38|2023-02-21|15/12/2022||0.16||735100000|2022-10-27|15/09/2022||||664800000
2022-10-30 12:18:47|05349|551|CSE CARLb|129.13B|129130000000|882.0|192,083|-16.91%|38|2023-02-08|15/12/2022||11.21||15510000000|2022-10-27|15/09/2022||19.62|20240000000|20250000000
2022-10-30 12:18:51|05350|18976|BS CASTs|39.97B|39970000000|122.40|238,535|-46.41%|33|2023-02-13|15/12/2022||2.7||2200000000|2022-10-20|15/09/2022||3.09||2180000000
2022-10-30 12:18:53|05351|37756|WA CDR|12.49B|12490000000|124.00|676,575|-28.69%|25|2022-11-28|15/09/2022||0.83||209850000|2022-09-07|15/06/2022|0.45|1.19|161800000|178850000
2022-10-30 12:18:57|05352|951681|BME CLNX|22.18B|22180000000|32.74|1,117,373|-38.44%|27|2023-02-24|15/12/2022||-0.0283||907740000|2022-11-04|15/09/2022||-0.0563||875750000
2022-10-30 12:19:00|05353|26250|CSE CHRH|55.69B|55690000000|423.2|247,983|-17.34%|38|2023-01-12|15/11/2022||0.4||302420000|2022-10-12|15/08/2022||0.4879||326390000
2022-10-30 12:19:03|05354|6687|F CBRO|1.71B|1710000000|11.40|228|-32.54%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-10-30 12:19:06|05355|41180|NYSE CNHI|17.39B|17390000000|12.93|3,518,914|-24.43%|38|2023-02-07|15/12/2022||0.3628||5800000000|2022-11-08|15/09/2022||0.3228||5140000000
2022-10-30 12:19:09|05356|538|EBR COFB|2.67B|2670000000|82.80|60,239|-40.65%|38|2023-02-17|15/12/2022||1.74||83310000|2022-10-28|15/09/2022||1.77||90920000
2022-10-30 12:19:12|05357|14228|CSE COLOb|178.76B|178760000000|842.0|182,859|-19.73%|38|2023-02-03|15/12/2022||7.2||6180000000|2022-11-07|15/09/2022||6.05||6040000000
2022-10-30 12:19:15|05358|6891|AS CORB|1.57B|1570000000|26.64|76,978|-35.18%|31|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 12:19:19|05359|549|CSE DANSKE|102.93B|102930000000|121.0|1,735,357|11.11%|31|2023-02-02|15/12/2022||3.93||11470000000|2022-10-28|15/09/2022|-16.19|2.51|34180000000|9760000000
2022-10-30 12:19:22|05360|566|CSE DEMANT|45.4B|45400000000|206.0|298,121|-33.91%|38|2023-02-23|15/12/2022||5.78||5410000000|2022-11-09|15/09/2022||||5100000000
2022-10-30 12:19:27|05361|14609|BIT DIAS|6.89B|6890000000|129.10|101,888|-33.91%|37|2022-11-10|15/09/2022||0.98||329550000|2022-08-03|15/06/2022|2.59|1.1|327800000|316260000
2022-10-30 12:19:29|05362|1008705|WA DNP|29.63B|29630000000|302.20|221,512|-15.21%|24|2022-11-03|15/09/2022||3.05||4630000000|2022-08-18|15/06/2022|2.62|2.46|4890000000|4670000000
2022-10-30 12:19:32|05363|13140|OL DNB|282.55B|282550000000|182.25|1,269,099|-9.24%|38|2023-02-09|15/12/2022||4.86||17440000000|2022-10-20|15/09/2022|4.75|4.71|26320000000|16520000000
2022-10-30 12:19:34|05364|961662|ST DOMETIC|20.43B|20430000000|63.94|997,794|-48.79%|27|2023-02-09|15/12/2022||0.6481||6130000000|2022-10-26|15/09/2022||1.51||7060000000
2022-10-30 12:19:38|05365|553|CSE DSV|227.38B|227380000000|1,007.5|343,586|-32.63%|38|2023-02-02|15/12/2022||14.42||54420000000|2022-10-25|15/09/2022|19.2|20.94|60560000000|56740000000
2022-10-30 12:19:41|05366|18899|BS DUFNz|2.92B|2920000000|31.94|113,511|-34.02%|31|2022-11-02|15/09/2022||||1890000000|2022-08-09|15/06/2022||||1820000000
2022-10-30 12:19:45|05367|424|ELI EDP|17.21B|17210000000|4.36|6,478,289|-10.73%|38|2023-03-02|15/12/2022||0.125||5530000000|2022-10-26|15/09/2022||0.0384||3660000000
2022-10-30 12:19:48|05368|475|ST ELUXb|37.02B|37020000000|136.7|1,988,328|-29.86%|38|2023-02-01|15/12/2022||2.76||37960000000|2022-10-28|15/09/2022||0.801||33120000000
2022-10-30 12:19:51|05369|18977|BS EKTABs|21.36B|21360000000|55.60|337,184|-43.91%|30|2022-11-24|15/10/2022||0.6737||4130000000|2022-08-25|15/07/2022|0.16|0.1585|3330000000|3330000000
2022-10-30 12:19:54|05370|15213|EBR ELI|9.32B|9320000000|126.90|58,471|26.33%|20|2022-11-25|15/09/2022|||||2022-07-27|15/06/2022|2.29||1620000000|1952000000
2022-10-30 12:19:57|05371|571|HE ELISA|7.82B|7820000000|48.78|250,177|-6.52%|36|2023-01-27|15/12/2022||0.5763||555100000|2022-10-19|15/09/2022|0.63|0.6192|534000000|522300000
2022-10-30 12:20:00|05372|453|BME ENAG|4.26B|4260000000|16.315|897,941|-15.92%|37|2023-02-21|15/12/2022||1.55||255190000|2022-10-25|15/09/2022|1.24|0.3327|232400000|228980000
2022-10-30 12:20:03|05373|13816|BME ELE|17.68B|17680000000|16.705|1,017,325|-16.24%|38|2023-02-22|15/12/2022||0.1231||336210000|2022-11-08|15/09/2022||0.8341||8440000000
2022-10-30 12:20:06|05374|6963|BIT ENEI|45.43B|45430000000|4.472|24,148,536|-38.2%|31|2022-11-03|15/09/2022||0.32||28080000000|2022-07-28|15/06/2022|0.05|0.0966|33830000000|33830000000
2022-10-30 12:20:09|05375|6974|BIT ENI|44.89B|44890000000|13.136|13,699,816|5.9%|28|2023-02-17|15/12/2022||0.9624||32200000000|2022-10-28|15/09/2022||0.9249||29390000000
2022-10-30 12:20:11|05376|1082093|ST EPIRa|195.98B|195980000000|169.25|939,127|-20.8%|23|2023-01-25|15/12/2022||1.95||13610000000|2022-10-26|15/09/2022|1.85|1.82|12800000000|12270000000
2022-10-30 12:20:14|05377|1153107|ST EQTAB|257.83B|257830000000|217.30|992,719|-51.99%|8|2023-01-18|15/12/2022||4.57||9463000000|2022-10-18|15/09/2022||||
2022-10-30 12:20:21|05378|376|OL EQNR|1.2T|1200000000000|377.35|3,739,836|76.54%|37|2023-02-08|15/12/2022||2.15||42820000000|2022-10-28|15/09/2022||1.82||38930000000
2022-10-30 12:20:23|05379|592|VIE ERST|10.17B|10170000000|25.170|780,624|-32.16%|37|2023-03-01|15/12/2022||0.5946||2100000000|2022-11-04|15/09/2022||1.17||2090000000
2022-10-30 12:20:27|05380|1013381|ST ESSITYb|163.26B|163260000000|232.50|1,322,026|-16.31%|25|2023-01-26|15/12/2022||4.08||42970000000|2022-10-27|15/09/2022|2.23|3.04|40110000000|39120000000
2022-10-30 12:20:30|05381|535|EBR COLR|3.1B|3100000000|24.17|269,086|-43.05%|24|2022-12-13|15/09/2022||1.53||5006000000|2022-09-02|15/06/2022||2.94||9845000000
2022-10-30 12:20:36|05382|6978|F EURA|4.44B|4440000000|57.30|20|-29.08%|26|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022||||
2022-10-30 12:20:39|05383|948356|ST EVOG|219.17B|219170000000|1,028.00|859,852|-26%|14|2023-02-16|15/12/2022||1.06||394460000|2022-10-27|15/09/2022||0.9835||368120000
2022-10-30 12:20:42|05384|13380|LON 0RKY|15.57B|15570000000|67.39|54,964|-16.69%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2022-10-30 12:20:45|05385|18980|BS FABGs|24.42B|24420000000|78.42|125,137|-46.44%|33|2023-02-06|15/12/2022||1.06||752880000|2022-10-20|15/09/2022||1.09||743500000
2022-10-30 12:20:48|05386|26042|ST BALDb|44.02B|44020000000|39.34|2,716,914|-62.06%|31|2023-02-10|15/12/2022||1.1||2600000000|2022-10-28|15/09/2022||1.11||2580000000
2022-10-30 12:20:51|05387|959205|NYSE RACE|36.19B|36190000000|198.65|323,964|-16.24%|29|2023-02-02|15/12/2022||1.18||1270000000|2022-11-02|15/09/2022||1.15||1200000000
2022-10-30 12:20:54|05388|459|BME FER|17.72B|17720000000|24.370|889,199|-8.63%|38|2023-03-02|15/12/2022||0.03||1980000000|2022-10-27|15/09/2022||0.03||1880000000
2022-10-30 12:20:57|05389|103940|BIT FBK|8.37B|8370000000|13.7450|2,079,263|-16.77%|30|2023-02-07|15/12/2022||||227330000|2022-11-08|15/09/2022||||218260000
2022-10-30 12:21:00|05390|574|HE FORTUM|12.28B|12280000000|13.82|2,661,448|-46.23%|36|2023-02-03|15/12/2022||0.2687||2660000000|2022-11-10|15/09/2022||0.17||1640000000
2022-10-30 12:21:03|05391|15225|AS GLPG|2.97B|2970000000|45.15|157,152|-1.43%|34|2023-02-23|15/12/2022||-0.8017||141400000|2022-11-03|15/09/2022||-0.985||122820000
2022-10-30 12:21:07|05392|421|ELI GALP|8.46B|8460000000|10.20|2,822,721|13.43%|38|2023-02-21|15/12/2022||0.3791||7470000000|2022-10-24|15/09/2022||0.4812||6940000000
2022-10-30 12:21:11|05393|457|BME SGREN|12.2B|12200000000|17.940|1,538,217|-23.43%|38|2023-01-31|15/12/2022||0.0653||2340000000|2022-11-04|15/09/2022||0.4794||3150000000
2022-10-30 12:21:14|05394|545|EBR GBLB|10.77B|10770000000|74.70|162,267|-25.49%|37|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|-2.23||4040000000|
2022-10-30 12:21:17|05395|561|CSE GMAB|189.56B|189560000000|2,906.0|110,373|0.76%|38|2023-02-22|15/12/2022||19.94||3980000000|2022-11-09|15/09/2022||16.97||3600000000
2022-10-30 12:21:21|05396|18981|BS GETIBs|60.11B|60110000000|218.77|175,435|-43.53%|33|2023-02-01|15/12/2022||5.01||9060000000|2022-10-19|15/09/2022||2.58||6890000000
2022-10-30 12:21:24|05397|40266|OL GJFG|95.79B|95790000000|191.60|236,390|-8.81%|38|2023-01-24|15/12/2022||2.55||7940000000|2022-10-21|15/09/2022|2.21|2.64|8590000000|8040000000
2022-10-30 12:21:27|05398|44478|IR GL9|3.14B|3140000000|11.55|391,637|-18.26%|28|2023-03-01|15/12/2022||0.61||2713000000|2022-11-03|15/09/2022||||
2022-10-30 12:21:31|05399|563|CSE GN|21.14B|21140000000|165.2|873,618|-57.7%|38|2023-02-09|15/12/2022||4.48||5370000000|2022-11-11|15/09/2022||4.05||5130000000
2022-10-30 12:21:34|05400|458|BME GRLS|5.14B|5140000000|8.410|1,361,055|-57.51%|38|2023-03-02|15/12/2022||||1540000000|2022-11-04|15/09/2022||||1600000000
2022-10-30 12:21:36|05401|490|ST HMb|181.19B|181190000000|110.7|4,399,362|-31.25%|34|2023-01-27|15/11/2022||2.01||61580000000|2022-09-29|15/08/2022|1.3|1.98|57450000000|57450000000
2022-10-30 12:21:39|05402|40231|AS HEIO|19.87B|19870000000|69.00|112,852|-13.97%|24|2022-10-26|15/09/2022|||||2022-08-01|15/06/2022|2.2||13490000000|
2022-10-30 12:21:44|05403|303|AS HEIN|48.43B|48430000000|84.14|548,958|-12.19%|31|2023-02-15|15/12/2022||2.44||13862000000|2022-10-26|15/09/2022|||7780000000|
2022-10-30 12:21:46|05404|18949|BIT HRA|3.5B|3500000000|2.403|2,630,378|-32.06%|32|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|0.08||3360000000|3360000000
2022-10-30 12:21:48|05405|18983|BS HEXABs|293.18B|293180000000|108.28|695,184|-21.65%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-10-30 12:21:52|05406|26111|ST HPOLb|37.68B|37680000000|109.4|442,708|9.07%|34|2023-02-03|15/12/2022||1.73||5160000000|2022-10-21|15/09/2022|1.79|1.78|5920000000|5380000000
2022-10-30 12:21:56|05407|18984|BS HOLMBs|65.29B|65290000000|403.10|47,180|5.89%|31|2023-01-31|15/12/2022||5.36||5680000000|2022-10-20|15/09/2022||7.74||5650000000
2022-10-30 12:21:58|05408|26410|HE HUH1V|3.78B|3780000000|36.25|173,949|-3.74%|38|2023-02-09|15/12/2022||0.5885||1110000000|2022-10-21|15/09/2022|0.89|0.6069|1180000000|1110000000
2022-10-30 12:22:02|05409|18987|BS HUSQBs|37.83B|37830000000|65.64|721,961|-46.25%|33|2023-02-03|15/12/2022||-0.3679||8660000000|2022-10-21|15/09/2022||0.6886||11090000000
2022-10-30 12:22:04|05410|463|BME IBE|64.19B|64190000000|10.240|11,670,202|4.19%|37|2023-02-22|15/12/2022||0.2004||15590000000|2022-10-26|15/09/2022|0.16|0.1372||9550000000
2022-10-30 12:22:08|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|22.33%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-10-30 12:22:11|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
2022-10-30 12:22:14|05413|943214|AS IMCD|7.53B|7530000000|132.25|125,083|-31.14%|27|2023-02-24|15/12/2022||1.16||1010000000|2022-11-08|15/09/2022||1.32||1120000000
2022-10-30 12:22:17|05414|598|VIE IMFI|1.65B|1650000000|11.920|93,269|-42.47%|28|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.65||88450000|103000000
2022-10-30 12:22:19|05415|461|BME ITX|73.03B|73030000000|23.470|3,335,916|-24.87%|31|2022-12-14|15/10/2022||0.4169||8000000000|2022-09-14|15/07/2022|0.33|0.3253|8100000000|8100000000
2022-10-30 12:22:23|05416|18989|BS INDUAs|108B|108000000000|250.53|47,444|-11.5%|32|2022-10-07|15/09/2022|-14.27||||2022-07-06|15/06/2022|-16.02|||
2022-10-30 12:22:25|05417|26116|ST INDT|72.94B|72940000000|200.2|350,238|-19.89%|34|2023-02-14|15/12/2022||2.11||6480000000|2022-10-28|15/09/2022||1.92||6290000000
2022-10-30 12:22:29|05418|301|AS INGA|37.03B|37030000000|9.93|14,182,672|-24.31%|38|2023-02-02|15/12/2022||0.2961||4820000000|2022-11-03|15/09/2022||0.3421||4540000000
2022-10-30 12:22:32|05419|9060|BME COL|2.82B|2820000000|5.300|1,166,278|-36.98%|38|2023-02-28|15/12/2022||0.07||86360000|2022-11-17|15/09/2022||0.07||82830000
2022-10-30 12:22:36|05420|18953|BIT ITPG|4.24B|4240000000|40.400|205,385|-36.63%|32|2022-11-10|15/09/2022||||483000000|2022-08-03|15/06/2022|0.69||537610000|517600000
2022-10-30 12:22:38|05421|6951|BIT ISP|34.82B|34820000000|1.9052|110,550,175|-22.47%|38|2023-02-03|15/12/2022||0.0314||5140000000|2022-11-04|15/09/2022||0.0416||4960000000
2022-10-30 12:22:41|05422|487|ST INVEb|564.5B|564500000000|181.6|2,798,062|-8.24%|37|2023-01-20|15/12/2022|||||2022-10-20|15/09/2022|2.73||15030000000|
2022-10-30 12:22:44|05423|954900|BIT INWT|8.57B|8570000000|8.926|734,374|-6.59%|26|2023-03-03|15/12/2022||0.1462|||2022-10-27|15/09/2022|0.08|0.0625|214800000|207000000
2022-10-30 12:22:50|05424|942733|CSE ISS|25.4B|25400000000|137.50|445,954|7.34%|33|2023-02-23|15/12/2022||3.13||19690000000|2022-11-03|15/09/2022||0.901||18680000000
2022-10-30 12:22:53|05425|993186|BIT IG|4.28B|4280000000|5.285|1,250,078|-3.73%|25|2022-10-27|15/09/2022||0.1166||340000000|2022-07-25|15/06/2022|0.112|0.112|353000000|353000000
2022-10-30 12:22:55|05426|1161408|AS JDEP|14.38B|14380000000|28.60|282,743|13.54%|14|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.01||3900000000|
2022-10-30 12:22:58|05427|423|ELI JMT|12.95B|12950000000|20.60|678,384|5.1%|38|2023-03-01|15/12/2022||0.2795||6430000000|2022-10-26|15/09/2022|0.25|0.2577|6510000000|6260000000
2022-10-30 12:23:01|05428|991179|AS TKWY|3.62B|3620000000|16.76|3,621,734|-73.02%|25|2023-03-01|15/12/2022||||2968000000|2022-10-19|15/09/2022||||
2022-10-30 12:23:05|05429|539|EBR KBC|21.34B|21340000000|51.18|652,691|-36.47%|38|2023-02-09|15/12/2022||1.57||2110000000|2022-11-09|15/09/2022||1.7||2100000000
2022-10-30 12:23:07|05430|44480|IR KYGa|15.92B|15920000000|89.98|253,158|-22.5%|29|2023-02-14|15/12/2022||2.69||4311000000|2022-10-27|15/09/2022||||
2022-10-30 12:23:10|05431|575|HE KESKOB|7.58B|7580000000|19.16|472,280|-31.79%|36|2023-02-02|15/12/2022||0.36||2960000000|2022-10-27|15/09/2022|0.47|0.4286|3010000000|3010000000
2022-10-30 12:23:13|05432|8777|WA KGH|18.94B|18940000000|94.72|655,440|-38.25%|37|2022-11-16|15/09/2022||5.71||8950000000|2022-08-17|15/06/2022|11.4|6.61|8930000000|9350000000
2022-10-30 12:23:15|05433|32414|LON KSP|9.31B|9310000000|51.32|116,153|-47.91%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-10-30 12:23:18|05434|18993|BS KINVBs|38.93B|38930000000|137.01|143,544|-59.48%|32|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09|||
2022-10-30 12:23:21|05435|1081898|HE KOJAMO|3.25B|3250000000|13.15|353,267|-31.97%|22|2023-02-16|15/12/2022||0.2015||91340000|2022-11-03|15/09/2022||0.1606||92470000
2022-10-30 12:23:24|05436|570|HE KNEBV|21.46B|21460000000|41.41|1,036,965|-29.77%|36|2023-01-26|15/12/2022||0.5894||3030000000|2022-10-27|15/09/2022||0.4943||2840000000
2022-10-30 12:23:28|05437|6905|AS DSMN|21.32B|21320000000|123.25|424,038|-34.81%|38|2023-02-14|15/12/2022||1.5||2110000000|2022-11-01|15/09/2022||0.3487||2110000000
2022-10-30 12:23:31|05438|6913|AS KPN|11.5B|11500000000|2.788|11,725,129|7.85%|38|2023-02-01|15/12/2022||0.0444||1370000000|2022-10-26|15/09/2022||0.0403||1330000000
2022-10-30 12:23:33|05439|6961|BIT LDOF|4.65B|4650000000|8.082|2,609,643|27.52%|26|2022-11-03|15/09/2022||0.1454||3520000000|2022-07-28|15/06/2022|0.333|0.274|3570000000|3600000000
2022-10-30 12:23:36|05440|480|ST ERICb|205.72B|205720000000|61.44|6,705,597|-34.64%|38|2023-01-27|15/12/2022||2.76||79700000000|2022-10-20|15/09/2022|1.56|1.82|68000000000|64840000000
2022-10-30 12:23:40|05441|18999|BS LUNDBs|108.7B|108700000000|436.80|24,644|-11.65%|23|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 12:23:42|05442|489|ST ORRON|6.55B|6550000000|22.92|12,888,570|-93.24%|38|2023-02-15|15/12/2022||0.0272||1900000000|2022-11-02|15/09/2022||0.0277||1910000000
2022-10-30 12:23:46|05443|7024|BIT MDBI|7.75B|7750000000|9.132|2,442,588|-11.47%|41|2023-02-08|15/12/2022||0.21||702250000|2022-10-27|15/09/2022||0.3||702500000
2022-10-30 12:23:49|05444|102931|BME MRL|4.01B|4010000000|8.570|1,069,523|-8.52%|27|2023-03-02|15/12/2022||0.14||113120000|2022-11-11|15/09/2022||0.15||111830000
2022-10-30 12:23:51|05445|556|CSE MAERSKb|265.79B|265790000000|15,225|29,710|-18.12%|37|2023-02-08|15/12/2022||329.3||19170000000|2022-11-02|15/09/2022||447||21660000000
2022-10-30 12:23:53|05446|48565|BIT MONC|12.18B|12180000000|45.29|667,708|-27.09%|36|2023-03-02|15/12/2022||1||937180000|2022-10-26|15/09/2022||0.4274||637360000
2022-10-30 12:23:56|05447|369|OL MOWI|76.48B|76480000000|147.90|1,250,489|-39.53%|38|2023-02-15|15/12/2022||0.3505||1410000000|2022-11-09|15/09/2022||0.3289||1350000000
2022-10-30 12:24:00|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
2022-10-30 12:24:03|05449|456|BME NTGY|24.84B|24840000000|25.850|387,999|13.73%|38|2023-02-08|15/12/2022||0.377||9280000000|2022-11-08|15/09/2022||0.2799||4340000000
2022-10-30 12:24:06|05450|49893|OL NEL|19.35B|19350000000|12.38|7,491,132|-30.57%|26|2023-02-15|15/12/2022||-0.1264||303930000|2022-10-20|15/09/2022|-0.17|-0.1223|183100000|253990000
2022-10-30 12:24:08|05451|578|HE NESTE|33.47B|33470000000|43.57|832,572|-9.59%|36|2023-02-08|15/12/2022||0.586||6460000000|2022-10-27|15/09/2022|0.18|0.7444|6580000000|6230000000
2022-10-30 12:24:10|05452|1128905|BIT NEXII|11.45B|11450000000|8.730|2,215,949|-41.9%|17|2022-11-10|15/09/2022||||712000000|2022-07-29|15/06/2022|0.06||808000000|791770000
2022-10-30 12:24:14|05453|26151|ST NIBEb|183.46B|183460000000|91.0|3,006,294|-28.82%|34|2023-02-16|15/12/2022||0.5566||10010000000|2022-11-15|15/09/2022||0.5245||9570000000
2022-10-30 12:24:16|05454|943213|AS NN|13.29B|13290000000|42.69|972,531|-7.84%|33|2023-02-16|15/12/2022||1.33|||2022-11-17|15/09/2022||1.35||
2022-10-30 12:24:19|05455|647|HE NOKIA|24.94B|24940000000|4.450|15,189,923|-10.46%|36|2023-02-02|15/12/2022||0.1419||7090000000|2022-10-20|15/09/2022|0.07|0.0923|6240000000|6020000000
2022-10-30 12:24:23|05456|583|HE TYRES|1.59B|1590000000|11.52|700,474|-64.44%|37|2023-02-07|15/12/2022||0.2496||380770000|2022-11-01|15/09/2022||0.1959||353630000
2022-10-30 12:24:25|05457|8922|HE NDAFI|35.86B|35860000000|9.756|7,261,379|-7.74%|33|2023-02-09|15/12/2022||0.2771||2550000000|2022-10-20|15/09/2022|0.27|0.2577||2450000000
2022-10-30 12:24:28|05458|1127857|ST VPLAYa|36.38B|36380000000|199.00|146|-59.96%|19|2022-10-25|15/09/2022|-1.1||3970000000||2022-07-21|15/06/2022|2.24||3730000000|
2022-10-30 12:24:31|05459|367|OL NHY|134.83B|134830000000|65.72|4,499,726|6.21%|38|2023-02-14|15/12/2022||1.79||49070000000|2022-10-25|15/09/2022|2.91|1.85|52.44|48460000000
2022-10-30 12:24:34|05460|555|CSE NOVOb|1.84T|1840000000000|812.0|1,694,167|15.29%|38|2023-02-01|15/12/2022||5.93||46370000000|2022-11-02|15/09/2022||6.18||44190000000
2022-10-30 12:24:36|05461|558|CSE NZYMb|107.68B|107680000000|389.7|294,296|-17.65%|38|2023-01-26|15/12/2022||2.97||4430000000|2022-11-03|15/09/2022||3.96||4400000000
2022-10-30 12:24:40|05462|601|VIE OMVV|14.89B|14890000000|45.510|346,880|-13.15%|38|2023-02-16|15/12/2022||3.12||14070000000|2022-10-28|15/09/2022||3.48||14500000000
2022-10-30 12:24:44|05463|26435|HE ORNBV|6.44B|6440000000|45.93|232,448|22.71%|38|2023-02-09|15/12/2022||0.3148||295760000|2022-10-20|15/09/2022|1.38|1.62|491800000|490210000
2022-10-30 12:24:47|05464|373|OL ORK|70.2B|70200000000|70.40|1,355,382|-14.31%|38|2023-02-14|15/12/2022||1.44||15370000000|2022-10-27|15/09/2022|1.5|1.53|14750000000|14800000000
2022-10-30 12:24:50|05465|8785|WA PKN|34.79B|34790000000|55.54|2,039,393|-35.46%|38|2023-01-26|15/12/2022||0.1||52380000000|2022-10-27|15/09/2022||6.25||46370000000
2022-10-30 12:24:51|05466|985158|CSE ORSTED|264.58B|264580000000|629.70|435,852|-30.65%|27|2023-02-02|15/12/2022||17.25||34920000000|2022-11-03|15/09/2022||7.58||21290000000
2022-10-30 12:24:54|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
2022-10-30 12:24:58|05468|26322|CSE PNDORA|36.8B|36800000000|404.4|317,718|-55%|38|2023-02-07|15/12/2022||24.04||9520000000|2022-11-08|15/09/2022||8.13||5100000000
2022-10-30 12:25:00|05469|305|AS PHG|11.08B|11080000000|12.52|4,183,983|-69.26%|38|2023-01-24|15/12/2022||0.7246||5700000000|2022-10-24|15/09/2022|0.25|0.2405|4300000000|4540000000
2022-10-30 12:25:03|05470|310|BIT PIRC|3.81B|3810000000|3.8120|2,255,298|-28.24%|33|2023-02-28|15/12/2022||0.1044||1540000000|2022-11-09|15/09/2022||0.1044||1650000000
2022-10-30 12:25:06|05471|8737|WA PKO|32.15B|32150000000|25.72|3,567,703|-47.3%|37|2022-11-10|15/09/2022||-0.02||4760000000|2022-08-17|15/06/2022|0.34|0.3668|4890000000|4990000000
2022-10-30 12:25:08|05472|959218|BIT PST|11.39B|11390000000|8.774|2,072,428|-28.9%|28|2022-11-10|15/09/2022||0.3475||2950000000|2022-07-27|15/06/2022|0.3609|0.2487|2890000000|2830000000
2022-10-30 12:25:10|05473|1152300|AS PRX|56.14B|56140000000|41.31|2,391,942|-45.79%|0||
2022-10-30 12:25:14|05474|531|EBR PROX|3.29B|3290000000|10.21|752,804|-37.3%|38|2023-02-17|15/12/2022||0.2208||1430000000|2022-10-28|15/09/2022|0.39|0.3631|1490000000|1440000000
2022-10-30 12:25:19|05475|6949|BIT PRY|8.73B|8730000000|33.1200|650,553|1.28%|33|2023-02-28|15/12/2022||0.3738||3580000000|2022-11-10|15/09/2022||0.5176||3690000000
2022-10-30 12:25:22|05476|13805|WA PZU|22.37B|22370000000|25.91|1,781,370|-35.06%|37|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.84||6390000000|6250000000
2022-10-30 12:25:26|05477|602|VIE RBIV|4.58B|4580000000|13.910|668,453|-45.02%|37|2022-11-03|15/09/2022||0.6445||1480000000|2022-08-02|15/06/2022|0.9918|3.86|2270000000|1860000000
2022-10-30 12:25:29|05478|6889|AS RAND|9.13B|9130000000|49.92|440,545|-19.74%|38|2023-02-14|15/12/2022||1.18||6860000000|2022-10-25|15/09/2022|1.24|1.21|7050000000|6820000000
2022-10-30 12:25:32|05479|18962|BIT RECI|7.88B|7880000000|38.37|192,336|-29.1%|34|2023-02-09|15/12/2022||0.4697||472680000|2022-11-08|15/09/2022||0.442||444300000
2022-10-30 12:25:35|05480|460|BME REDE|8.75B|8750000000|16.220|972,410|-9.94%|38|2023-02-22|15/12/2022||0.2217|||2022-11-02|15/09/2022|0.35|0.3041|519800000|
2022-10-30 12:25:37|05481|462|BME REP|20.19B|20190000000|13.780|5,380,924|24.64%|38|2023-02-23|15/12/2022||0.8471||20830000000|2022-10-27|15/09/2022|0.47|1.13|20890000000|21340000000
2022-10-30 12:25:40|05482|302|AS SHEL|200.56B|200560000000|28.15|11,255,891|40.98%|28|2023-02-02|15/12/2022||1.45||91680000000|2022-10-27|15/09/2022||1.33||85150000000
2022-10-30 12:25:43|05483|26325|CSE RBREW|20.84B|20840000000|420|139,105|-47.39%|38|2023-02-28|15/12/2022||5.41||2870000000|2022-11-08|15/09/2022|7.7|10.29|3300000000|3330000000
2022-10-30 12:25:47|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-10-30 12:25:50|05485|19010|BS SAABBs|53.54B|53540000000|403.80|62,245|68.43%|29|2023-02-10|15/12/2022||7.87||13510000000|2022-10-28|15/09/2022||2.58||8600000000
2022-10-30 12:25:53|05486|41036|ST SAGAb|66.61B|66610000000|198.95|374,451|-40.79%|26|2023-02-13|15/12/2022||0.15||935270000|2022-10-27|15/09/2022|1.58|3.1|938000000|924640000
2022-10-30 12:25:57|05487|7037|BIT SPMI|1.93B|1930000000|0.9688|23,819,601|-79.65%|38|2023-02-23|15/12/2022||-0.0798||2220000000|2022-10-27|15/09/2022||-0.0615||2300000000
2022-10-30 12:26:01|05488|40285|OL SALM|38.7B|38700000000|328.80|276,440|-48.86%|38|2023-02-23|15/12/2022||9.12||5450000000|2022-11-10|15/09/2022||8.38||5160000000
2022-10-30 12:26:04|05489|582|HE SAMPO|24.22B|24220000000|46.58|793,207|5.83%|37|2023-02-08|15/12/2022||0.6849||1390000000|2022-11-02|15/09/2022||0.5813||1330000000
2022-10-30 12:26:08|05490|486|ST SAND|220.21B|220210000000|175.55|2,255,455|-17.22%|28|2023-01-20|15/12/2022||2.87||29140000000|2022-10-17|15/09/2022|2.7|2.73|29270000000|26890000000
2022-10-30 12:26:10|05491|474|BME SAN|44.58B|44580000000|2.6580|44,071,488|-18.88%|38|2023-02-01|15/12/2022||0.12||12750000000|2022-10-26|15/09/2022|0.13|0.13|10050000000|13370000000
2022-10-30 12:26:14|05492|8733|WA SPL1|24.63B|24630000000|241.00|70,456|-34.95%|39|2023-02-21|15/12/2023|||||2023-02-01|15/12/2022||13.06||3480000000
2022-10-30 12:26:18|05493|6898|AS SBMO|2.42B|2420000000|13.60|368,381|-0.44%|23|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 12:26:21|05494|491|ST SCAb|93.32B|93320000000|132.6|1,432,915|-0.97%|38|2023-01-27|15/12/2022||2.19||4990000000|2022-10-28|15/09/2022||2.38||5140000000
2022-10-30 12:26:23|05495|942434|OL SCATC|11.46B|11460000000|72.16|432,580|-56.56%|26|2023-01-27|15/12/2022||0.4781||1100000000|2022-11-03|15/09/2022||0.6963||1070000000
2022-10-30 12:26:26|05496|40286|OL SCHA|35.78B|35780000000|156.50|258,947|-64.08%|38|2023-02-10|15/12/2022||1.13||3990000000|2022-10-27|15/09/2022|-13.46|1.19|3760000000|3700000000
2022-10-30 12:26:30|05497|485|ST SEBa|251.06B|251060000000|117.90|2,760,553|-12.18%|38|2023-02-01|15/12/2022||2.92||15440000000|2022-10-26|15/09/2022|3.4|2.77|24090000000|14730000000
2022-10-30 12:26:33|05498|492|ST SECUb|50.82B|50820000000|88.70|1,962,348|-24.88%|38|2023-02-07|15/12/2022||2||35720000000|2022-11-08|15/09/2022||2.32||34050000000
2022-10-30 12:26:35|05499|979019|AS LIGHT|3.55B|3550000000|28.31|583,398|-32.35%|26|2023-01-27|15/12/2022||1.1||2100000000|2022-10-28|15/09/2022|0.85|0.8258|1910000000|1870000000
2022-10-30 12:26:39|05500|26341|CSE SIM|17.73B|17730000000|451.5|66,341|-41.92%|37|2023-02-23|15/12/2022||1.15||178450000|2022-11-15|15/09/2022||0.5925||128360000
2022-10-30 12:26:42|05501|495|ST SKAb|70.95B|70950000000|172.40|662,094|-20.92%|38|2023-02-03|15/12/2022||3.83||43410000000|2022-10-26|15/09/2022|5.47|3.42|43230000000|38430000000
2022-10-30 12:26:48|05502|500|ST SKFb|74.38B|74380000000|162.6|1,428,992|-18.29%|38|2023-02-02|15/12/2022||3.9||23440000000|2022-10-25|15/09/2022|2.41|3.87|24980000000|23520000000
2022-10-30 12:26:51|05503|309|BIT SRG|15.15B|15150000000|4.519|5,078,278|-7.72%|37|2023-03-01|15/12/2022||0.0812||992330000|2022-11-10|15/09/2022||0.0895||703000000
2022-10-30 12:26:55|05504|15264|EBR SOF|6.67B|6670000000|199.30|24,388|-47.88%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2022-10-30 12:26:57|05505|1153447|SIX SWON|1.75B|1750000000|11.28|134,627|-46.79%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2022-10-30 12:27:00|05506|307|BIT STLA|43.59B|43590000000|13.564|10,905,123|-21.37%|34|2023-03-01|15/12/2022||1.33||46110000000|2022-11-03|15/09/2022|1.3|1.3|41060000000|41060000000
2022-10-30 12:27:03|05507|580|HE STERV|10.71B|10710000000|13.305|1,339,534|-7.48%|36|2023-01-31|15/12/2022||0.3577||2900000000|2022-10-21|15/09/2022|0.47|0.413|2960000000|2890000000
2022-10-30 12:27:06|05508|379|OL STB|37.07B|37070000000|79.86|1,147,413|-11.8%|38|2023-02-08|15/12/2022||1.57||4090000000|2022-10-26|15/09/2022|0.82|1.21|12930000000|3420000000
2022-10-30 12:27:08|05509|383|OL SUBC|30.28B|30280000000|104.35|655,258|37.74%|38|2023-03-02|15/12/2022||-0.031||1270000000|2022-11-17|15/09/2022||0.0591||1380000000
2022-10-30 12:27:11|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||||
2022-10-30 12:27:15|05511|496|ST SHBa|205.17B|205170000000|103.30|3,679,641|5.04%|38|2023-02-08|15/12/2022||2.61||12520000000|2022-10-19|15/09/2022|2.81|2.48|23120000000|11940000000
2022-10-30 12:27:18|05512|494|ST SWEDa|187.55B|187550000000|167.00|2,686,893|-10.33%|38|2023-01-31|15/12/2022||4.83||13240000000|2022-10-27|15/09/2022||4.61||12470000000
2022-10-30 12:27:21|05513|501|ST SWMA|173.44B|173440000000|114.0|3,401,874|50.83%|38|2023-02-15|15/12/2022||1.18||5850000000|2022-10-28|15/09/2022|1.17|1.19|5780000000|5860000000
2022-10-30 12:27:25|05514|26197|ST SOBIV|60.65B|60650000000|204.90|338,838|-12.06%|38|2023-02-08|15/12/2022||4.08||5480000000|2022-10-27|15/09/2022|1.51|1.31|4000000000|3930000000
2022-10-30 12:27:28|05515|498|ST TEL2b|62.03B|62030000000|89.78|2,316,064|-25.89%|38|2023-01-31|15/12/2022||1.4||7270000000|2022-10-20|15/09/2022|1.44|1.64|7080000000|6860000000
2022-10-30 12:27:31|05516|306|BIT TLIT|4.14B|4140000000|0.1965|134,168,930|-36.22%|38|2023-02-22|15/12/2022||0.00||4210000000|2022-11-09|15/09/2022||0.00||4010000000
2022-10-30 12:27:33|05517|469|BME TEF|19.77B|19770000000|3.4130|13,054,124|-5.85%|37|2022-11-04|15/09/2022|||||2022-07-28|15/06/2022|0.05||10040000000|10040000000
2022-10-30 12:27:37|05518|7134|EBR TNET|1.64B|1640000000|15.12|195,921|-51.32%|38|2023-02-16|15/12/2022||-1.97||676960000|2022-10-27|15/09/2022|1.87|0.9774|660500000|651730000
2022-10-30 12:27:40|05519|380|OL TEL|130.52B|130520000000|93.30|1,844,727|-30.03%|38|2023-02-01|15/12/2022||1.64||28780000000|2022-10-26|15/09/2022|1|1.99|28430000000|27690000000
2022-10-30 12:27:44|05520|499|ST TELIA|115.34B|115340000000|29.04|12,828,130|-14.08%|38|2023-01-26|15/12/2022||0.441||24150000000|2022-10-21|15/09/2022|0.42|0.5201|22460000000|22120000000
2022-10-30 12:27:46|05521|6968|BIT TENR|18.07B|18070000000|15.31|2,543,090|58.98%|38|2023-02-22|15/12/2022||0.5609||3230000000|2022-11-03|15/09/2022||0.4899||2920000000
2022-10-30 12:27:49|05522|7020|BIT TRN|13.57B|13570000000|6.766|3,779,377|5.03%|37|2022-11-09|15/09/2022||0.0996||638000000|2022-07-27|15/06/2022|0.103|0.0978|686400000|666250000
2022-10-30 12:27:51|05523|1166527|LON THG|703.58M|703580000|56.46|10,634,277|-73.93%|9|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.09|-3.88|556600000|1137000000
2022-10-30 12:27:54|05524|378|OL TOM|49.88B|49880000000|168.96|528,019|-38.02%|38|2023-02-23|15/12/2022||1.31||3440000000|2022-10-21|15/09/2022|1.08|1.04|3160000000|3220000000
2022-10-30 12:27:57|05525|565|CSE TOP|31.09B|31090000000|352.4|72,642|3.1%|38|2023-01-24|15/12/2022||13.5||2550000000|2022-10-25|15/09/2022|3.09|4.29|2330000000|2490000000
2022-10-30 12:28:00|05526|19020|BS TRELBs|63.12B|63120000000|242.69|89,377|24.22%|31|2023-01-27|15/12/2022||3.26||6840000000|2022-10-26|15/09/2022||3.72||7050000000
2022-10-30 12:28:04|05527|567|CSE TRYG|104.33B|104330000000|163.3|678,725|7.05%|38|2023-01-24|15/12/2022||2.12||8950000000|2022-10-13|15/09/2022|0.97|1.62|9080000000|9150000000
2022-10-30 12:28:09|05528|547|EBR UCB|14.32B|14320000000|75.38|287,302|-26.89%|38|2023-02-23|15/12/2022||2.39||1650000000|2022-11-01|15/09/2022||||1650000000
2022-10-30 12:28:12|05529|13831|EBR UMI|8.01B|8010000000|33.37|468,502|-32.69%|19|2023-02-16|15/12/2022||1.19||2030000000|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000
2022-10-30 12:28:15|05530|6955|BIT CRDI|24.2B|24200000000|12.2580|17,077,154|7.3%|38|2023-02-09|15/12/2022||0.2033||4490000000|2022-10-26|15/09/2022|0.65|0.4733|4820000000|4540000000
2022-10-30 12:28:18|05531|989550|AS ULVR|115.62B|115620000000|45.66|1,838,157|-1.4%|26|2023-02-02|15/12/2022||||14140000000|2022-10-27|15/09/2022||||14880000000
2022-10-30 12:28:22|05532|585|HE UPM|18.44B|18440000000|34.57|1,099,222|13.27%|27|2023-01-31|15/12/2022||0.7566||3170000000|2022-10-25|15/09/2022|1.15|0.7957|3420000000|3170000000
2022-10-30 12:28:25|05533|49950|HE VALMT|4.26B|4260000000|23.14|464,322|-34.07%|36|2023-02-07|15/12/2022||0.7273||1520000000|2022-10-26|15/09/2022|0.38|0.4691|1290000000|1270000000
2022-10-30 12:28:28|05534|612|VIE VERB|28.3B|28300000000|81.450|147,686|-9.6%|37|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.87||2200000000|
2022-10-30 12:28:30|05535|564|CSE VWS|149.96B|149960000000|148.6|2,479,731|-46.6%|37|2023-02-08|15/12/2022||0.0249||4570000000|2022-11-02|15/09/2022||-0.0068||4520000000
2022-10-30 12:28:33|05536|610|VIE VOES|3.92B|3920000000|21.980|453,882|-33.07%|29|2023-02-08|15/12/2022||0.6343||3860000000|2022-11-09|15/09/2022||1.18||4110000000
2022-10-30 12:28:36|05537|497|ST VOLVb|371.61B|371610000000|181.00|3,026,773|-9.46%|38|2023-01-26|15/12/2022||4.86||114630000000|2022-10-20|15/09/2022|4.24|4.46|114900000000|106190000000
2022-10-30 12:28:40|05538|6903|AS VOPA|2.43B|2430000000|19.43|296,407|-43.52%|32|2023-02-15|15/12/2022||0.58||329000000|2022-11-11|15/09/2022||0.6||323000000
2022-10-30 12:28:43|05539|15282|EBR WDPP|4.98B|4980000000|26.34|328,049|-33.15%|36|2023-01-27|15/12/2022|||||2022-10-19|15/09/2022|0.71||81090000|
2022-10-30 12:28:47|05540|8748|HE WRT1V|4.12B|4120000000|6.99|1,546,028|-41.73%|36|2023-01-31|15/12/2022||0.1904||1690000000|2022-10-25|15/09/2022|-0|0.1229|1430000000|1340000000
2022-10-30 12:28:50|05541|613|VIE WBSV|2.28B|2280000000|22.840|307,217|-25.41%|38|2023-02-22|15/12/2022||0.4186||1110000000|2022-11-10|15/09/2022||0.7891||1190000000
2022-10-30 12:28:53|05542|6897|AS WLSNc|26.47B|26470000000|107.65|603,574|18.77%|30|2023-02-22|15/12/2022||1.93||2757000000|2022-11-02|15/09/2022||||
2022-10-30 12:28:56|05543|381|OL YAR|117.35B|117350000000|460.70|555,779|4.51%|38|2023-02-08|15/12/2022||1.69||5420000000|2022-10-20|15/09/2022||1.45||5250000000
2022-10-30 12:28:59|05544|962346|NYSE RACE|36.32B|36320000000|198.90|294,917|-2.98%|28|2023-02-02|15/12/2022||1.17||1270000000|2022-11-02|15/09/2022||1.15||1200000000
2022-10-30 12:29:01|05545|25986|BS HEXAb|293.18B|293180000000|109.0|2,349,340|-21.01%|28|2023-02-01|15/12/2022||0.1252||1400000000|2022-10-27|15/09/2022||0.1078||1290000000
2022-10-30 12:29:04|05546|1052403|NYSE SE|27.83B|27830000000|49.54|6,315,566|-85.58%|24|2023-02-28|15/12/2022||-0.9861||3540000000|2022-11-22|15/09/2022||-1.02||3170000000
2022-10-30 12:29:07|05547|484|ST ATCOb|559.78B|559780000000|107.4|1,969,459|-5.54%|38|2023-01-26|15/12/2022||1.28||36760000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|34950000000
2022-10-30 12:29:10|05548|42603|NYSE CNHI|17.45B|17450000000|12.870|2,344,609|-0.88%|34|2023-02-07|15/12/2022||0.3628||5800000000|2022-11-08|15/09/2022||0.3228||5140000000
2022-10-30 12:29:20|05549|50577|LON KSP|9.31B|9310000000|51.22|436,162|-48.59%|29|2023-02-16|15/12/2022||1.81||3944000000|2022-11-07|15/09/2022||||
2022-10-30 12:29:24|05550|50581|LON FLTRF|23.04B|23040000000|131.75|278,387|-19.47%|30|2022-11-09|15/09/2022||||2100000000|2022-08-12|15/06/2022|1.19|1.39|2160000000|1900000000
2022-10-30 12:29:27|05551|43253|ASX FPH|11.2B|11200000000|19.40|478,653|-37.84%|17|2022-11-30|15/09/2022||36.00||882000000|2022-08-31|15/06/2022||||
2022-10-30 12:29:30|05552|8271|NASDAQ CCEP|21.59B|21590000000|47.22|1,431,095|-10.31%|38|2023-02-16|15/12/2022||0.77||4120000000|2022-11-02|15/09/2022||0.94||4240000000
2022-10-30 12:29:33|05553|25996|BS KINVb|38.93B|38930000000|139.0|817,029|-58.71%|31|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2022-10-30 12:29:36|05554|559|CSE MAERSKa|265.79B|265790000000|14,620|7,987|-17.03%|38|2023-02-08|15/12/2022||2451.58||143340000000|2022-11-02|15/09/2022||3334.05||162080000000
2022-10-30 12:29:39|05555|1082092|ST EPIRb|179.6B|179600000000|148.30|253,452|-18.74%|23|2023-01-25|15/12/2022||1.95||13610000000|2022-10-26|15/09/2022|1.85|1.82|12800000000|12270000000
2022-10-30 12:29:42|05556|948495|BIT 0ROY|10B|10000000000|10.12|255,650|0%|26|2023-02-21|15/12/2022||||735100000|2022-10-27|15/09/2022||||664800000
2022-10-30 12:29:48|05557|1174890|ASX EDV|12.61B|12610000000|7.04|4,110,985|3.53%|8|2023-02-20|15/12/2022||0.1738||6297000000|2022-10-17|15/09/2022||||
2022-10-30 12:29:51|05558|958894|ST SINCH|20.68B|20680000000|24.66|21,283,787|-84.86%|25|2023-02-16|15/12/2022||0.625||7910000000|2022-11-08|15/09/2022||0.48||7010000000
2022-10-30 12:29:53|05559|1137420|HK 1821|60.62B|60620000000|13.90|3,173,023|-44.95%|0||
2022-10-30 12:29:56|05560|25990|BS HUSQb|37.83B|37830000000|66.28|1,546,694|-45.74%|31|2023-02-03|15/12/2022||-0.3679||8660000000|2022-10-21|15/09/2022|0.47|0.6886|12210000000|11090000000
2022-10-30 12:29:59|05561|1076785|TYO 4385|386.12B|386120000000|2,399.0|11,253,666|-60.99%|20|2023-02-09|15/12/2022||||39200000000|2022-10-31|15/09/2022||||34250000000
2022-10-30 12:30:03|05562|25998|BS LATOb|121.68B|121680000000|190.3|244,267|-38.85%|28|2022-11-08|15/09/2022|||||2022-08-23|15/06/2022|1.46||5560000000|
2022-10-30 12:30:06|05563|52856|SGX SINGF|23.47B|23470000000|3.5600|2,444|-7.05%|0||
2022-10-30 12:30:09|05564|993283|ST EMBRACb|66.65B|66650000000|52.9500|3,474,211|-33.68%|26|2023-02-16|15/12/2022||1.94||11560000000|2022-11-16|15/09/2022||1.54||9220000000
2022-10-30 12:30:11|05565|14606|ELI EDPR|20.35B|20350000000|21.19|529,656|-12.07%|34|2023-02-22|15/12/2022||0.1718||582690000|2022-10-26|15/09/2022|0.15|0.042||407660000
2022-10-30 12:30:14|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2022-10-30 12:30:18|05567|26021|BS VOLVa|371.61B|371610000000|189.00|114,212|-6.8%|31|2023-01-26|15/12/2022||4.86||114630000000|2022-10-20|15/09/2022|4.24|4.46|114900000000|106190000000
2022-10-30 12:30:21|05568|953847|OL SCHB|35.78B|35780000000|150.50|194,128|-60.54%|29|2023-02-10|15/12/2022||1.13||3990000000|2022-10-27|15/09/2022|-13.46|1.19|3760000000|3700000000
2022-10-30 12:30:22|05569|943483|HK 1308|35.03B|35030000000|13.06|6,266,908|-50.44%|23|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|||1220000000|
2022-10-30 12:30:25|05570|26330|CSE ROCKb|31.93B|31930000000|1,490|59,516|-49.32%|37|2023-02-08|15/12/2022||3.86||1010000000|2022-11-23|15/09/2022||3.92||1020000000
2022-10-30 12:30:28|05571|43228|NZ AIA|11.09B|11090000000|7.53|878,442|-5.76%|23|2023-02-20|15/12/2022||-1.90||119500000|2022-11-30|15/09/2022||||
2022-10-30 12:30:31|05572|991493|TYO 2702|682.08B|682080000000|5,130.0|408,615|0.79%|26|2023-02-08|15/12/2022||||80130000000|2022-11-10|15/09/2022||||88050000000
2022-10-30 12:30:33|05573|1169191|AS INPST|3.17B|3170000000|6.34|766,463|-48.61%|8|2022-11-09|15/09/2022||0.185||1590000000|2022-09-01|15/06/2022|0.435|0.165|1700000000|1620000000
2022-10-30 12:30:36|05574|43224|NZ ATM|4.35B|4350000000|5.85|442,668|-10.96%|18|2023-02-20|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2022-10-30 12:30:39|05575|1123144|NASDAQ FUTU|4.98B|4980000000|33.85|2,303,517|-36.75%|16|2022-11-24|15/09/2022||4.17||1630000000|2022-08-30|15/06/2022|4.46|4.36|1750000000|1620000000
2022-10-30 12:30:41|05576|941652|NASDAQ CYBR|6.39B|6390000000|156.97|411,733|-12.85%|34|2023-02-09|15/12/2022||0.0716||175920000|2022-11-03|15/09/2022||-0.2035||150820000
2022-10-30 12:30:44|05577|33069|ETR FPE3d|3.65B|3650000000|29.43|54,480|-29.29%|25|2022-10-28|15/09/2022||0.4748||880090000|2022-07-29|15/06/2022|0.45|0.45|832000000|832000000
2022-10-30 12:30:47|05578|992046|TYO 6324|453.97B|453970000000|4,745.0|317,363|-7.68%|26|2023-02-10|15/12/2022||27.96||19100000000|2022-11-08|15/09/2022||21.96||18180000000
2022-10-30 12:30:50|05579|26002|BS LUNDb|108.7B|108700000000|438.3|126,563|-11.38%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-1.22||7470000000|
2022-10-30 12:30:54|05580|100089|HK 1128|15.97B|15970000000|3.05|11,500,847|-56.43%|30|2022-11-03|15/09/2022||-0.42||1410000000|2022-08-11|15/06/2022|-0.39|-0.39|960960000|1010000000
2022-10-30 12:30:57|05581|100061|HK 0880|17.19B|17190000000|2.42|22,358,168|-55.56%|35|2023-03-01|15/12/2022||-0.1687||2660000000|2022-11-01|15/09/2022||-0.2156||1550000000
2022-10-30 12:30:59|05582|1054308|OTC NMHLY|23.16M|23160000|0.02|5,085|-89.47%|0||
2022-10-30 12:31:04|05583|9013|HE NDASE|391.19B|391190000000|106.42|5,219,488|1.29%|35|2023-02-09|15/12/2022||0.2771||2550000000|2022-10-20|15/09/2022||0.2577||2450000000
2022-10-30 12:31:09|05584|50559|LON CRH|27.18B|27180000000|36.29|1,426,414.61|-12.51%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-10-30 12:31:11|05585|1177390|AS UMG|35.55B|35550000000|19.61|1,634,229|-21.92%|11|2023-03-02|15/12/2022||0.22||2810000000|2022-10-26|15/09/2022||0.22||2540000000
2022-10-30 12:31:14|05586|52697|HK HOKCF|14.64B|14640000000|0.8118|8,286|-45.7%|0||
2022-10-30 12:31:17|05587|50586|LON SKG|8.58B|8580000000|33.21|716,025|-26.67%|35|2023-02-07|15/12/2022||1.82||6872000000|2022-11-02|15/09/2022||||3292000000
2022-10-30 12:31:19|05588|6356|NYSE TEVA|9.92B|9920000000|8.91|11,055,238|1.95%|39|2023-02-15|15/12/2022||0.7135||4040000000|2022-11-03|15/09/2022||0.6236||3850000000
2022-10-30 12:31:25|05589|1036819|TYO 8951|1.12T|1120000000000|656,000|4,564|-11.35%|25|2023-02-15|15/12/2022||13361.75||46611000000|2022-11-29|15/09/2022||||
2022-10-30 12:31:28|05590|1036820|TYO 8952|858.83B|858830000000|620,000|3,839|-11.17%|25|2022-11-16|15/09/2022||11671.6||34487000000|2022-11-16|15/03/2023||11675.88||34255000000
2022-10-30 12:31:32|05591|1056308|TYO 3283|823.8B|823800000000|308,500|6,052|-18.92%|19|2022-11-02|15/08/2022|||||2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000
2022-10-30 12:31:34|05592|1056306|TYO 3281|724.3B|724300000000|153,900|16,365|-17.21%|18|2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000|2022-08-03|15/05/2022||||
2022-10-30 12:31:37|05593|1056337|TYO 8984|698.32B|698320000000|301,000|6,583|-7.95%|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2022-10-30 12:31:40|05594|1056319|TYO 8953|764.81B|764810000000|109,400|17,471|4.69%|24|2022-10-19|15/08/2022|2249.6||41110000000|40702000000|2022-10-19|15/02/2022|2421.52||40600000000|38012000000
2022-10-30 12:31:43|05595|1056314|TYO 3462|802.53B|802530000000|170,200|10,701|-0.29%|14|2022-10-18|15/08/2022|2862.93||39020000000|38329000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2022-10-30 12:31:49|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|20.72%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-10-30 12:31:52|05597|26117|ST INDUc|108B|108000000000|248.60|400,353|-10.86%|38|2023-02-08|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2022-10-30 12:31:55|05598|102050|HK 6823|69.07B|69070000000|9.12|6,581,895|-13.64%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2022-10-30 12:31:59|05599|1096371|ASX MEL|12.29B|12290000000|4.76|1,022,177|-4.61%|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2022-10-30 12:32:01|05600|1096393|SG RYM|4.15B|4150000000|8.34|225,620|-42.28%|14|2022-11-16|15/09/2022|||||2022-05-18|15/03/2022|0.82||260900000|
2022-10-30 12:32:06|05601|25992|BS INDUa|108B|108000000000|251.00|258,284|-11.37%|29|2023-02-08|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2022-10-30 12:32:13|05602|8556|HK 0083|66.45B|66450000000|8.61|3,947,973|-15.75%|19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2022-10-30 12:32:16|05603|50007|HK 1929|137.2B|137200000000|13.72|5,614,270|-13.82%|17|2022-11-21|15/09/2022||0.31||40636000000|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000
2022-10-30 12:32:19|05604|1056320|TYO 8954|549.79B|549790000000|199,200|7,862|5.45%|23|2022-10-19|15/08/2022|4270.65||26120000000|24864000000|2022-08-03|15/05/2022||||
2022-10-30 12:32:21|05605|1056325|TYO 8960|485.55B|485550000000|156,700|8,479|10.35%|14|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-10-30 12:32:24|05606|32487|HK 1972|90.32B|90320000000|15.44|2,230,751|-25.95%|18|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-10-30 12:32:27|05607|8553|HK 0019|69.73B|69730000000|52.55|2,617,100|7.35%|18|2022-08-11|15/06/2022|1.26||44600000000||2022-03-10|15/12/2021|5.01||44060000000|
2022-10-30 12:32:30|05608|1096370|ASX MCY|7.66B|7660000000|5.53|471,637|-9.86%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2022-10-30 12:32:33|05609|978756|HK 2638|44.27B|44270000000|5.01|3,759,709|-35.35%|14|2022-08-02|15/06/2022|0.1||4890000000||2022-03-15|15/12/2021|0.23||6100000000|
2022-10-30 12:32:36|05610|39332|NASDAQ MLCO|2.43B|2430000000|5.32|5,107,064|-50.88%|38|2023-02-23|15/12/2022||-0.606||575570000|2022-11-10|15/09/2022||-0.5399||313150000
2022-10-30 12:32:40|05611|29949|BIT TLITn|4.14B|4140000000|0.1905|23,621,816|-42.01%|38|2023-02-22|15/12/2022||0.00||4210000000|2022-11-09|15/09/2022||0.00||4010000000
2022-10-30 12:32:43|05612|25984|BS GETIb|60.11B|60110000000|220.7|843,965|-42.57%|31|2023-02-01|15/12/2022||5.01||9060000000|2022-10-19|15/09/2022|2.93|2.58|6940000000|6890000000
2022-10-30 12:32:47|05613|20797|NYSE AER|12.78B|12780000000|53.09|886,824|-10.08%|38|2023-02-16|15/12/2022||1.16||1680000000|2022-11-02|15/09/2022||1.1||1650000000
2022-10-30 12:32:50|05614|949763|ST LIFCOb|74.42B|74420000000|163.85|385,033|-34.49%|27|2023-02-03|15/12/2022||1.93||5530000000|2022-10-21|15/09/2022|1.46|1.71|5020000000|4770000000
2022-10-30 12:32:57|05615|579|HE MOCORP|6.33B|6330000000|7.670|1,743,757|-11.64%|37|2023-02-14|15/12/2022||0.1592||1430000000|2022-10-28|15/09/2022|0.16|0.1391|1400000000|1240000000
2022-10-30 12:33:00|05616|989669|ST 0QI7|38.12B|38120000000|139.75|54,145|-27.74%|26|2023-02-02|15/12/2022||1.03||4190000000|2022-10-27|15/09/2022||1.09||4200000000
2022-10-30 12:33:03|05617|942727|ST THULE|22.89B|22890000000|218.90|379,698|-55.76%|27|2023-02-10|15/12/2022||0.5055||1610000000|2022-10-27|15/09/2022||1.67||2160000000
2022-10-30 12:33:06|05618|25979|BS CAST|39.97B|39970000000|121.70|1,482,041|-46.72%|31|2023-02-13|15/12/2022||2.7||2200000000|2022-10-20|15/09/2022|-1.21|3.09|2330000000|2180000000
2022-10-30 12:33:09|05619|7185|AS BESI|4.12B|4120000000|51.76|739,160|-34.45%|35|2023-02-23|15/12/2022||0.6164||159930000|2022-10-20|15/09/2022|0.67|0.6215|168800000|158700000
2022-10-30 12:33:12|05620|942724|ST SBBb|21.74B|21740000000|12.70|23,631,283|-77.95%|25|2023-02-22|15/12/2022||0.528||1780000000|2022-10-27|15/09/2022|-1.37|0.4076|1890000000|1820000000
2022-10-30 12:33:15|05621|40274|OL NOD|28.15B|28150000000|147.40|838,460|-41.04%|23|2023-02-07|15/12/2022||0.1307||226120000|2022-10-20|15/09/2022||0.1261||204140000
2022-10-30 12:33:18|05622|26020|BS TRELb|63.12B|63120000000|244.20|501,600|24.5%|31|2023-01-27|15/12/2022||3.26||6840000000|2022-10-26|15/09/2022|3.32|3.72|7540000000|7050000000
2022-10-30 12:33:21|05623|26038|ST AVANZ|35.1B|35100000000|224.1|487,460|-34.26%|36|2023-01-19|15/12/2022||2.53||766010000|2022-10-18|15/09/2022|2.78|2.26|851000000|670620000
2022-10-30 12:33:23|05624|14001|LON ABCA|3.1B|3100000000|1,354.00|302,863|-18.14%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2022-10-30 12:33:26|05625|25983|BS FABG|24.42B|24420000000|77.62|675,621|-46.54%|31|2023-02-06|15/12/2022||1.06||752880000|2022-10-20|15/09/2022|2.3|1.09|875000000|743500000
2022-10-30 12:33:30|05626|1054668|VIE BAWG|4.14B|4140000000|48.520|187,490|-10.89%|24|2023-02-16|15/12/2022||1.5||339920000|2022-10-19|15/09/2022||1.61||334620000
2022-10-30 12:33:33|05627|1077012|CSE NETCG|12.71B|12710000000|258.60|228,479|-64.62%|23|2023-02-09|15/12/2022||4.09||1440000000|2022-11-03|15/09/2022||3.32||1310000000
2022-10-30 12:33:36|05628|40255|OL BAKKA|30.2B|30200000000|511.00|91,876|-34.5%|35|2023-02-21|15/12/2022||5.18||1980000000|2022-11-08|15/09/2022||4.87||1850000000
2022-10-30 12:33:42|05629|25980|BS EKTAb|21.36B|21360000000|55.90|1,348,887|-43.94%|25|2022-11-24|15/10/2022||0.6737||4130000000|2022-08-25|15/07/2022|0.16|0.1585|3330000000|3330000000
2022-10-30 12:33:46|05630|1127858|ST VPLAYb|15.82B|15820000000|202.20|183,036|-59.3%|19|2023-02-14|15/12/2022||2.05||5080000000|2022-10-25|15/09/2022|-1.1|-0.8427|3970000000|4210000000
2022-10-30 12:33:49|05631|449|BME ANA|10.09B|10090000000|185.200|85,944|11.7%|37|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|3.68||5180000000|4319000000
2022-10-30 12:33:54|05632|1131126|BIT RPYTF|4.13B|4130000000|118.5416|49|-43.17%|0||
2022-10-30 12:33:57|05633|25987|BS HOLMb|65.29B|65290000000|400.3|250,750|5.12%|31|2023-01-31|15/12/2022||5.36||5680000000|2022-10-20|15/09/2022|9.15|7.74|5780000000|5650000000
2022-10-30 12:34:01|05634|26051|ST BILL|35.61B|35610000000|143.40|431,557|-14.24%|34|2023-02-01|15/12/2022||5.4||11880000000|2022-10-25|15/09/2022|5.42|4.17|11810000000|11610000000
2022-10-30 12:34:05|05635|15287|EBR IETB|9B|9000000000|168.40|46,635|13.1%|22|2022-11-03|15/09/2022|||||2022-09-04|15/06/2022|3.55||1850000000|
2022-10-30 12:34:08|05636|666|ETR TUIGn|2.62B|2620000000|1.470|6,399,464|-49.01%|38|2023-02-14|15/12/2022||0.0092|||2022-12-14|15/09/2022||0.2187||7680000000
2022-10-30 12:34:11|05637|989991|ST 0YAY|24.29B|24290000000|182.60|24,383|-67.7%|26|2023-02-02|15/12/2022||0.8788||819840000|2022-10-27|15/09/2022||0.7096||796240000
2022-10-30 12:34:15|05638|26137|ST TIGOsdb|20.29B|20290000000|117.8|648,723|-50.86%|37|2023-02-08|15/12/2022||0.375||1490000000|2022-10-27|15/09/2022||0.5313||1440000000
2022-10-30 12:34:18|05639|26328|CSE RILBA|21.84B|21840000000|807|34,011|-1.22%|32|2023-02-01|15/12/2022||14.56||748800000|2022-10-26|15/09/2022||14.09||723400000
2022-10-30 12:34:21|05640|6930|AS ARDS|3.09B|3090000000|34.54|113,408|-18.15%|38|2023-02-16|15/12/2022||0.62||971000000|2022-10-27|15/09/2022||0.51||903000000
2022-10-30 12:34:23|05641|942509|LON FEVR|1.14B|1140000000|974.00|423,697|-57.07%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2022-10-30 12:34:26|05642|26224|ST WIHL|21.98B|21980000000|71.50|495,021|-29.63%|38|2023-02-14|15/12/2022||1.31||845320000|2022-10-21|15/09/2022|1.46|1.44|848000000|827760000
2022-10-30 12:34:29|05643|32285|BME FLUI|2.51B|2510000000|13.210|916,938|-60.03%|34|2023-02-27|15/12/2022||0.0225||502540000|2022-10-28|15/09/2022||0.4672||588350000
2022-10-30 12:34:32|05644|989966|ST 0H0G|30.14B|30140000000|82.67|20,796|-39.39%|26|2023-02-09|15/12/2022||1.39||6420000000|2022-10-27|15/09/2022||0.9175||5150000000
2022-10-30 12:34:36|05645|999066|ST MIPS|9.55B|9550000000|365.00|157,933|-64.8%|25|2023-02-09|15/12/2022||2.36||218930000|2022-10-26|15/09/2022|1.1|1.91|113000000|175230000
2022-10-30 12:34:38|05646|986591|ST FNOX|29.25B|29250000000|47.97|911,370|-21.1%|26|2023-02-15|15/12/2022||0.1777||361780000|2022-10-26|15/09/2022||0.1704||326500000
2022-10-30 12:34:41|05647|948856|BIT 0NVV|3.5B|3500000000|2.43|67,277|-31.36%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|||3360000000|3360000000
2022-10-30 12:34:44|05648|949094|IR GL9|3.14B|3140000000|11.49|74,922|-18.34%|17|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 12:34:47|05649|989873|ST 0OA9|12.47B|12470000000|46.82|14,740|-58.71%|26|2023-02-08|15/12/2022||0.7151||2810000000|2022-10-27|15/09/2022||0.6141||2560000000
2022-10-30 12:34:50|05650|13378|BIT AZMT|2.29B|2290000000|16.380|452,016|-34.19%|36|2022-11-10|15/09/2022||0.6089||317160000|2022-07-28|15/06/2022|0.6133|0.6133|339000000|339000000
2022-10-30 12:34:56|05651|26217|ST KINDsdb|20.42B|20420000000|93.3|610,854|-22.25%|37|2023-02-08|15/12/2022||1.63||3890000000|2022-10-27|15/09/2022||1.03||3380000000
2022-10-30 12:35:02|05652|960714|ST BRAV|21.14B|21140000000|103.80|271,465|-19.6%|27|2023-02-14|15/12/2022||2.16||6930000000|2022-10-26|15/09/2022|1.29|1.26|6100000000|5630000000
2022-10-30 12:35:07|05653|26228|CSE ALKb|28.65B|28650000000|130|146,468|-6.74%|38|2023-02-07|15/12/2022||0.1924||1230000000|2022-11-10|15/09/2022||0.0644||1040000000
2022-10-30 12:35:10|05654|942516|OL ENTRA|17.03B|17030000000|93.50|130,396|-55.65%|28|2023-02-10|15/12/2022||1.61||799120000|2022-10-19|15/09/2022|-15.24|1.95|809000000|788310000
2022-10-30 12:35:13|05655|1056353|ST ARJOb|11.53B|11530000000|42.32|515,591|-63.83%|25|2023-01-25|15/12/2022||0.9678||2870000000|2022-10-28|15/09/2022||0.5478||2510000000
2022-10-30 12:35:19|05656|26223|ST WALLb|24.97B|24970000000|37.84|836,595|-49.68%|33|2023-02-08|15/12/2022||0.3644||631920000|2022-10-25|15/09/2022|1.1|0.4923|626000000|628360000
2022-10-30 12:35:22|05657|1112820|ST NYFO|12.38B|12380000000|64.80|300,704|-55.28%|22|2023-02-16|15/12/2022||1.62||790390000|2022-10-20|15/09/2022|1.4|1.92|799000000|789000000
2022-10-30 12:35:27|05658|26238|CSE BAVA|16.56B|16560000000|234.8|820,491|-23.77%|38|2023-03-02|15/12/2022||-3.83||1020000000|2022-11-09|15/09/2022||-1.55||965050000
2022-10-30 12:35:29|05659|28514|LON JET2|1.81B|1810000000|843.20|560,794|-30.86%|15|2022-11-16|15/09/2022|||||2022-07-07|15/03/2022|-0.71||802100000|
2022-10-30 12:35:33|05660|26292|CSE JYSK|25.73B|25730000000|400.5|183,378|27.55%|38|2023-02-21|15/12/2022||11.68||2250000000|2022-11-01|15/09/2022||11.87||2200000000
2022-10-30 12:35:35|05661|940863|LON KWS|1.87B|1870000000|2,408.00|167,223|-15.09%|11|2022-09-13|15/06/2022||0.49||302000000|2022-03-30|15/12/2021||||
2022-10-30 12:35:38|05662|26018|BS SSABb|53.95B|53950000000|51.86|4,263,678|21.11%|31|2023-01-27|15/12/2022||2.78||27460000000|2022-10-25|15/09/2022|4.93|4.51|31520000000|30210000000
2022-10-30 12:35:41|05663|40271|OL LSG|26.92B|26920000000|45.20|847,045|-41.15%|38|2023-02-21|15/12/2022||1.25||7230000000|2022-11-15|15/09/2022||1.09||7150000000
2022-10-30 12:35:43|05664|40243|OL KOG|66.32B|66320000000|375.00|159,798|40.52%|38|2023-02-09|15/12/2022||4.7||9300000000|2022-10-28|15/09/2022|4.98|3.62|7750000000|7130000000
2022-10-30 12:35:46|05665|977688|HE QTCOM|1.02B|1020000000|40.1700|183,488|-71.22%|26|2023-02-16|15/12/2022||0.446||50680000|2022-10-27|15/09/2022||0.284||36920000
2022-10-30 12:35:47|05666|28554|LON ITM|492.43M|492430000|79.92|4,342,737|-83.66%|18|2023-01-26|15/10/2022||-2.10||3250000|2022-10-14|15/07/2022||||
2022-10-30 12:35:51|05667|994717|LON SFOR|982.01M|982010000|177.30|1,871,348|-75.58%|15|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|-0.15||446400000|
2022-10-30 12:35:55|05668|32274|BME VIS|2.75B|2750000000|59.700|34,978|0.93%|38|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|0.87||305300000|
2022-10-30 12:35:58|05669|49920|OL SRBNK|26.64B|26640000000|104.20|166,114|-19.47%|36|2023-02-08|15/12/2022||3.11||1890000000|2022-10-27|15/09/2022|3.16|3.05|3280000000|1770000000
2022-10-30 12:36:02|05670|584|HE TIETO|2.84B|2840000000|24.02|202,917|-9.36%|36|2023-02-15|15/12/2022||0.6833||764680000|2022-10-27|15/09/2022|0.5|0.5553|690400000|668870000
2022-10-30 12:36:05|05671|572|HE KCRA|2.06B|2060000000|26.01|223,025|-27.71%|36|2023-02-09|15/12/2022||0.9013||1030000000|2022-10-26|15/09/2022|0.77|0.6107|884600000|842590000
2022-10-30 12:36:07|05672|26062|ST BURE|15.9B|15900000000|214.40|88,455|-46.16%|29|2022-11-10|15/09/2022|||||2022-08-19|15/06/2022|-34.89|||
2022-10-30 12:36:10|05673|948493|BIT 0DQZ|3.55B|3550000000|31.02|36,972|-23.67%|25|2022-11-04|15/09/2022|||||2022-07-27|15/06/2022|||153700000|148400000
2022-10-30 12:36:13|05674|985181|AS BFIT|1.63B|1630000000|24.76|160,761|-41.05%|24|2022-10-28|15/09/2022||||135000000|2022-07-29|15/06/2022|-0.42||354600000|
2022-10-30 12:36:16|05675|15241|EBR MLXS|2.82B|2820000000|69.90|24,474|-29.82%|33|2023-02-01|15/12/2022||1.12||220150000|2022-10-26|15/09/2022|1.21|1.22|219800000|217910000
2022-10-30 12:36:18|05676|26249|CSE CHEMM|12.5B|12500000000|718.50|33,806|-26.08%|22|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|4.26||218600000|
2022-10-30 12:36:30|05677|948498|BIT 0E5M|2.6B|2600000000|17.39|5,080|-48.55%|25|2022-11-10|15/09/2022||||740000000|2022-07-28|15/06/2022|||709000000|709060000
2022-10-30 12:36:34|05678|25978|BS AXFO|58.61B|58610000000|271.6|374,554|30.12%|31|2023-02-01|15/12/2022||2.3||18980000000|2022-10-20|15/09/2022|3.45|3.45|18670000000|18070000000
2022-10-30 12:36:36|05679|40233|AS OCI|7.97B|7970000000|37.92|467,228|54.78%|27|2023-02-28|15/12/2022||1.15||2430000000|2022-11-09|15/09/2022||1.79||2350000000
2022-10-30 12:36:38|05680|940877|LON BOOH|520.18M|520180000|42.09|9,832,883|-76.84%|25|2023-02-01|15/11/2022||||516000000|2022-09-28|15/08/2022|-0.01|4.80|436700000|520000000
2022-10-30 12:36:42|05681|25999|BS LIAB|9.02B|9020000000|117.70|172,941|-58.17%|31|2023-02-09|15/12/2022||3.53||3070000000|2022-10-25|15/09/2022||4.17||3130000000
2022-10-30 12:36:45|05682|943157|LON INDV|2.23B|2230000000|1,624.00|500,260|33.55%|31|2023-02-16|15/12/2022||||223000000|2022-10-27|15/09/2022||||217000000
2022-10-30 12:36:47|05683|941901|AS GLPGF|2.96B|2960000000|34.20|57|-35.17%|0||
2022-10-30 12:36:50|05684|6932|AS BOSN|4.25B|4250000000|32.86|115,988|27.36%|18|2022-08-18|15/06/2022|0.9||1610000000||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-10-30 12:36:54|05685|989849|OL 0IVM|14.61B|14610000000|113.39|8,553|-19.92%|26|2023-02-08|15/12/2022||3.19||1750000000|2022-10-28|15/09/2022||3.3||1660000000
2022-10-30 12:36:56|05686|1167618|ST SAVE|34.66B|34660000000|138.85|260,478|-15.67%|12|2023-01-31|15/12/2022||1.17||877550000|2022-10-28|15/09/2022||0.9717||792810000
2022-10-30 12:36:59|05687|6822|LON ASOS|571.3M|571300000|573.0|984,520|-76.91%|31|2022-10-19|15/08/2022|-0.17|29.80|1930000000|2006000000|2022-06-16|15/05/2022|||983400000|
2022-10-30 12:37:05|05688|989676|OL 0MJX|55.01B|55010000000|739.25|6,956|-5.07%|24|2022-11-04|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 12:37:08|05689|18954|BIT IREE|1.96B|1960000000|1.524|1,477,288|-43.26%|32|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|0.13||1300000000|1330000000
2022-10-30 12:37:12|05690|28561|LON CVSG|1.34B|1340000000|1,889.00|294,015|-24.29%|14|2022-09-21|15/06/2022|0.11||280500000||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-10-30 12:37:15|05691|14069|LON RWS|1.22B|1220000000|314.20|662,175|-49.49%|14|2022-12-12|15/09/2022|||||2022-06-09|15/03/2022|0.06||357300000|
2022-10-30 12:37:18|05692|466|BME MAP|5.28B|5280000000|1.732|2,934,124|-5.38%|27|2023-02-09|15/12/2022||0.0468||6030000000|2022-10-28|15/09/2022|0.05|0.0447|4890000000|4860000000
2022-10-30 12:37:25|05693|989959|OL 0R3I|11.46B|11460000000|72.53|61,577|-56.4%|26|2023-01-27|15/12/2022||0.4781||1100000000|2022-11-03|15/09/2022||0.6963||1070000000
2022-10-30 12:37:29|05694|8745|HE OUT1V|1.82B|1820000000|4.0110|2,233,477|-25.72%|37|2023-02-09|15/12/2022||0.1893||2210000000|2022-11-03|15/09/2022||0.3047||2310000000
2022-10-30 12:37:32|05695|989711|BIT 0Q7S|4.01B|4010000000|58.45|1,703|11.87%|24|2022-10-19|15/09/2022||||202300000|2022-08-30|15/06/2022|||218400000|218180000
2022-10-30 12:37:36|05696|948733|BS 0MHT|16.97B|16970000000|58.25|39,037|-45.94%|26|2023-02-03|15/12/2022||2.54||17400000000|2022-10-28|15/09/2022||2.56||16920000000
2022-10-30 12:37:39|05697|7151|AS TWKNc|1.47B|1470000000|35.88|76,906|-27.16%|28|2022-11-03|15/09/2022|||||2022-08-16|15/06/2022|1.71|1.59|899700000|459600000
2022-10-30 12:37:41|05698|1072318|AS ALFEN|2.33B|2330000000|107.50|95,392|10.48%|18|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|1.13||52000000|97900000
2022-10-30 12:37:45|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|1.64%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-10-30 12:37:48|05700|27874|LON GBGP|991.77M|991770000|392.40|1,156,353|-55.74%|24|2022-11-29|15/09/2022||10.20||108950000|2022-08-31|15/06/2022||||
2022-10-30 12:37:50|05701|1169380|LON DOCS|2.45B|2450000000|244.60|1,371,521|-33.68%|6|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|2021-12-09|15/09/2021|0.05||369900000|
2022-10-30 12:37:53|05702|948767|BIT 0MU6|2.61B|2610000000|1.85|1,469,823|-2.12%|25|2022-11-07|15/09/2022||0.09||829000000|2022-09-08|15/06/2022||0.05|903210000|853000000
2022-10-30 12:37:56|05703|49922|OL BRGB|14.25B|14250000000|142.80|59,739|-30.34%|35|2023-02-01|15/12/2022||1.83||1760000000|2022-10-21|15/09/2022|2.39|2.18|1750000000|1800000000
2022-10-30 12:37:59|05704|1130890|SIX 0A0C|2.94B|2940000000|29.64|8,502|-26.63%|0||
2022-10-30 12:38:02|05705|948955|BIT 0Q6M|3.12B|3120000000|4.36|38,116|-12.45%|25|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022||||
2022-10-30 12:38:06|05706|948735|BS 0MI3|10.69B|10690000000|163.10|32,694|-53.27%|26|2023-02-02|15/12/2022||7.49||3900000000|2022-10-27|15/09/2022||5.81||3490000000
2022-10-30 12:38:09|05707|948651|BS 0JYZ|22.42B|22420000000|311.70|14,833|34.76%|26|2023-02-02|15/12/2022||6.46||6220000000|2022-10-28|15/09/2022||7.24||6390000000
2022-10-30 12:38:12|05708|1056374|ST COREb|7.11B|7110000000|6.7950|2,213,866|-76.16%|24|2023-02-21|15/12/2022||0.118||1100000000|2022-10-25|15/09/2022|-0.2|0.2263|1110000000|1090000000
2022-10-30 12:38:15|05709|1010688|ST INSTAL|11.56B|11560000000|44.400|423,661|-51.21%|24|2023-02-17|15/12/2022||0.82||3160000000|2022-11-09|15/09/2022||0.55||2600000000
2022-10-30 12:38:19|05710|13814|AS PTNL|785.28M|785280000|1.530|3,116,512|-59.23%|38|2023-02-27|15/12/2022||0.1603||942090000|2022-11-07|15/09/2022||0.0191||713830000
2022-10-30 12:38:21|05711|989718|BIT 0RDO|5.61B|5610000000|7.55|114,504|-13.71%|25|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|0.1674||520800000|493400000
2022-10-30 12:38:24|05712|573|HE CGCBV|2.49B|2490000000|38.60|130,058|-13.92%|36|2023-02-02|15/12/2022||0.9322||1110000000|2022-10-26|15/09/2022|0.45|0.8274|1040000000|983230000
2022-10-30 12:38:27|05713|948805|EPA 0NM7|2.09B|2090000000|247.00|1,837|-43.45%|25|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022|||298300000|298300000
2022-10-30 12:38:29|05714|52216|IR AIBRF|7.88B|7880000000|2.900|2,808|8.61%|0||
2022-10-30 12:38:33|05715|948855|BIT 0NVQ|3.07B|3070000000|16.48|19,904|-18.13%|25|2022-11-08|15/09/2022||||781000000|2022-08-03|15/06/2022|||1020000000|1020000000
2022-10-30 12:38:37|05716|948544|BS 0GWL|53.54B|53540000000|404.25|61,972|69.32%|26|2023-02-10|15/12/2022||7.87||13510000000|2022-10-28|15/09/2022||2.58||8600000000
2022-10-30 12:38:43|05717|1166999|LON BUR|1.78B|1780000000|8.07|196,079|-23.14%|4|2022-11-30|15/09/2022||0.28||144000000|2022-08-09|15/06/2022|0.3|0.3|99900000|99900000
2022-10-30 12:38:45|05718|985177|LON GROW|490.07M|490070000|322.20|576,178|-66.68%|24|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:38:49|05719|18946|BIT ERG|4.67B|4670000000|31.220|177,457|0%|32|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.47||159000000|197500000
2022-10-30 12:38:52|05720|27787|LON LIO|513.23M|513230000|847.00|206,289|-61.15%|14|2022-11-29|15/09/2022||53.80||106200000|2022-06-22|15/03/2022|0.98||245600000|
2022-10-30 12:38:56|05721|568|CSE SYDB|12.9B|12900000000|227.6|115,060|2.99%|38|2023-03-01|15/12/2022||7.35||1330000000|2022-11-02|15/09/2022||8.29||1290000000
2022-10-30 12:38:58|05722|28180|LON BREE|896.34M|896340000|52.90|3,091,016|-46.02%|22|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|0.03||671100000|
2022-10-30 12:39:04|05723|948920|BME 0OIQ|2.26B|2260000000|8.70|225,908|-28.04%|26|2023-03-01|15/12/2022||0.4822||2100000000|2022-10-27|15/09/2022||0.9957||2300000000
2022-10-30 12:39:06|05724|948705|EBR 0MFW|2.83B|2830000000|36.24|6,629|-19.61%|0||
2022-10-30 12:39:09|05725|948541|BS 0GW3|26.3B|26300000000|128.80|65,410|-6.09%|26|2023-02-16|15/12/2022||1.29||443490000|2022-11-10|15/09/2022||1.25||433360000
2022-10-30 12:39:12|05726|948921|CSE 0OJA|9.84B|9840000000|174.72|62,325|-28.5%|26|2023-02-09|15/12/2022||3.95||5520000000|2022-11-08|15/09/2022||3.22||4850000000
2022-10-30 12:39:15|05727|949772|ST TROAX|9.97B|9970000000|166.60|60,692|-52.67%|15|2023-02-10|15/12/2022||0.39||70250000|2022-10-25|15/09/2022||0.19||72300000
2022-10-30 12:39:17|05728|948917|OL 0OGK|30.28B|30280000000|104.90|171,560|38.06%|0||
2022-10-30 12:39:20|05729|26054|ST BIOT|12.58B|12580000000|190.70|40,953|-31.3%|31|2023-02-15|15/12/2022||1.43||412050000|2022-11-02|15/09/2022||0.99||403950000
2022-10-30 12:39:22|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|0%|0||
2022-10-30 12:39:24|05731|942503|LON GAMA|1.02B|1020000000|1,054.00|240,928|-41.83%|14|2022-09-05|15/06/2022|0.32||234700000||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-10-30 12:39:27|05732|948926|BIT 0RPV|3.45B|3450000000|10.61|26,090|-6.02%|25|2022-11-09|15/09/2022||||788000000|2022-07-29|15/06/2022|0.24|0.22|888900000|832970000
2022-10-30 12:39:31|05733|948862|BIT 0NWJ|1.64B|1640000000|3.604|4,525|-3.58%|25|2022-11-08|15/09/2022|||||2022-08-05|15/06/2022|||253000000|253000000
2022-10-30 12:39:35|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2022-10-30 12:39:38|05735|29884|BIT SES|1.71B|1710000000|110.90|17,223|-34.61%|25|2022-12-19|15/10/2022|||||2022-09-12|15/07/2022|1.34||663720000|629200000
2022-10-30 12:39:40|05736|948710|CSE 0MGC|16.38B|16380000000|377.90|12,330|22.73%|0||
2022-10-30 12:39:43|05737|948569|BS 0H9P|17.26B|17260000000|143.60|41,226|-40.82%|26|2023-01-26|15/12/2022||10.83||5170000000|2022-10-27|15/09/2022||3.72||4430000000
2022-10-30 12:39:46|05738|9219|VIE CAIV|3.15B|3150000000|31.600|77,028|-14.59%|37|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.83||58890000|
2022-10-30 12:39:49|05739|26063|ST CATE|16.79B|16790000000|370.20|66,415|-29.22%|26|2023-02-22|15/12/2022||4.27||392730000|2022-10-28|15/09/2022||4.85||384420000
2022-10-30 12:39:52|05740|1162564|ST EPROb|12.61B|12610000000|43.88|196,673|-33.72%|16|2023-01-31|15/12/2022||0.8826||2890000000|2022-10-27|15/09/2022|0.68|0.7838|2780000000|2730000000
2022-10-30 12:39:57|05741|1056273|VIE LENV|1.26B|1260000000|47.8500|785|-54.17%|25|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|1.49|1.16|678600000|678600000
2022-10-30 12:40:00|05742|945662|EBR EURN|3.55B|3550000000|17.650|1,226,114|67.3%|32|2023-01-26|15/12/2022||0.3819||238180000|2022-10-27|15/09/2022||-0.0003||152820000
2022-10-30 12:40:04|05743|26258|CSE DFDS|12.99B|12990000000|226.4|79,108|-32.01%|38|2023-02-09|15/12/2022||9.03||6000000000|2022-11-17|15/09/2022||8.89||6200000000
2022-10-30 12:40:07|05744|948936|EBR 0OQJ|1.48B|1480000000|27.81|13,232|-26.19%|24|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 12:40:16|05745|989987|OL 0GF6|11.15B|11150000000|83.85|5,407|-30.36%|26|2023-02-09|15/12/2022||4.6||10720000000|2022-11-09|15/09/2022||4.19||9710000000
2022-10-30 12:40:19|05746|955678|ST PANDXb|24.25B|24250000000|131.90|162,046|-12.88%|27|2023-02-09|15/12/2022||2.05||1350000000|2022-10-27|15/09/2022|9.16|2.85|1670000000|1460000000
2022-10-30 12:40:21|05747|992767|LON BIFF|1.25B|1250000000|411.00|2,862,752|3.27%|24|2022-11-17|15/09/2022||||648700000|2022-08-31|15/06/2022||||
2022-10-30 12:40:25|05748|989874|OL 0J1N|8.59B|8590000000|86.05|12,246|-16.05%|26|2023-02-09|15/12/2022||2.21||1070000000|2022-10-27|15/09/2022||2.3||1040000000
2022-10-30 12:40:28|05749|948801|VIE 0NKL|3.89B|3890000000|5.90|19,641|-21.75%|25|2022-10-18|15/09/2022|||||2022-07-11|15/06/2022|||1210000000|
2022-10-30 12:40:32|05750|26417|HE KEMIRA|2.07B|2070000000|13.50|108,293|1.73%|38|2023-02-10|15/12/2022||0.216||844380000|2022-10-25|15/09/2022|0.38|0.294|971900000|872770000
2022-10-30 12:40:37|05751|989695|OL 0JWO|12.83B|12830000000|114.60|7,461|-26.96%|26|2023-02-09|15/12/2022||3.23||12600000000|2022-10-20|15/09/2022||1.98||9190000000
2022-10-30 12:40:40|05752|948486|BIT 0DHJ|2.41B|2410000000|6.31|127,087|-7.07%|22|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 12:40:42|05753|961787|EBR XIOR|809.53M|809530000|28.90|59,312|-43.55%|23|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 12:40:45|05754|948840|BME 0NRN|3.31B|3310000000|28.07|1,333|-7.82%|23|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|||663000000|660000000
2022-10-30 12:40:47|05755|948875|BME 0NYH|2.39B|2390000000|15.52|5,373|-9.24%|25|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|0.1||733100000|690300000
2022-10-30 12:40:51|05756|6799|LON CWR|640.47M|640470000|334.10|758,913|-73.16%|17|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-10-30 12:40:54|05757|26136|ST MYCR|17.05B|17050000000|174.80|96,211|-12.25%|38|2023-02-10|15/12/2022||3.79||1420000000|2022-10-20|15/09/2022|1.56|1.36|1210000000|1120000000
2022-10-30 12:40:57|05758|955651|SIX VZN|2.66B|2660000000|67.60|6,758|-27.39%|25|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|1.95||210000000|
2022-10-30 12:40:59|05759|948530|EBR 0GAF|1.64B|1640000000|15.01|86,586|-51.52%|26|2023-02-16|15/12/2022||-1.97||676960000|2022-10-27|15/09/2022||0.9774||651730000
2022-10-30 12:41:02|05760|1168296|LON BYIT|882.25M|882250000|368.40|527,023|-30.01%|6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2022-10-30 12:41:05|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-28.7%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-10-30 12:41:07|05762|28351|LON LTGL|860.75M|860750000|109.00|1,541,701|-44.33%|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
2022-10-30 12:41:09|05763|1162559|LON AAF|4.28B|4280000000|114.10|4,081,782|4.11%|0||
2022-10-30 12:41:15|05764|25967|HE UPNRF|983.49M|983490000|12.83|500|-46.21%|0||
2022-10-30 12:41:18|05765|948668|EBR 0KDK|1.93B|1930000000|22.890|32,912|0%|21|2022-10-19|15/09/2022|||||2022-07-19|15/06/2022||||223000000
2022-10-30 12:41:21|05766|948572|BME 0HA9|1.55B|1550000000|8.80|58,714|-15.22%|26|2023-02-22|15/12/2022||0.3241||1110000000|2022-11-08|15/09/2022||0.2334||814130000
2022-10-30 12:41:24|05767|989774|BIT 0RIE|2.08B|2080000000|3.83|10,186|2.13%|25|2022-11-15|15/09/2022|||||2022-08-03|15/06/2022|||244000000|241000000
2022-10-30 12:41:28|05768|26445|HE REG1V|989.32M|989320000|37.22|20,596|-34.87%|28|2023-02-16|15/12/2022||0.278||28480000|2022-10-27|15/09/2022|0.23|0.228|24100000|24300000
2022-10-30 12:41:32|05769|577|HE METSB|2.78B|2780000000|7.635|291,644|-4.56%|37|2023-02-09|15/12/2022||0.2548||621050000|2022-10-27|15/09/2022||0.3072||655600000
2022-10-30 12:41:35|05770|960701|AS INTER|1.8B|1800000000|19.90|102,757|52.14%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.02||152500000|
2022-10-30 12:41:37|05771|1170366|LON ATG|913.77M|913770000|758.00|145,738|-46.39%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-10-30 12:41:46|05772|989972|BIT 0RG1|1.4B|1400000000|6.99|16,058|-23.19%|23|2022-11-03|15/09/2022||||148000000|2022-08-03|15/06/2022|||173600000|173160000
2022-10-30 12:41:49|05773|948499|ETR 0E6Y|2.3B|2300000000|12.96|25,616|-48.86%|25|2022-11-10|15/09/2022||0.4765||1000000000|2022-09-09|15/06/2022|0.55|0.5008|976100000|991790000
2022-10-30 12:41:54|05774|1006171|BIT BFF|1.33B|1330000000|7.170|533,644|-7.36%|24|2023-02-10|15/12/2022||0.24|||2022-11-10|15/09/2022||0.19||76000000
2022-10-30 12:41:56|05775|6866|LON GCC|629M|629000000|160.70|606,785|-38%|15|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-30 12:41:58|05776|992975|ST BICO|2.66B|2660000000|41.53|725,199|-90.36%|24|2023-02-22|15/12/2022||0.375||687900000|2022-11-09|15/09/2022||-0.875||495800000
2022-10-30 12:42:01|05777|948913|BS 0OFP|9.46B|9460000000|91.40|39,289|-38.92%|26|2023-01-26|15/12/2022||4.59||15700000000|2022-11-01|15/09/2022||4.02||13070000000
2022-10-30 12:42:05|05778|32232|BME CIEA|3.05B|3050000000|25.460|70,958|8.25%|33|2023-02-27|15/12/2022||||1949000000|2022-10-19|15/09/2022||||984000000
2022-10-30 12:42:08|05779|942431|BIT ANIM|1.05B|1050000000|3.144|620,364|-31.5%|27|2023-02-28|15/12/2022||0.1124|||2022-11-04|15/09/2022||0.1057||
2022-10-30 12:42:11|05780|958919|ST HTRO|30.51B|30510000000|148.80|926,586|98.14%|26|2023-02-09|15/12/2022||0.7915||1740000000|2022-11-09|15/09/2022||0.7833||1620000000
2022-10-30 12:42:13|05781|1013395|BME UNI|2.36B|2360000000|0.889|2,476,737|-3.89%|24|2023-02-02|15/12/2022||0.02|||2022-10-31|15/09/2022|0.04|0.05|476000000|416000000
2022-10-30 12:42:16|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|1.73%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-10-30 12:42:19|05783|948985|BME 0QTZ|829.47M|829470000|6.07|41,607|-22.18%|25|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|||524000000|489750000
2022-10-30 12:42:21|05784|7350|LON REDD|760.03M|760030000|332.50|671,071|-16.46%|20|2022-12-07|15/10/2022|||||2022-07-06|15/04/2022|0.18||630600000|
2022-10-30 12:42:25|05785|948664|BS 0KBQ|13.83B|13830000000|41.66|48,042|-16.48%|24|2023-02-17|15/12/2022||0.38||7120000000|2022-10-24|15/09/2022||0.5625||6780000000
2022-10-30 12:42:28|05786|29887|BIT MOL|864.7M|864700000|22.940|15,710|-45.7%|28|2022-11-14|15/09/2022||||74100000|2022-09-09|15/06/2022|0.71||79100000|79100000
2022-10-30 12:42:30|05787|989924|CSE 0O0N|11.34B|11340000000|482.50|961|-23.23%|25|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022|||7470000000|
2022-10-30 12:42:33|05788|948673|ST 0KII|53.95B|53950000000|53.97|241,222|9.63%|26|2023-01-27|15/12/2022||2.78||27460000000|2022-10-25|15/09/2022||4.51||30210000000
2022-10-30 12:42:36|05789|1174544|ST CINT|11.93B|11930000000|56.00|277,500|-56.79%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-10-30 12:42:48|05790|961782|ST SFRG|11.02B|11020000000|21.48|1,506,562|-36.94%|26|2023-02-15|15/12/2022||0.6046||1900000000|2022-10-26|15/09/2022|0.16|0.5895|1790000000|1770000000
2022-10-30 12:42:51|05791|1172313|OL KAHOTNOK|10.97B|10970000000|22.42|11,867|-55.87%|0||
2022-10-30 12:42:54|05792|948876|ELI 0RJN|2.15B|2150000000|0.14|6,742,507|-6.67%|26|2023-02-27|15/12/2022||0.009||764520000|2022-10-31|15/09/2022||-0.002||707290000
2022-10-30 12:42:57|05793|989714|ST 0RQ2|10.73B|10730000000|116.00|9,109|-23.78%|25|2022-10-26|15/09/2022|||||2022-07-22|15/06/2022||||
2022-10-30 12:43:09|05794|44421|LON JUSTJ|600.8M|600800000|57.85|1,590,983|-37.05%|28|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022|-0.23||874300000|
2022-10-30 12:43:12|05795|42776|LON CEE|1.64B|1640000000|1.430|21,138|-10.63%|33|2023-02-01|15/12/2022||0.1022||313960000|2022-10-20|15/09/2022||||297150000
2022-10-30 12:43:15|05796|26108|ST HMSN|13.61B|13610000000|291.80|37,591|-40.45%|27|2023-01-26|15/12/2022||2.96||696670000|2022-10-19|15/09/2022|2.89|2.82|624000000|622350000
2022-10-30 12:43:18|05797|948845|VIE 0NTM|1.9B|1900000000|28.00|5,935|-23.91%|25|2022-11-11|15/09/2022||0.329||556140000|2022-08-10|15/06/2022|0.38|0.3801|641200000|577300000
2022-10-30 12:43:21|05798|997109|LON LXIL|2.12B|2120000000|123.80|5,554,213|-15.4%|15|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:43:24|05799|948989|BME 0QWA|2.72B|2720000000|20.38|32,512|11.79%|25|2022-11-04|15/09/2022|||||2022-07-21|15/06/2022|||313950000|308600000
2022-10-30 12:43:26|05800|1172943|BME LDA|1.02B|1020000000|0.9415|631,592|-45.89%|10|2023-03-01|15/12/2022||0.0171||236910000|2022-11-30|15/09/2022||0.0182||234660000
2022-10-30 12:43:29|05801|989701|OL 0DNW|14.73B|14730000000|72.65|27,969|-36.3%|26|2023-02-21|15/12/2022||2.66||8420000000|2022-11-15|15/09/2022||2.99||8900000000
2022-10-30 12:43:32|05802|33695|EBR GIMBb|1.17B|1170000000|43.83|4,596|-21.59%|20|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 12:43:35|05803|948867|BIT 0RPI|1.93B|1930000000|0.96|2,328,362|-98.94%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-10-30 12:43:37|05804|7126|LON OXB|305.02M|305020000|317.00|132,152|-79.17%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.27|-11.90|64030000|56800000
2022-10-30 12:43:40|05805|6699|LON MTO|955.04M|955040000|71.50|2,764,629|9.33%|27|2022-11-24|15/09/2022|||||2022-07-26|15/06/2022|||945000000|945000000
2022-10-30 12:43:43|05806|1054857|OL CRAYN|7.65B|7650000000|85.65|263,342|-56.54%|25|2023-02-14|15/12/2022||1.85||10020000000|2022-10-25|15/09/2022|-0.67|0.5162|1180000000|7930000000
2022-10-30 12:43:51|05807|8809|HE SANOMA|1.93B|1930000000|11.840|26,428|-12.04%|37|2023-02-07|15/12/2022||-0.1125||272520000|2022-10-27|15/09/2022|0.52|0.674|514900000|516480000
2022-10-30 12:43:54|05808|1084278|SIX 0SE5|1.44B|1440000000|91.90|581|-30.69%|0||
2022-10-30 12:43:56|05809|28054|LON SMSS|980.72M|980720000|736.00|298,351|-9.8%|17|2022-09-12|15/06/2022|0.03||62680000||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-10-30 12:44:00|05810|989961|CSE 0RES|10.99B|10990000000|125.85|19,400|-13.09%|25|2022-11-09|15/09/2022||5.03||2370000000|2022-08-25|15/06/2022|3.6|4.17|2280000000|2270000000
2022-10-30 12:44:06|05811|1024183|BME SEYMF|1.96B|1960000000|15.250|183|-15.75%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-10-30 12:44:09|05812|1010690|ST SDIPb|7.58B|7580000000|212.800|62,417|-52.45%|24|2023-02-10|15/12/2022||3.52||968500000|2022-10-27|15/09/2022||2.95||880500000
2022-10-30 12:44:12|05813|6829|LON RCH|284.33M|284330000|91.20|1,165,125|-71.18%|32|2023-02-27|15/12/2022|||||2022-10-11|15/09/2022||||
2022-10-30 12:44:15|05814|989812|EPA 0IUJ|3.07B|3070000000|48.70|6,906|-23.25%|24|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022||||156600000
2022-10-30 12:44:17|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|12.71%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-30 12:44:20|05816|29948|BIT TIP|1.22B|1220000000|7.320|108,201|-24.92%|30|2022-11-11|15/09/2022|||||2022-09-12|15/06/2022|0.11||923100|
2022-10-30 12:44:23|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|12.84%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-10-30 12:44:26|05818|948546|BS 0GXJ|10.13B|10130000000|81.30|13,950|-17.39%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-10-30 12:44:28|05819|1141818|IR UPR|798.64M|798640000|285.000|13,184|-22.55%|0||
2022-10-30 12:44:32|05820|949753|ST BUFAB|8.08B|8080000000|215.50|66,069|-41.12%|26|2023-02-09|15/12/2022||3.57||2070000000|2022-10-27|15/09/2022|4.64|4.1|2120000000|2000000000
2022-10-30 12:44:38|05821|948903|BME 0O9B|1.7B|1700000000|9.36|28,625|-27.55%|25|2023-02-20|15/12/2022||0.23||222220000|2022-11-10|15/09/2022||0.18||205530000
2022-10-30 12:44:42|05822|963042|F ATSV|1.23B|1230000000|31.65|9,518|-4.09%|24|2022-11-03|15/09/2022||0.87||552000000|2022-08-02|15/06/2022|2.35|2.35|503000000|503000000
2022-10-30 12:44:46|05823|948704|EBR 0MFT|1.28B|1280000000|47.40|2,871|33.45%|20|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022||||
2022-10-30 12:44:48|05824|1159368|LON N91|1.83B|1830000000|200.60|895,880|-23.08%|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
2022-10-30 12:44:52|05825|13056|VIE VIGR|2.88B|2880000000|22.500|36,958|-10.89%|37|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|1.58||2990000000|
2022-10-30 12:44:55|05826|949768|ST PLAZb|8.1B|8100000000|67.60|67,363|-51.71%|26|2023-01-27|15/12/2022||1.4||331050000|2022-10-18|15/09/2022|2.6|1.4|308000000|304190000
2022-10-30 12:44:59|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|0.92%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-10-30 12:45:01|05828|6560|LON MGNS|712.23M|712230000|1,546.00|65,543|-32.04%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2022-10-30 12:45:04|05829|942521|ST GRANG|8.07B|8070000000|75.90|190,461|-18.78%|27|2023-01-26|15/12/2022||1.95||5690000000|2022-10-20|15/09/2022|1.47|2.35|6170000000|5920000000
2022-10-30 12:45:07|05830|955872|AS FLOW|1.05B|1050000000|24.26|171,347|-17.37%|28|2023-02-09|15/12/2022||0.4536||79320000|2022-10-27|15/09/2022||0.3133||75420000
2022-10-30 12:45:09|05831|1159419|HE MUSTI|623.55M|623550000|18.73|38,443|-43.78%|15|2022-11-08|15/09/2022||0.2368||103300000|2022-08-09|15/06/2022|0.13|0.1352|95500000|94780000
2022-10-30 12:45:11|05832|948765|OL 0MSJ|18.12B|18120000000|143.65|80,514|82.78%|0||
2022-10-30 12:45:15|05833|994313|NASDAQ GOGLTNOK|17.69B|17690000000|85.6400|37,466|11.51%|26|2023-02-28|15/12/2022||4.46||2000000000|2022-11-22|15/09/2022||4.95||2120000000
2022-10-30 12:45:18|05834|32178|BME ROVI|2.45B|2450000000|45.900|103,239|-24.26%|32|2022-11-10|15/09/2022|||||2022-07-27|15/06/2022|0.51||174800000|174370000
2022-10-30 12:45:21|05835|1073139|ST BHGF|2.42B|2420000000|17.25|1,620,971|-82.55%|23|2023-01-27|15/12/2022||0.47||3310000000|2022-10-27|15/09/2022||0.97||3100000000
2022-10-30 12:45:24|05836|1055079|IR GLV|629.72M|629720000|0.97|227,429|-11.42%|0||
2022-10-30 12:45:27|05837|7018|BIT WBD|1.36B|1360000000|1.369|998,797|-36.03%|34|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.01||3640000000|
2022-10-30 12:45:30|05838|989757|BIT 0N4I|1.29B|1290000000|14.22|1,790|-19.57%|20|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022||||
2022-10-30 12:45:32|05839|977689|HE TOKMAN|695.81M|695810000|11.8300|173,358|-39.89%|26|2023-02-10|15/12/2022||0.5||341980000|2022-10-28|15/09/2022|0.27|0.2983|294900000|283970000
2022-10-30 12:45:35|05840|26053|ST BIOGb|8.87B|8870000000|87.8|91,313|-16.86%|34|2023-02-03|15/12/2022||0.68||282050000|2022-10-21|15/09/2022|0.79|0.48|257700000|236950000
2022-10-30 12:45:38|05841|948943|BIT 0P52|2.45B|2450000000|14.78|22,062|-18.97%|25|2022-11-08|15/09/2022||0.017||297020000|2022-09-06|15/06/2022|0.2822|0.1884|340910000|340900000
2022-10-30 12:45:42|05842|23597|BIT ACEm|2.72B|2720000000|12.88|21,969|-31.42%|30|2022-11-09|15/09/2022||||930000000|2022-07-27|15/06/2022|||1160000000|1170000000
2022-10-30 12:45:45|05843|1010841|ST MTRS|15.88B|15880000000|87.3000|391,260|37.7%|24|2023-02-09|15/12/2022||1.21||2690000000|2022-10-21|15/09/2022|0.97|1.07|2640000000|2600000000
2022-10-30 12:45:53|05844|1081634|BIT CRLI|2.21B|2210000000|22.10|26,378|-11.6%|22|2022-11-10|15/09/2022||0.17||130330000|2022-08-04|15/06/2022|0.18|0.18|132000000|132200000
2022-10-30 12:45:56|05845|989910|ELI 0KBT|1.73B|1730000000|2.578|129,667|-2.79%|25|2022-11-10|15/09/2022||0.05||207000000|2022-07-28|15/06/2022|0.06|0.05|199950000|188000000
2022-10-30 12:45:59|05846|7064|AS ECMPA|1.15B|1150000000|22.08|54,979|10.82%|30|2022-11-04|15/09/2022|||||2022-09-08|15/06/2022|3.25||122400000|
2022-10-30 12:46:05|05847|989780|VIE 0EEI|3B|3000000000|16.65|11,430|-32.78%|21|2022-12-15|15/09/2022|||||2022-08-25|15/06/2022|0.57||817100000|
2022-10-30 12:46:09|05848|989950|CSE 0JH4|11.02B|11020000000|68.80|8,470|0%|26|2023-02-09|15/12/2022||2.29||1000000000|2022-11-03|15/09/2022||2.83||978770000
2022-10-30 12:46:12|05849|1056296|VIE UNIQ|2.01B|2010000000|6.5600|2,701|-18.31%|25|2022-11-17|15/09/2022|||||2022-08-19|15/06/2022|||1470000000|
2022-10-30 12:46:16|05850|989777|OL 0RAI|9.94B|9940000000|61.58|22,290|-1.79%|26|2023-02-02|15/12/2022||2.07||2800000000|2022-11-03|15/09/2022||0.8225||1960000000
2022-10-30 12:46:19|05851|989784|BME 0K9H|1.16B|1160000000|3.76|22,881|7.12%|20|2022-10-25|15/09/2022|||||2022-07-29|15/06/2022|0.09|0.09|118000000|118250000
2022-10-30 12:46:21|05852|964568|ETR AR4G|583.63M|583630000|21.62|45,189|-13.59%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.09||832000000|
2022-10-30 12:46:24|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|28.54%|0||
2022-10-30 12:46:26|05854|995934|LON DEC|1.06B|1060000000|125.10|3,446,869|8.41%|13|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022||||865160000
2022-10-30 12:46:33|05855|1123217|BIT ILTY|581.55M|581550000|6.9600|197,099|-48.97%|16|2022-11-15|15/09/2022|||||2022-08-05|15/06/2022|0.39||81000000|80500000
2022-10-30 12:46:35|05856|1024305|BME PHMMF|1.05B|1050000000|54.600|264|-30.04%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-10-30 12:46:38|05857|985189|ST SECARE|5.97B|5970000000|37.77|293,798|-73.31%|25|2023-02-16|15/12/2022||0.3121||572000000|2022-10-27|15/09/2022||0.2008||500650000
2022-10-30 12:46:41|05858|6788|LON CHG|873.61M|873610000|308.50|414,798|5.47%|30|2022-12-13|15/10/2022||9.70||219400000|2022-09-28|15/07/2022||||
2022-10-30 12:46:44|05859|942380|LON SPI|872.09M|872090000|216.00|528,360|-8.09%|20|2023-03-01|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2022-10-30 12:46:46|05860|28689|LON NCCG|629.1M|629100000|202.00|785,614|-18.71%|26|2023-01-26|15/11/2022|||||2022-11-02|15/08/2022||||
2022-10-30 12:46:48|05861|1080046|LON TM17|596.24M|596240000|415.00|250,410|-41.55%|11|2022-09-12|15/06/2022|0.06||53250000||2022-03-30|15/12/2021|0.1||50400000|
2022-10-30 12:46:50|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-10-30 12:46:53|05863|15203|EBR CFEB|276.43M|276430000|10.92|41,562|30.79%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|0.53||586200000|
2022-10-30 12:46:55|05864|6775|LON KLR|461.37M|461370000|634.00|50,493|-30.86%|25|2022-11-17|15/09/2022|||||2022-08-02|15/06/2022|0.34||1340000000|
2022-10-30 12:46:58|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|50.9%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-10-30 12:47:01|05866|26128|ST KNOW|5.69B|5690000000|207.60|35,115|-39.83%|32|2023-02-07|15/12/2022||5.76||1860000000|2022-10-25|15/09/2022|0.69|3.85|1520000000|1390000000
2022-10-30 12:47:05|05867|989808|EPA 0QAG|1.57B|1570000000|279.00|218|-12.81%|23|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022|||641600000|641600000
2022-10-30 12:47:16|05868|948915|BME 0OFU|1.56B|1560000000|2.438|278,507|-0.16%|25|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|||1390000000|1300000000
2022-10-30 12:47:21|05869|1177648|SIX MEDX|718.04M|718040000|17.55|36,299|-59.91%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2022-10-30 12:47:26|05870|943384|ST PCELL|6.34B|6340000000|121.60|229,041|-36.6%|24|2023-02-23|15/12/2022|||||2022-10-20|15/09/2022|-0.38||55620000|
2022-10-30 12:47:29|05871|26046|ST BEIAb|9.53B|9530000000|158.2|33,887|-26.59%|34|2023-02-15|15/12/2022||2.64||1440000000|2022-10-27|15/09/2022|2.35|2.68|1480000000|1410000000
2022-10-30 12:47:35|05872|989887|CSE 0REQ|4.04B|4040000000|210.25|2,132|-25.18%|25|2022-12-16|15/09/2022||8.7||4280000000|2022-08-26|15/06/2022|5.7|7.4|4670000000|4280000000
2022-10-30 12:47:38|05873|989994|CSE 0NZU|9.99B|9990000000|192.30|33,600|-6.33%|24|2022-11-10|15/09/2022||-5.45||30650000|2022-08-11|15/06/2022|-11.04|-7.89|28400000|32000000
2022-10-30 12:47:43|05874|989811|ST 0QXM|5.9B|5900000000|103.08|13,272|-35.09%|26|2023-02-07|15/12/2022||3.31||2400000000|2022-10-25|15/09/2022||3.77||2280000000
2022-10-30 12:47:45|05875|1165547|OL ACCA|7.37B|7370000000|12.19|846,026|-59.87%|11|2023-02-10|15/12/2022||-0.0824||230000000|2022-11-01|15/09/2022||-0.083||215000000
2022-10-30 12:47:48|05876|1072227|ST CIBUS|7.13B|7130000000|147.25|142,853|-35.19%|15|2023-02-23|15/12/2022||0.403||29470000|2022-11-09|15/09/2022||0.4003||28860000
2022-10-30 12:47:52|05877|989760|ST 0GTM|10.03B|10030000000|70.65|22,003|-29.15%|26|2023-02-16|15/12/2022||1.6||574130000|2022-10-21|15/09/2022||1.8||562160000
2022-10-30 12:47:55|05878|989834|ST 0IHM|18.1B|18100000000|142.20|11,868|-28.18%|26|2023-02-02|15/12/2022||1.94||669430000|2022-10-14|15/09/2022||2.22||661800000
2022-10-30 12:48:00|05879|963647|VIE SIAG|1.61B|1610000000|22.75|316|10.71%|24|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|||62550000|
2022-10-30 12:48:03|05880|989820|EBR 0QV7|1.04B|1040000000|38.54|6,919|-29.86%|20|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|||150000000|
2022-10-30 12:48:06|05881|7061|F AO1B|1.54B|1540000000|57.450|113|60.92%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-10-30 12:48:09|05882|945695|ST DUST|5.21B|5210000000|46.08|147,224|-56.16%|26|2023-01-11|15/11/2022||1.42||6150000000|2022-10-12|15/08/2022|0.73|0.9525|5740000000|5700000000
2022-10-30 12:48:12|05883|948529|BME 0G9W|988.35M|988350000|3.18|18,333|-29.49%|25|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|||227200000|222950000
2022-10-30 12:48:15|05884|15256|EBR RETE|793.59M|793590000|60.00|10,546|-13.29%|22|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022|1.39|||
2022-10-30 12:48:17|05885|1076601|OL 0SFN|21.53B|21530000000|34.52|121,822|2.25%|21|2023-02-15|15/12/2022||2.27||9750000000|2022-10-26|15/09/2022||3.06||10630000000
2022-10-30 12:48:20|05886|948972|EBR 0QF5|965.6M|965600000|4.87|48,583|-35.15%|25|2022-11-09|15/09/2022||0.0822||991820000|2022-08-04|15/06/2022|0.2167|0.2192|1040000000|1020000000
2022-10-30 12:48:23|05887|27760|LON AMSU|580.56M|580560000|268.00|280,648|-17.54%|28|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|0.04||58300000|
2022-10-30 12:48:26|05888|976461|LON FORT|447.68M|447680000|215.50|687,522|-16.8%|14|2022-07-28|15/06/2022|0.16||222800000|221000000|2022-03-10|15/12/2021|0.1||190100000|176300000
2022-10-30 12:48:28|05889|1073019|HE HARVIA|271.37M|271370000|14.52|110,530|-72.71%|22|2023-02-09|15/12/2022||0.2979||41380000|2022-11-03|15/09/2022||0.3076||41930000
2022-10-30 12:48:31|05890|6890|AS FUGR|1.46B|1460000000|13.060|331,483|78.17%|32|2023-02-23|15/12/2022||0.18||440000000|2022-10-28|15/09/2022||||432000000
2022-10-30 12:48:34|05891|948633|ELI 0J1Z|1.99B|1990000000|3.88|79,866|14.79%|26|2023-03-02|15/12/2022||0.045||402690000|2022-10-24|15/09/2022||0.105||384290000
2022-10-30 12:48:37|05892|958982|ST XVIVO|4.82B|4820000000|163.00|24,730|-52.2%|26|2023-01-26|15/12/2022||0.3124||112400000|2022-10-27|15/09/2022||0.2964||96070000
2022-10-30 12:48:39|05893|1050738|LON WHRW|509.83M|509830000|120.00|2,269,018|-26.83%|17|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:48:42|05894|940774|LON TRMR|482.63M|482630000|331.00|663,006|-51.32%|14|2022-11-10|15/09/2022||0.1424||70110000|2022-08-16|15/06/2022|0.16|0.1786|75800000|76780000
2022-10-30 12:48:44|05895|1162800|BIT GVS|907.66M|907660000|5.20|115,020|-59.53%|14|2022-11-09|15/09/2022||0.07||108090000|2022-09-06|15/06/2022|0.12|0.12|85500000|85500000
2022-10-30 12:48:48|05896|26378|HE AKTIA|722.44M|722440000|10.020|34,944|-19.06%|28|2023-02-16|15/12/2022||0.2624||68520000|2022-11-04|15/09/2022||0.2572||67400000
2022-10-30 12:48:50|05897|989677|BME 0HA8|2.61B|2610000000|44.95|192|-8.55%|21|2022-11-14|15/09/2022|||||2022-09-20|15/06/2022||||
2022-10-30 12:48:53|05898|298|LON PFD|898.2M|898200000|104.40|986,693|-4.92%|33|2023-01-19|15/12/2022|||||2022-11-16|15/09/2022||||
2022-10-30 12:48:56|05899|993275|LON CSH|360.19M|360190000|59.40|1,901,972|-36.74%|11|2022-12-07|15/09/2022|||||2022-06-30|15/03/2022|0.04||25920000|
2022-10-30 12:48:59|05900|989732|BME 0RKF|884.85M|884850000|25.82|4,516|-31.64%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|||794000000|779330000
2022-10-30 12:49:02|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|2.58%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-30 12:49:04|05902|1177463|ETR VTSCn|2.11B|2110000000|52.80|52,394|6.45%|11|2023-02-20|15/12/2022||0.8702||2260000000|2022-11-14|15/09/2022||0.3038||2270000000
2022-10-30 12:49:08|05903|948600|EBR 0HNZ|902.37M|902370000|12.43|168,887|-17.35%|20|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-30 12:49:10|05904|948688|AS 0LO9|1.02B|1020000000|31.57|47,378|25.83%|0||
2022-10-30 12:49:13|05905|26195|ST SKISb|8.17B|8170000000|104.20|82,035|-41.79%|38|2022-12-19|15/11/2022||-3.5||180500000|2022-10-04|15/08/2022|-2.69|-2.67|221370000|216000000
2022-10-30 12:49:17|05906|940904|LON VCP|616.41M|616410000|536.00|451,667|-50.37%|28|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:49:20|05907|954908|ST COOR|5.72B|5720000000|60.00|161,319|-27.97%|27|2023-02-09|15/12/2022||1.44||3240000000|2022-10-27|15/09/2022||1.26||2930000000
2022-10-30 12:49:23|05908|942711|BIT TNXT|944.49M|944490000|20.620|46,051|-46.16%|24|2022-11-10|15/09/2022|||||2022-08-03|15/06/2022|0.25||89900000|89900000
2022-10-30 12:49:26|05909|15254|EBR RECT|782.34M|782340000|14.00|74,020|-12.5%|26|2023-02-23|15/12/2022||||234000000|2022-10-28|15/09/2022||||
2022-10-30 12:49:28|05910|1006463|LON AFX|816.5M|816500000|1,935.00|61,082|-7.86%|13|2022-08-30|15/06/2022|0.32||46140000||2022-03-16|15/12/2021|0.28||43290000|
2022-10-30 12:49:30|05911|948745|BME 0MKO|1.02B|1020000000|4.62|125,575|-26.9%|26|2023-02-28|15/12/2022||0.0449||417960000|2022-11-03|15/09/2022||0.1437||492930000
2022-10-30 12:49:32|05912|32424|LON EMISG|1.17B|1170000000|1,862.00|518,390|38.13%|18|2022-09-07|15/06/2022|0.19||87270000||2022-03-15|15/12/2021|0.25||84710000|
2022-10-30 12:49:35|05913|7464|AS VLAN|895.5M|895500000|22.25|31,057|-7.29%|29|2023-02-23|15/12/2022||0.89||283000000|2022-11-04|15/09/2022||||
2022-10-30 12:49:38|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|22.03%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2022-10-30 12:49:40|05915|28365|LON GGPL|402.7M|402700000|8.050|18,560,364|-53.6%|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022||||
2022-10-30 12:49:42|05916|1166927|OL VACC|7.54B|7540000000|77.00|316,335|18.46%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-10-30 12:49:45|05917|994376|ST SVOLb|6.02B|6020000000|57.81|154,651|-33.59%|23|2022-12-13|15/11/2022|||||2022-09-16|15/08/2022|-2.4||-234900000|
2022-10-30 12:49:49|05918|29838|BIT EMBI|2.03B|2030000000|5.980|200,676|-8.84%|37|2022-11-10|15/09/2022||||327000000|2022-08-04|15/06/2022|0.46||335000000|335000000
2022-10-30 12:49:52|05919|954889|LON CRN|578.11M|578110000|84.300|571,685|-11.08%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-10-30 12:49:55|05920|29836|BIT ELEN|998.25M|998250000|12.51|64,285|-27.69%|30|2022-11-14|15/09/2022|||||2022-09-12|15/06/2022|0.36||181900000|
2022-10-30 12:49:58|05921|29867|BIT ITMI|1.1B|1100000000|26.00|10,042|-12.19%|32|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.13||255400000|
2022-10-30 12:50:02|05922|989750|ELI 0O7J|1.28B|1280000000|9.56|9,257|-20.53%|21|2023-02-22|15/12/2022||0.12||226000000|2022-11-07|15/09/2022||0.14||232000000
2022-10-30 12:50:05|05923|1031738|LON KETL|232.71M|232710000|106.40|710,468|-63.62%|14|2022-09-20|15/06/2022|0.04||50690000||2022-03-31|15/12/2021|0.06||64740000|
2022-10-30 12:50:09|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|16.9%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-10-30 12:50:12|05925|1052374|CSE NLFSK|3.74B|3740000000|137.800|8,858|-38.34%|23|2023-03-01|15/12/2022||0.36||289000000|2022-11-17|15/09/2022||0.305||268000000
2022-10-30 12:50:18|05926|989857|BIT 0QEP|994.84M|994840000|2.908|10,794|-21.66%|25|2022-10-27|15/09/2022|||||2022-09-09|15/06/2022|||887000000|817500000
2022-10-30 12:50:21|05927|6919|AS NSTEc|494.34M|494340000|24.65|22,229|-28.96%|27|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||
2022-10-30 12:50:24|05928|1010887|ST BOOZT|5.21B|5210000000|79.15|223,224|-45.3%|24|2023-02-10|15/12/2022||1.61||2100000000|2022-11-08|15/09/2022||0.1089||1340000000
2022-10-30 12:50:26|05929|28560|LON CRW|642.56M|642560000|1,830.0|98,261|-19.74%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-10-30 12:50:29|05930|28050|LON PCTN|471.43M|471430000|86.40|836,713|-11.02%|14|2022-11-08|15/09/2022|||||2022-05-26|15/03/2022|0.17||23920000|
2022-10-30 12:50:33|05931|29878|BIT MARR|717.14M|717140000|10.78|52,720|-47.05%|36|2022-11-14|15/09/2022|||||2022-08-04|15/06/2022|0.16||538600000|545370000
2022-10-30 12:50:35|05932|28494|LON ALAPH|336.86M|336860000|62.40|1,676,363|-39.3%|18|2022-09-19|15/06/2022|0.02|2.80|78770000|81500000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-10-30 12:50:38|05933|28641|LON RSTP|499.77M|499770000|365.00|154,445|-23%|18|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|0.07||140300000|
2022-10-30 12:50:41|05934|26066|ST CEVI|5.16B|5160000000|216.50|20,733|-44.57%|28|2023-02-07|15/12/2022||1.91||195650000|2022-10-26|15/09/2022|0.44|1.31|141000000|159250000
2022-10-30 12:50:54|05935|6915|AS BAMN|593.84M|593840000|2.172|1,292,772|-13.47%|31|2023-02-22|15/12/2022||||1690000000|2022-11-03|15/09/2022||||1640000000
2022-10-30 12:50:56|05936|989867|ST 0KIZ|10.29B|10290000000|154.90|3,488|6.68%|26|2023-02-10|15/12/2022||4.9||2500000000|2022-11-08|15/09/2022||3.62||2040000000
2022-10-30 12:51:00|05937|993187|ST SAGAd|11.56B|11560000000|26.0000|346,411|-20.61%|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2022-10-30 12:51:03|05938|26405|HE WITH|286.92M|286920000|1.644|187,459|-16.53%|31|2023-02-16|15/12/2022||-0.0417||37040000|2022-10-27|15/09/2022||-0.0433||33960000
2022-10-30 12:51:06|05939|989788|EPA 0HV8|2.05B|2050000000|82.95|613|-30.99%|20|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022||||
2022-10-30 12:51:11|05940|6601|LON HFD|372.52M|372520000|171.30|839,141|-35.7%|17|2022-11-23|15/09/2022||20.80||638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2022-10-30 12:51:13|05941|28486|LON AVON|304.88M|304880000|1,030.0|45,312|-47.04%|18|2022-12-13|15/09/2022||38.26||116780000|2022-05-24|15/03/2022||16.19||94260000
2022-10-30 12:51:16|05942|1017270|ST SEDANA|1.91B|1910000000|19.25|210,495|-77.42%|23|2022-10-25|15/09/2022|-0.07|-0.2684|26540000|28460000|2022-07-21|15/06/2022|-0.1121|-0.112|26870000|26890000
2022-10-30 12:51:18|05943|968983|LON WJG|238.27M|238270000|94.00|1,185,810|-61.08%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-10-30 12:51:21|05944|949086|LON ESP|501.99M|501990000|83.20|1,067,250|-5.99%|15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2022-10-30 12:51:24|05945|1135895|CSE 0A1R|15.4B|15400000000|354.90|11,026|50.57%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-10-30 12:51:26|05946|940860|LON FDEV|519.99M|519990000|1,334.00|32,158|-45.88%|14|2022-09-06|15/05/2022|0.28||64920000||2022-02-01|15/11/2021|-0.04||49120000|
2022-10-30 12:51:29|05947|1031111|OL SPOLS|13.14B|13140000000|113.40|39,604|-18.53%|24|2023-02-10|15/12/2022||3.18||1220000000|2022-10-28|15/09/2022|2.58|3.06|1650000000|1160000000
2022-10-30 12:51:34|05948|989813|IR 0QT8|592.07M|592070000|1.103|284,836|-32.54%|22|2023-02-23|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2022-10-30 12:51:39|05949|989898|OL 0JXF|10.3B|10300000000|127.30|4,724|28.91%|26|2023-02-02|15/12/2022||2.43||914000000|2022-10-27|15/09/2022||2.61||952500000
2022-10-30 12:51:41|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|5.46%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-10-30 12:51:43|05951|989897|EBR 0MTK|584.7M|584700000|23.80|4,611|0%|20|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.41||16500000|
2022-10-30 12:51:45|05952|28261|LON DOTD|227.5M|227500000|76.20|333,185|-68.32%|14|2022-11-16|15/06/2022||1.50||32100000|2022-03-03|15/12/2021|0.02||30910000|
2022-10-30 12:51:48|05953|989722|OL 0DTI|12.36B|12360000000|297.75|1,493|-11.71%|21|2023-02-15|15/12/2022||10.9||2930000000|2022-10-26|15/09/2022||9.3||2660000000
2022-10-30 12:51:52|05954|948959|BME 0Q8P|958.57M|958570000|1.79|29,126|-26.64%|26|2023-03-02|15/12/2022||0.0527||989730000|2022-11-09|15/09/2022||0.0473||953200000
2022-10-30 12:51:56|05955|989933|ST 0RD7|6.41B|6410000000|33.90|140,885|-18.14%|26|2023-02-21|15/12/2022||1.46||4970000000|2022-10-28|15/09/2022||3.21||5650000000
2022-10-30 12:52:02|05956|586|HE YIT|537.19M|537190000|2.56|237,224|-49.8%|37|2023-02-03|15/12/2022||0.1197||850220000|2022-10-27|15/09/2022||0.0461||589130000
2022-10-30 12:52:04|05957|943188|LON ERGO|615.09M|615090000|1,230.00|120,681|-14.29%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2022-10-30 12:52:07|05958|955674|ST IVSO|7.06B|7060000000|156.80|42,723|1.03%|27|2023-02-13|15/12/2022||0.6933||231270000|2022-10-27|15/09/2022||0.3367||187200000
2022-10-30 12:52:10|05959|989761|CSE 0HDP|13.01B|13010000000|376.20|11,941|139.47%|0||
2022-10-30 12:53:13|05960|948973|HE 0QFC|599.8M|599800000|4.38|6,467|-35.11%|18|2023-02-07|15/12/2022||0.1475||616540000|2022-11-03|15/09/2022||0.098||525180000
2022-10-30 12:53:23|05961|989845|ST 0HDJ|5.93B|5930000000|105.85|16,290|-40.37%|26|2023-02-15|15/12/2022||||3680000000|2022-11-02|15/09/2022||||3550000000
2022-10-30 12:53:25|05962|948793|BIT 0NE1|1.09B|1090000000|1.209|179,386|-49.88%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-10-30 12:53:28|05963|948986|ST 0A37|10.71B|10710000000|78.01|4,017|30.23%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-10-30 12:53:32|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2022-10-30 12:53:35|05965|28232|LON FDPF|363.67M|363670000|1,298.0|39,351|-37.89%|15|2022-10-18|15/08/2022|0.03||147400000||2022-05-16|15/02/2022|0.23||263500000|131900000
2022-10-30 12:53:37|05966|1090524|LON ARB|74.54M|74540000|15.60|4,618,495|-87.21%|12|2022-10-31|15/09/2022||0.0079||24650000|2022-08-25|15/06/2022|-0.0384|-0.0032|12010000|15720000
2022-10-30 12:53:39|05967|6838|LON STEMS|495.53M|495530000|373.50|211,890|-36.59%|29|2023-01-30|15/11/2022|||||2022-09-20|15/08/2022||||
2022-10-30 12:53:41|05968|6763|LON HLCL|410.77M|410770000|333.00|61,598|-27.61%|15|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|0.53||22170000|
2022-10-30 12:53:44|05969|26009|BS NOBI|3.08B|3080000000|18.30|311,051|-65.37%|31|2023-02-07|15/12/2022||1.05||3800000000|2022-11-02|15/09/2022||0.7332||3480000000
2022-10-30 12:53:47|05970|958973|ST STORYb|2.64B|2640000000|38.61|271,216|-77.19%|24|2023-02-16|15/12/2022||-0.5199||872800000|2022-11-03|15/09/2022||-0.3483||824520000
2022-10-30 12:53:50|05971|26097|ST FINGb|1.5B|1500000000|5.10|2,441,831|-75.21%|27|2023-02-16|15/12/2022||0.1034||414170000|2022-10-19|15/09/2022|-0.17|0.1028|143200000|411950000
2022-10-30 12:53:53|05972|964907|ETR STOG_p|844.38M|844380000|131.40|2,768|-32.48%|27|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|6.39||888400000|
2022-10-30 12:54:00|05973|948980|ELI 0QIM|441.53M|441530000|3.04|29,639|-36.27%|25|2022-11-03|15/09/2022||0.08||218000000|2022-07-27|15/06/2022|0.06|0.06|211850000|215800000
2022-10-30 12:54:02|05974|32421|LON VLX|393.63M|393630000|247.50|342,223|-45%|22|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:54:08|05975|1163795|OL FLNG|1.62B|1620000000|30.80|542,084|51.43%|26|2023-02-28|15/12/2022||0.8128||93490000|2022-11-30|15/09/2022||0.7677||91210000
2022-10-30 12:54:11|05976|948751|ELI 0ML0|1.84B|1840000000|0.96|354,099|1.05%|21|2022-11-09|15/09/2022||0.03||1860000000|2022-07-28|15/06/2022|0.04|0.01|1770000000|1580000000
2022-10-30 12:54:13|05977|1072992|OL ELMRA|1.78B|1780000000|16.40|542,574|-67.36%|24|2023-02-16|15/12/2022||0.9733||6280000000|2022-11-03|15/09/2022||0.1733||3500000000
2022-10-30 12:54:16|05978|989941|AS 0MKM|642.24M|642240000|14.48|9,109|-37.23%|23|2023-01-26|15/12/2022||||665000000|2022-10-20|15/09/2022||||586000000
2022-10-30 12:54:19|05979|994298|ST CREADa|10.06B|10060000000|74.10|83,582|-37.94%|23|2022-10-13|15/09/2022|-4.1||-607000000||2022-07-14|15/06/2022|-15.19||-2190000000|
2022-10-30 12:55:21|05980|28057|LON JSG|409.91M|409910000|93.00|943,898|-29.97%|12|2022-08-30|15/06/2022|0.01||176200000|84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-10-30 12:55:24|05981|968997|ST GARO|5.65B|5650000000|113.00|61,625|-47.69%|26|2023-02-22|15/12/2022||0.51||429850000|2022-11-11|15/09/2022||0.385||330900000
2022-10-30 12:55:31|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|29.65%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-10-30 12:55:33|05983|976471|BME DOMI|584.6M|584600000|3.780|80,548|-18.45%|25|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 12:55:37|05984|15212|EBR ECONB|482.66M|482660000|2.715|41,404|-25.72%|32|2023-02-13|15/12/2022|||||2022-10-14|15/09/2022||||
2022-10-30 12:55:40|05985|1173162|LON WIX|333.89M|333890000|128.60|693,359|-40.02%|5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2022-10-30 12:55:43|05986|949736|OL AKSOA|19.32B|19320000000|39.62|1,314,412|65.57%|32|2023-02-10|15/12/2022||0.529||9960000000|2022-10-25|15/09/2022|0.62|0.4561|10040000000|9500000000
2022-10-30 12:55:46|05987|1006174|BME GEST|2B|2000000000|3.47|321,862|-10.15%|25|2023-02-27|15/12/2022||0.0272|||2022-10-26|15/09/2022||0.1307||
2022-10-30 12:55:50|05988|989800|OL 0GW8|7.56B|7560000000|67.53|32,561|-28.58%|26|2023-02-16|15/12/2022||2.35||1910000000|2022-11-11|15/09/2022||1.32||1550000000
2022-10-30 12:55:52|05989|989843|CSE 0QFA|2.76B|2760000000|72.40|6,742|-42.45%|26|2023-02-08|15/12/2022||||1440000000|2022-11-10|15/09/2022||||1010000000
2022-10-30 12:55:54|05990|989769|SIX 0QJX|2.53B|2530000000|8.17|5,576|26.47%|0||
2022-10-30 12:55:56|05991|958836|LON OTB|169.92M|169920000|102.20|1,207,626|-65.76%|14|2022-12-08|15/09/2022|||||2022-05-24|15/03/2022|-0.03||52900000|
2022-10-30 12:56:02|05992|989762|VIE 0E64|798.03M|798030000|82.35|3,240|4.17%|25|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|0.34||288000000|
2022-10-30 12:56:05|05993|948850|BIT 0NV4|1.05B|1050000000|31.95|9,630|-31.64%|25|2022-11-10|15/09/2022||||215000000|2022-09-07|15/06/2022|||248000000|238970000
2022-10-30 12:56:08|05994|989888|VIE 0MJ1|842.09M|842090000|22.82|1,770|-39.58%|26|2023-02-21|15/12/2022||||532800000|2022-10-28|15/09/2022||||461200000
2022-10-30 12:56:11|05995|948717|EPA 0MGL|1.28B|1280000000|10.14|65,897|-46.74%|25|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||341700000|
2022-10-30 12:57:14|05996|985183|ST ACADE|5B|5000000000|47.34|237,496|-23.02%|18|2023-01-30|15/12/2022||1.42||3782000000|2022-10-25|15/09/2022||1.09||2901000000
2022-10-30 12:57:17|05997|940911|LON CREI|389.27M|389270000|88.30|493,666|-9.16%|18|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 12:57:19|05998|1122210|BS SASDF|422.87M|422870000|0.07|54,990|-61.11%|0||
2022-10-30 12:57:22|05999|948988|EBR 0QVQ|479.32M|479320000|5.86|14,972|-27.3%|26|2023-03-01|15/12/2022||||533500000|2022-11-10|15/09/2022||||512300000
2022-10-30 12:57:26|06000|989720|ST 0RHA|3.24B|3240000000|30.25|11,453|-64.01%|26|2023-02-02|15/12/2022||3.66||5480000000|2022-10-27|15/09/2022||1.16||3320000000
2022-10-30 12:57:29|06001|431|ELI NVGR|2.73B|2730000000|3.84|654,851|13.61%|36|2023-02-09|15/12/2022||0.12||535000000|2022-10-25|15/09/2022|0.15|0.14|680400000|552000000
2022-10-30 12:57:32|06002|28039|LON POLR|424.26M|424260000|438.50|137,258|-47.17%|13|2022-06-27|15/03/2022|0.28|29.20|122700000||2021-11-22|15/09/2021|0.25|19.90|102900000|
2022-10-30 12:57:35|06003|6904|AS TOM2|1B|1000000000|7.83|325,715|5.17%|38|2023-02-08|15/12/2022||-0.1118||109040000|2022-10-14|15/09/2022|-0.14|-0.1084|136300000|125540000
2022-10-30 12:57:38|06004|6922|AS WEHA|496.58M|496580000|12.40|73,662|-7.53%|35|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 12:57:42|06005|52769|OL DTNOF|1.36B|1360000000|1.1900|300|-17.45%|26|2023-02-09|15/12/2022||0.1792||404410000|2022-11-03|15/09/2022||0.1722||401760000
2022-10-30 12:57:44|06006|989825|EPA 0F07|505.43M|505430000|24.45|5,306|-30.18%|24|2022-10-03|15/08/2022|||311400000|283000000|2022-07-12|15/05/2022|||295200000|
2022-10-30 12:57:47|06007|15272|EBR TESB|1.33B|1330000000|30.80|15,002|-2.38%|32|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|3.8||1340000000|1095000000
2022-10-30 12:57:50|06008|6884|LON WINEW|79.18M|79180000|107.00|286,754|-85.58%|22|2022-11-16|15/09/2022|||||2022-06-23|15/03/2022|0.02||190900000|
2022-10-30 12:57:53|06009|6940|AS PHAR|642.63M|642630000|0.985|8,837,432|35.86%|31|2022-10-27|15/09/2022||0.01||50910000|2022-05-12|15/03/2022||||
2022-10-30 12:57:56|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|2.41%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-10-30 12:57:59|06011|1081633|ST BETCO|7.7B|7700000000|140.70|40,544|-22.69%|17|2023-02-22|15/12/2022||0.3961||80870000|2022-11-16|15/09/2022||0.215||63170000
2022-10-30 12:58:03|06012|989912|ST 0RFP|4.92B|4920000000|24.51|34,923|-47.2%|26|2023-02-07|15/12/2022||0.9379||783560000|2022-10-25|15/09/2022||1.05||782710000
2022-10-30 12:58:06|06013|1006175|ST AMBEA|3.68B|3680000000|38.90|221,904|-34.84%|25|2023-02-16|15/12/2022||0.97||3140000000|2022-11-03|15/09/2022||2.1||3120000000
2022-10-30 12:58:09|06014|989733|ST 0RD1|14.26B|14260000000|257.40|2,512|58.69%|26|2023-02-15|15/12/2022||0.1788||355580000|2022-11-10|15/09/2022||0.1374||244800000
2022-10-30 12:58:12|06015|26164|ST ORES|5.2B|5200000000|117.20|19,373|-21.55%|31|2023-01-27|15/12/2022|||||2022-10-11|15/09/2022|-0.44||-11600000|
2022-10-30 12:58:14|06016|958925|ST KAMBI|5.09B|5090000000|166.00|117,358|-28.76%|21|2023-02-22|15/12/2022||0.3312||48150000|2022-10-26|15/09/2022||0.1218||37150000
2022-10-30 12:58:18|06017|1129422|ST CLOEF|523.49M|523490000|1.00|5,100|-70.15%|0||
2022-10-30 12:58:20|06018|1024871|BIT DOVA|454.81M|454810000|5.750|62,022|-30.64%|23|2022-11-10|15/09/2022||||111000000|2022-08-03|15/06/2022|0.17||130950000|139900000
2022-10-30 12:58:23|06019|989918|BIT 0R40|1.27B|1270000000|4.72|2,953|-12.27%|25|2022-11-10|15/09/2022||||59000000|2022-07-27|15/06/2022|||61100000|60530000
2022-10-30 12:58:26|06020|960687|LON RGLR|347.61M|347610000|67.40|884,403|-23.23%|19|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|0.05||28940000|
2022-10-30 12:58:28|06021|1170132|LON MOONM|462.53M|462530000|135.20|1,244,113|-59.4%|6|2022-06-29|15/04/2022|0.05||161700000||2021-12-09|15/10/2021|0.04||142600000|
2022-10-30 12:58:32|06022|964903|ETR ST5G|642.21M|642210000|45.60|14,818|-59.72%|22|2022-10-19|15/09/2022|||||2022-07-21|15/06/2022|1.91||237500000|121600000
2022-10-30 12:58:34|06023|948496|HE 0A0F|1.06B|1060000000|7.42|26,777|0%|26|2023-02-09|15/12/2022||0.111||76400000|2022-11-10|15/09/2022||0.1544||74320000
2022-10-30 12:58:37|06024|999061|BME HOME|601.34M|601340000|8.08|55,346|-27.47%|21|2022-11-09|15/09/2022||0.3028||222130000|2022-07-27|15/06/2022|0.06|0.3028|105300000|99750000
2022-10-30 12:58:39|06025|989909|OL 0FS8|8.02B|8020000000|18.98|78,790|24.62%|0||
2022-10-30 12:58:43|06026|989680|CSE 0DJI|16.1B|16100000000|10.35|69,481|-78.91%|26|2023-02-09|15/12/2022||0.1267|||2022-11-10|15/09/2022||0.22||
2022-10-30 12:58:45|06027|7298|LON SQZ|810.21M|810210000|297.00|1,141,329|44.17%|16|2022-11-16|15/09/2022|||||2022-09-27|15/06/2022|0.41||353500000|
2022-10-30 12:58:48|06028|26083|ST DUNI|3.61B|3610000000|76.80|31,819|-35.89%|28|2023-02-14|15/12/2022||||1980000000|2022-10-27|15/09/2022||1.98||1800000000
2022-10-30 12:58:51|06029|989681|ELI 0DJV|1.15B|1150000000|5.63|158,473|0.18%|23|2022-11-24|15/09/2022||0.16||202000000|2022-07-28|15/06/2022|1.52|0.1861|273000000|270400000
2022-10-30 12:58:53|06030|940869|LON AO|261.71M|261710000|45.42|1,655,297|-68.95%|15|2022-11-22|15/09/2022||||792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2022-10-30 12:58:55|06031|961119|ST TBIIF|176.98M|176980000|2|1,570|-71.43%|0||
2022-10-30 12:58:58|06032|989738|BIT 0HY2|897.35M|897350000|5.70|1,209|-38.04%|25|2022-11-03|15/09/2022||||314000000|2022-07-27|15/06/2022|||442950000|442930000
2022-10-30 12:59:02|06033|985139|ST PDXI|19.85B|19850000000|187.950|91,290|49.17%|24|2023-02-07|15/12/2022||1.65||575770000|2022-11-01|15/09/2022||1.17||427040000
2022-10-30 12:59:05|06034|1169494|OL AKH|9.02B|9020000000|13.06|1,118,226|-62.47%|7|2022-11-02|15/09/2022|||||2022-07-12|15/06/2022|0.41||1030000000|
2022-10-30 12:59:07|06035|27828|LON EUA|134.12M|134120000|4.70|8,095,084|-80.42%|14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2022-10-30 12:59:10|06036|26402|HE FIA1S|600.79M|600790000|0.427|1,128,738|-35.42%|34|2023-02-17|15/12/2022||-0.0302||656210000|2022-10-28|15/09/2022||-0.0272||675760000
2022-10-30 12:59:12|06037|28134|LON CAML|395.95M|395950000|218.00|256,938|-11.2%|16|2022-09-13|15/06/2022||0.25|||2022-03-29|15/12/2021||0.27||
2022-10-30 12:59:15|06038|1056288|VIE SBOE|869.84M|869840000|55.3000|422|56.88%|25|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|||122200000|105000000
2022-10-30 12:59:17|06039|1010692|HE KAMUX|189.11M|189110000|4.726|207,170|-64.78%|24|2023-03-03|15/12/2022||0.1505||280180000|2022-11-18|15/09/2022||0.1651||286840000
2022-10-30 12:59:21|06040|989768|BME 0QS9|499.54M|499540000|4.11|8,017|-45.56%|24|2023-02-24|15/12/2022||-0.03||115300000|2022-11-17|15/09/2022||0.00||124600000
2022-10-30 12:59:24|06041|532|EBR AGFB|462.91M|462910000|2.99|141,586|-20.48%|30|2022-11-09|15/09/2022||||448900000|2022-08-24|15/06/2022|-0.11||469000000|458000000
2022-10-30 12:59:27|06042|27740|LON OGN|431.74M|431740000|3.65|19,830|10.61%|30|2022-11-23|15/10/2022|||||2022-09-27|15/07/2022||||
2022-10-30 12:59:30|06043|1167757|OL MWTR|3.69B|3690000000|12.39|682,182|-68.39%|9|2023-02-28|15/12/2022||0.005||118000000|2022-11-22|15/09/2022||0.00||113540000
2022-10-30 12:59:33|06044|29870|BIT JUVE|696.07M|696070000|0.2754|5,185,882|-50.86%|27|2022-11-11|15/09/2022|||||2022-09-23|15/06/2022|-0.06||184900000|
2022-10-30 12:59:36|06045|989893|BIT 0FM1|889.66M|889660000|2.463|18,819|-15.13%|25|2022-10-28|15/09/2022||||413000000|2022-07-28|15/06/2022|0.09|0.1|597000000|597000000
2022-10-30 12:59:39|06046|14161|BIT SRS|1.07B|1070000000|1.135|8,980,036|76.68%|36|2022-10-28|15/09/2022||0.015||2370000000|2022-07-29|15/06/2022|0.23|0.0162|4750000000|2360000000
2022-10-30 12:59:41|06047|1116048|ST SBBd|27.37B|27370000000|16.91|951,513|-45.87%|20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2022-10-30 12:59:51|06048|989726|BIT 0DUK|377.06M|377060000|13.85|702|-48.34%|24|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 12:59:53|06049|1167617|ST RENEW|2.03B|2030000000|55.40|81,786|-74.47%|14|2023-02-15|15/12/2022||-1.39||90270000|2022-10-28|15/09/2022||-1.39||21770000
2022-10-30 12:59:56|06050|989700|ST 0RCY|3.67B|3670000000|22.99|39,843|-37.93%|26|2023-02-10|15/12/2022||0.085||3580000000|2022-10-26|15/09/2022||0.765||3560000000
2022-10-30 12:59:58|06051|29964|BIT ZV|1.12B|1120000000|12.680|53,333|-27.29%|29|2022-11-08|15/09/2022||||132000000|2022-07-29|15/06/2022|0.186||152350000|152300000
2022-10-30 13:00:01|06052|26307|CSE NTGNT|5.44B|5440000000|245.500|31,973|-53.15%|29|2022-11-07|15/09/2022||5.51||2800000000|2022-08-12|15/06/2022|6.94||2730000000|2730000000
2022-10-30 13:00:04|06053|964562|ETR ADNGk|664.25M|664250000|102.00|9,242|-47.04%|26|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-0.29||202400000|202300000
2022-10-30 13:00:06|06054|963706|LON CMCX|684.45M|684450000|245.00|416,418|-2.97%|14|2022-11-16|15/09/2022||||161680000|2022-06-09|15/03/2022|0.15||155200000|
2022-10-30 13:00:09|06055|1097842|LON RENX|56.17M|56170000|75.00|151,868|-91.46%|9|2022-11-30|15/09/2022||-0.08||1100000|2022-09-30|15/06/2022||-0.09||806670
2022-10-30 13:00:12|06056|32250|BME MVC|1.06B|1060000000|7.000|26,636|-7.41%|24|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|0.03||105200000|
2022-10-30 13:00:14|06057|52767|OL HXGCF|451.14M|451140000|1.9500|14,114|-51.25%|0||
2022-10-30 13:00:17|06058|1115133|BME SPK|879.54M|879540000|26.45|3,957|0%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-10-30 13:00:20|06059|985180|F M8G|256.39M|256390000|1.707|86,802|-65.93%|24|2023-02-23|15/12/2022||0.07||93420000|2022-11-30|15/09/2022||0.05||73000000
2022-10-30 13:00:24|06060|954906|ST ALIG|3.73B|3730000000|69.50|35,057|-40.39%|26|2023-02-24|15/12/2022||1.9||1150000000|2022-10-20|15/09/2022|1.42|1.72|1100000000|1040000000
2022-10-30 13:00:25|06061|28201|LON JDG|450.14M|450140000|7,080.0|7,298|-4.32%|14|2022-09-22|15/06/2022|0.44||46370000||2022-03-21|15/12/2021|1.11||48330000|
2022-10-30 13:00:29|06062|26125|ST KARO|16.5B|16500000000|60.40|317,074|7.31%|38|2023-02-23|15/12/2022||0.06||1192000000|2022-10-25|15/09/2022||0.01||1046000000
2022-10-30 13:00:32|06063|989900|BIT 0NFS|336.21M|336210000|6.83|2,545|-38.69%|23|2022-11-10|15/09/2022|||||2022-09-13|15/06/2022|||1040000000|
2022-10-30 13:00:34|06064|18938|BIT CIRI|468.14M|468140000|0.4315|322,021|-9.44%|24|2022-10-31|15/09/2022|||||2022-07-22|15/06/2022|-0||1100000000|
2022-10-30 13:00:37|06065|1155961|BIT SNL|1.11B|1110000000|32.00|23,129|-11.85%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.94||344900000|
2022-10-30 13:00:42|06066|955682|EBR MITRA|360.78M|360780000|6.74|103,319|-64.53%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2022-10-30 13:00:47|06067|1155850|ST KFASTb|4.78B|4780000000|22.22|307,297|-71.78%|18|2023-02-16|15/12/2022||0.23||108950000|2022-11-10|15/09/2022||0.22||100450000
2022-10-30 13:00:50|06068|948739|BME 0MJT|641.31M|641310000|2.86|23,556|-18.98%|26|2023-02-23|15/12/2022||0.127|||2022-10-27|15/09/2022||0.1082||
2022-10-30 13:00:52|06069|940856|LON ABDP|351.84M|351840000|1,555.0|62,799|-15.03%|14|2022-11-23|15/08/2022|||||2022-04-27|15/02/2022|0.08||37830000|
2022-10-30 13:00:56|06070|26094|ST FAG|7.78B|7780000000|44.1|37,654|-35.99%|28|2023-02-22|15/12/2022||0.89||2011000000|2022-10-28|15/09/2022||0.85||2071000000
2022-10-30 13:00:59|06071|26248|CSE CBRAIN|3.12B|3120000000|159.60|35,426|-54.2%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2022-10-30 13:01:01|06072|14104|LON IQE|333.16M|333160000|41.40|2,182,689|-11.82%|28|2022-11-23|15/09/2022|||||2022-09-06|15/06/2022|-0.01|-0.88|86200000|69000000
2022-10-30 13:01:04|06073|1052370|ST BIOAb|20.52B|20520000000|233.0000|356,394|97.46%|24|2023-02-03|15/12/2022||-0.70||5000000|2022-10-20|15/09/2022|1.54|1.14|218200000|159350000
2022-10-30 13:01:07|06074|989775|BME 0K96|831.91M|831910000|3.44|90,132|54.26%|25|2022-10-27|15/09/2022|||||2022-07-26|15/06/2022|||319800000|283530000
2022-10-30 13:01:08|06075|942332|LON KAPE|941.65M|941650000|222.50|343,459|-44.1%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-10-30 13:01:11|06076|942376|LON SAGA|120.54M|120540000|85.90|604,503|-72.47%|15|2022-09-20|15/07/2022|-1.89||258300000||2022-03-23|15/01/2022|-0.18||220800000|
2022-10-30 13:01:15|06077|26385|HE BAS1V|572.46M|572460000|39.60|1,859|23.94%|32|2023-02-02|15/12/2022||0.00||41700000|2022-10-25|15/09/2022||0.03||39200000
2022-10-30 13:01:18|06078|49841|OL BWLPG|11.18B|11180000000|83.85|390,010|86.33%|34|2023-02-27|15/12/2022||0.3181||135960000|2022-11-16|15/09/2022||0.253||120310000
2022-10-30 13:01:22|06079|997807|BME CASHP|909.15M|909150000|0.610|229,730|3.04%|25|2023-03-02|15/12/2022||0.01||419650000|2022-11-09|15/09/2022||0.01||414840000
2022-10-30 13:01:26|06080|989943|VIE 0G29|401.18M|401180000|19.68|700|-32.49%|25|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|||293600000|
2022-10-30 13:01:27|06081|7284|LON NUM|194.92M|194920000|181.40|86,467|-46.17%|16|2022-12-08|15/09/2022||||71680000|2022-05-06|15/03/2022|0.15||74600000|
2022-10-30 13:01:29|06082|989993|OL 0N0B|30.16B|30160000000|71.05|12,575|83.31%|0||
2022-10-30 13:01:33|06083|1153071|AS CMCOM|327.3M|327300000|11.34|48,467|-67.08%|12|2022-10-18|15/09/2022|||||2022-07-28|15/06/2022|-0.7||135900000|
2022-10-30 13:01:36|06084|958918|ST HNSA|2.31B|2310000000|51.85|238,208|-46.73%|26|2023-02-15|15/12/2022||-3.89||34680000|2022-10-20|15/09/2022|-3.45|-3.8|67080000|26690000
2022-10-30 13:01:40|06085|948747|BME 0MKT|383.52M|383520000|7.15|11,150|-9.03%|25|2022-11-16|15/09/2022|||||2022-09-13|15/06/2022|-1.25|-0.7|837500000|783330000
2022-10-30 13:01:44|06086|989785|BIT 0QWN|872.74M|872740000|0.52|154,191|-23.53%|25|2022-11-07|15/09/2022||||1680000000|2022-07-26|15/06/2022|||1830000000|1840000000
2022-10-30 13:01:47|06087|19717|EPA ALCLS|117.87M|117870000|2.59|170,960|-72.52%|29|2022-11-15|15/09/2022||-0.4454||23200000|2022-08-04|15/06/2022|-0.4132|-0.4938|2720000|22430000
2022-10-30 13:01:50|06088|1115207|ST LIMET|2.68B|2680000000|202.00|8,264|-41.72%|22|2023-02-15|15/12/2022||1.6||131160000|2022-10-20|15/09/2022|1.1|1.25|111900000|107560000
2022-10-30 13:01:53|06089|1155593|OL ASA|979.37M|979370000|6.39|874,712|-84.81%|19|2022-11-30|15/09/2022||-0.4823||100130000|2022-08-26|15/06/2022|0.5951|1.19|34320000|130920000
2022-10-30 13:01:56|06090|1167070|OL LINK|2.28B|2280000000|7.740|696,645|-71.33%|12|2023-02-23|15/12/2022||0.04||1430000000|2022-11-03|15/09/2022||0.05||1210000000
2022-10-30 13:01:58|06091|28455|LON AVCT|316.26M|316260000|121.90|1,160,931|4.22%|22|2022-09-29|15/06/2022|-0.04||5520000||2022-09-28|15/01/2022||||
2022-10-30 13:02:00|06092|29858|BIT IF|625M|625000000|11.92|99,336|-25.45%|35|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|1.38||163000000|162000000
2022-10-30 13:02:03|06093|33698|EBR IBABb|413.38M|413380000|14.40|3,972|-14.29%|22|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:02:06|06094|955882|BME GREG|940.89M|940890000|31.340|44,781|-11.22%|20|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.3||31000000|
2022-10-30 13:02:08|06095|25674|LON YNGa|457.23M|457230000|914.00|21,109|-38.45%|17|2022-11-09|15/09/2022|||||2022-05-18|15/03/2022|0.25||159400000|
2022-10-30 13:02:10|06096|1096236|LON FCH|185.22M|185220000|52.40|1,060,475|-66.62%|11|2022-09-07|15/06/2022|0.02||82000000||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-10-30 13:02:12|06097|992769|LON LUCEL|122.75M|122750000|79.90|349,493|-78.97%|14|2022-09-05|15/06/2022|0.03||106400000||2022-03-22|15/12/2021|0.09||120000000|
2022-10-30 13:02:15|06098|954921|HE TNOM|424.29M|424290000|9.48|27,039|-31.8%|25|2023-02-06|15/12/2022||0.0667||27630000|2022-10-25|15/09/2022|0.05|0.055|23580000|24730000
2022-10-30 13:02:18|06099|1156935|OL QFUEL|1.36B|1360000000|8.19|493,772|-70.22%|19|2023-02-22|15/12/2022||-0.28||17300000|2022-11-18|15/09/2022||-0.35||11100000
2022-10-30 13:02:23|06100|1117820|F NB2|191.12M|191120000|7.7100|51,881|-86.89%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-10-30 13:02:26|06101|989690|BIT 0DME|507.1M|507100000|2.32|504|-35.2%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||47300000|30600000
2022-10-30 13:02:30|06102|100242|BME LRES|328.89M|328890000|3.94|37,011|-22.75%|25|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022|0.58||20750000|20450000
2022-10-30 13:02:33|06103|989744|ST 0GQE|4.63B|4630000000|73.50|25,693|-20.26%|25|2022-12-07|15/10/2022||1.69||2230000000|2022-09-07|15/07/2022|-0.38|-0.38|2040000000|2040000000
2022-10-30 13:02:35|06104|1167214|BME SOLPW|381.38M|381380000|4.20|331,916|-45.45%|10|2022-12-07|15/09/2022|||||2022-09-15|15/06/2022|-0.11||105000000|115000000
2022-10-30 13:02:39|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|-1.64%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-10-30 13:02:41|06106|1161148|OL PEXIP|839.81M|839810000|8.29|647,103|-79.18%|16|2023-02-14|15/12/2022||0.1068||297680000|2022-11-10|15/09/2022||-0.3757||223530000
2022-10-30 13:02:43|06107|978741|LON HOTC|191.56M|191560000|139.50|537,203|-73.58%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-10-30 13:02:47|06108|949751|ST BACTIb|3.68B|3680000000|105.00|9,301|-37.05%|26|2023-02-06|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 13:02:49|06109|1050740|HE ROVIO|420.48M|420480000|5.62|150,447|-20.79%|24|2023-02-16|15/12/2022||0.0805||78050000|2022-10-28|15/09/2022|0.1|0.1168|77400000|76230000
2022-10-30 13:02:51|06110|989945|OL 0OHK|13.57B|13570000000|254.00|2,525|95.08%|0||
2022-10-30 13:02:53|06111|1010890|HE REMEDY|243.96M|243960000|18.140|20,957|-54.88%|18|2023-02-10|15/12/2022||-0.02||11000000|2022-10-28|15/09/2022||0.02||10800000
2022-10-30 13:02:56|06112|6894|AS VASN|352.47M|352470000|20.55|13,180|-16.63%|27|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|2.3||32770000|
2022-10-30 13:03:00|06113|6988|BIT BMPS|19.35M|19350000|1.930|707,387|-91.02%|37|2022-11-03|15/09/2022||0.01||732820000|2022-08-05|15/06/2022|0.02|0.02|739000000|757560000
2022-10-30 13:03:03|06114|1131555|AS FASTN|587.51M|587510000|34.60|27,661|-33.2%|12|2022-10-12|15/09/2022|||||2022-08-11|15/06/2022|-0.67||6900000|7700000
2022-10-30 13:03:05|06115|27797|LON IGRI|74.94M|74940000|77.50|275,198|-69.25%|14|2022-11-21|15/09/2022|||||2022-06-28|15/03/2022||||
2022-10-30 13:03:08|06116|964629|ETR D6HG|476.56M|476560000|57.20|3,054|-24.54%|25|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|0.9|0.86|125200000|126100000
2022-10-30 13:03:11|06117|1163853|LON SOLG|563.86M|563860000|0.25|41,921|-45.65%|14|2022-11-15|15/09/2022|||||2022-09-29|15/06/2022||||
2022-10-30 13:03:14|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|88%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2022-10-30 13:03:16|06119|1062588|HE ADMCM|224.64M|224640000|45.05|4,835|-50.62%|22|2023-01-13|15/12/2022||0.4567||8170000|2022-10-03|15/09/2022|0.505|0.51|8000000|8070000
2022-10-30 13:03:19|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-13.68%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2022-10-30 13:03:22|06121|49840|OL BWO|4.8B|4800000000|26.56|480,277|-1.56%|35|2023-02-23|15/12/2022||0.168||168540000|2022-11-18|15/09/2022||0.1025||174150000
2022-10-30 13:03:25|06122|948950|BME 0Q2F|696.46M|696460000|0.01|620,246|-50%|25|2022-10-20|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-30 13:03:28|06123|1014091|ST BONEX|5.73B|5730000000|88.80|156,837|137.75%|24|2023-03-01|15/12/2022||0.00||90500000|2022-10-27|15/09/2022||0.00||80500000
2022-10-30 13:03:30|06124|27861|LON IOMG|146.89M|146890000|133.60|68,382|-8.62%|14|2022-12-05|15/09/2022||||52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2022-10-30 13:03:33|06125|989755|BIT 0E3C|440.64M|440640000|7.75|16,025|-50.16%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||176700000|176700000
2022-10-30 13:03:35|06126|1165852|SIX VZUG|457.71M|457710000|71.20|2,936|-44.63%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2022-10-30 13:03:38|06127|6931|AS BRUN|479.31M|479310000|9.55|34,921|-19.61%|30|2023-02-17|15/12/2022||||308100000|2022-10-28|15/09/2022||||284100000
2022-10-30 13:03:42|06128|942435|OL XXL|1.06B|1060000000|4.34|413,392|-66.77%|32|2023-02-08|15/12/2022||0.1232||2550000000|2022-10-27|15/09/2022|0.17|-0.148|2310000000|2410000000
2022-10-30 13:03:46|06129|1073107|AS BSGR|447.82M|447820000|5.32|72,403|-31.88%|17|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.14||529900000|
2022-10-30 13:03:49|06130|1168037|OL HPUR|5.24B|5240000000|20.30|149,967|-33.71%|13|2023-02-14|15/12/2022||-0.25||299670000|2022-11-01|15/09/2022||-0.25||240330000
2022-10-30 13:03:53|06131|1084935|ST CALTX|4.82B|4820000000|81.50|453,885|20.03%|23|2023-02-23|15/12/2022||-1.67||295230000|2022-11-17|15/09/2022||-2.88||136220000
2022-10-30 13:03:55|06132|1156936|OL BWE|6.75B|6750000000|26.18|241,159|-4.97%|13|2023-03-02|15/12/2022||0.1493||99080000|2022-11-17|15/09/2022||0.0857||82710000
2022-10-30 13:03:58|06133|989923|OL 0Q92|3.04B|3040000000|32.70|982|-36.87%|26|2023-02-15|15/12/2022||0.7032||766040000|2022-11-10|15/09/2022||0.7887||768110000
2022-10-30 13:04:02|06134|1155599|BIT SCFG|989.19M|989190000|15.98|43,036|-20.1%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||122900000|122900000
2022-10-30 13:04:05|06135|989877|OL 0P3N|5.45B|5450000000|125.50|32,031|-29.73%|26|2023-02-14|15/12/2022||2.92||2010000000|2022-11-16|15/09/2022||1.92||1690000000
2022-10-30 13:04:07|06136|1096189|ST EG7|1.42B|1420000000|15.990|184,918|-44.09%|22|2023-02-17|15/12/2022||0.63||472700000|2022-11-17|15/09/2022||0.375||382500000
2022-10-30 13:04:11|06137|989926|ST 0QVR|3.44B|3440000000|52.50|3,459|22.66%|26|2023-02-10|15/12/2022||1.28||2630000000|2022-10-28|15/09/2022||0.3521||2860000000
2022-10-30 13:04:13|06138|1167500|ST IMPsdba|14.01B|14010000000|49.50|18,250|-34.95%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-10-30 13:04:15|06139|1170369|ST DSNO|298.17M|298170000|2.00|467,920|-89.36%|9|2023-02-15|15/12/2022||0.1||289000000|2022-10-26|15/09/2022||0.00||215000000
2022-10-30 13:04:18|06140|1161256|ETR EXLn|74.23M|74230000|3.08|25,855|-64.92%|10|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|-0.04||8400000|8400000
2022-10-30 13:04:21|06141|32191|BME ADXR|322.51M|322510000|0.7325|232,211|-47.42%|27|2022-11-15|15/09/2022|||||2022-09-19|15/06/2022|-0||586600000|
2022-10-30 13:04:23|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|5.94%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-10-30 13:04:26|06143|996543|ST ONCO|1.07B|1070000000|11.865|3,631,210|205.48%|25|2023-02-16|15/12/2022||-0.26||11000000|2022-11-09|15/09/2022||-0.265||6000000
2022-10-30 13:04:29|06144|101072|SS 601360|47.39B|47390000000|6.77|39,185,027|-43.77%|24|2022-10-28|15/09/2022|-0.2||2110000000||2022-08-26|15/06/2022|-0.11||2300000000|
2022-10-30 13:04:32|06145|101076|SS 601288|959.79B|959790000000|2.80|261,204,592|-4.76%|25|2022-10-29|15/09/2022||0.26|||2022-08-29|15/06/2022|0.17|0.17|181520000000|
2022-10-30 13:04:34|06146|100727|SS 600585|126.65B|126650000000|25.30|19,658,456|-33.56%|25|2022-10-28|15/09/2022|0.49|0.8992|29050000000|40040000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-10-30 13:04:37|06147|101062|SS 601169|85.42B|85420000000|4.04|34,325,831|-8.8%|25|2022-10-29|15/09/2022||0.04||15990000000|2022-08-31|15/06/2022|0.2914|0.27|25970000000|20150000000
2022-10-30 13:04:40|06148|9217|SS 601988|845.84B|845840000000|3.06|100,017,641|0.33%|25|2022-10-29|15/09/2022||0.19|||2022-08-30|15/06/2022|0.21|0.21|152460000000|
2022-10-30 13:04:44|06149|101079|SS 601328|303.63B|303630000000|4.48|56,832,124|-0.88%|25|2022-10-31|15/09/2022|0.28|0.37|131600000000||2022-08-26|15/06/2022|0.26|0.28|66300000000|
2022-10-30 13:04:47|06150|100290|SS 600019|109.68B|109680000000|4.95|56,281,813|-30.58%|25|2022-10-28|15/09/2022|0.07|0.1653|94940000000|78600000000|2022-08-31|15/06/2022|0.18|0.18|97680000000|97840000000
2022-10-30 13:04:49|06151|101143|SS 601998|191.09B|191090000000|4.40|22,543,337|-3.08%|25|2022-10-28|15/09/2022|0.28|0.16|94250000000||2022-08-25|15/06/2022|0.36|0.385|54300000000|54370000000
2022-10-30 13:04:52|06152|101119|SS 601800|93.8B|93800000000|6.88|35,244,879|-7.03%|25|2022-10-29|15/09/2022||0.4125||211560000000|2022-08-30|15/06/2022|0.37|0.385|191810000000|191580000000
2022-10-30 13:04:54|06153|101137|SS 601939|1.02T|1020000000000|5.42|44,337,513|-8.6%|25|2022-10-29|15/09/2022||0.39|||2022-08-29|15/06/2022|0.29|0.29|190130000000|
2022-10-30 13:04:59|06154|101122|SS 601818|137.79B|137790000000|2.74|53,891,645|-20.35%|25|2022-10-29|15/09/2022||0.28|||2022-08-26|15/06/2022|0.21|0.195|39720000000|39720000000
2022-10-30 13:05:02|06155|101099|SS 601628|628.16B|628160000000|27.26|13,653,294|-8.52%|25|2022-10-31|15/09/2022|0.2|0.52|119600000000||2022-08-25|15/06/2022|0.385|0.42|127200000000|455186000000
2022-10-30 13:05:05|06156|100303|SS 600036|673.74B|673740000000|27.18|70,509,124|-49.64%|25|2022-10-29|15/09/2022||1.51|||2022-08-19|15/06/2022|1.32|1.29|86210000000|86650000000
2022-10-30 13:05:08|06157|995189|SZ 001979|108.66B|108660000000|14.04|40,660,513|34.61%|25|2022-10-31|15/09/2022||0.3316||28870000000|2022-08-31|15/06/2022|0.145|0.5668|38760000000|57750000000
2022-10-30 13:05:11|06158|100287|SS 600016|144.04B|144040000000|3.29|44,248,938|-15.42%|25|2022-10-29|15/09/2022||0.22|||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-10-30 13:05:14|06159|101097|SS 601601|173.26B|173260000000|18.01|19,459,864|-34.27%|25|2022-10-29|15/09/2022||0.67|||2022-08-28|15/06/2022|0.77|0.82|85000000000|
2022-10-30 13:05:19|06160|20245|SS 600028|485.68B|485680000000|4.28|126,097,449|0.71%|25|2022-10-29|15/09/2022||0.1365||1311700000000|2022-08-30|15/06/2022|0.165|0.1667|840740000000|844060000000
2022-10-30 13:05:22|06161|101083|SS 601390|123.14B|123140000000|5.27|70,918,072|0.38%|25|2022-10-29|15/09/2022||0.335||299190000000|2022-08-30|15/06/2022|0.3|0.305|293500000000|293680000000
2022-10-30 13:05:25|06162|101064|SS 601186|88.62B|88620000000|7.05|29,078,576|-5.24%|25|2022-10-29|15/09/2022||0.4567||290460000000|2022-08-29|15/06/2022|0.47|0.58|276010000000|276000000000
2022-10-30 13:05:28|06163|8575|SS 601088|447.36B|447360000000|29.36|26,042,533|47.61%|25|2022-10-29|15/09/2022||0.826||85740000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-10-30 13:05:32|06164|101103|SS 601668|205.48B|205480000000|4.90|160,144,415|5.15%|25|2022-10-31|15/09/2022||0.3167||421190000000|2022-08-31|15/06/2022|0.365|0.37|575330000000|575320000000
2022-10-30 13:05:35|06165|100310|SS 600050|93.86B|93860000000|3.34|73,662,308|-18.14%|25|2022-10-29|15/09/2022||0.055|||2022-08-11|15/06/2022|0.09|0.09|87240000000|
2022-10-30 13:05:37|06166|944122|SZ 000002|158.34B|158340000000|14.34|78,356,840|-21.25%|25|2022-10-29|15/09/2022||0.3455||76470000000|2022-08-30|15/06/2022|0.93|0.7161|144270000000|133310000000
2022-10-30 13:05:40|06167|100989|SS 600900|470.3B|470300000000|20.68|38,955,810|-2.68%|25|2022-10-31|15/09/2022||0.4293||14670000000|2022-08-31|15/06/2022|0.35|0.25|15650000000|15650000000
2022-10-30 13:05:42|06168|100299|SS 600030|239B|239000000000|17.22|59,357,319|-33.46%|25|2022-10-29|15/09/2022||0.42||20320000000|2022-08-29|15/06/2022|0.4|0.419|19670000000|19680000000
2022-10-30 13:05:45|06169|101113|SS 601766|123.95B|123950000000|4.69|29,153,001|-21.04%|25|2022-10-29|15/09/2022|0.1|0.1091|54270000000|53120000000|2022-08-26|15/06/2022|0.0917|0.0835|50650000000|52720000000
2022-10-30 13:05:48|06170|101158|SS 603288|285.91B|285910000000|61.70|6,409,523|-36.2%|25|2022-10-27|15/09/2022|0.28|0.3611|5560000000|6780000000|2022-08-30|15/06/2022|0.34|0.3167|6320000000|6320000000
2022-10-30 13:05:51|06171|1076874|SS 601138|164.45B|164450000000|8.28|20,555,221|-27.05%|23|2022-10-31|15/09/2022||0.2576||126540000000|2022-08-11|15/06/2022|0.18|0.1835|120200000000|120200000000
2022-10-30 13:05:53|06172|944220|SZ 000651|170.01B|170010000000|30.19|41,413,565|-17.63%|25|2022-10-31|15/09/2022||1.2||49060000000|2022-08-31|15/06/2022|1.32|1.36|60270000000|61090000000
2022-10-30 13:05:56|06173|1017555|SZ 300498|117.64B|117640000000|17.97|43,685,000|9.04%|25|2022-10-26|15/09/2022|0.61|0.2517|24330000000|19500000000|2022-08-19|15/06/2022|0.04|-0.1343|16950000000|16730000000
2022-10-30 13:05:58|06174|955759|SS 601211|109.88B|109880000000|13.40|17,854,153|-23.52%|23|2022-10-29|15/09/2022||0.3814||10790000000|2022-08-26|15/06/2022|0.393|0.393|11400000000|11400000000
2022-10-30 13:06:01|06175|944315|SZ 002415|267.9B|267900000000|28.40|46,796,735|-45.66%|25|2022-10-29|15/09/2022|0.33|0.4823|22460000000|24150000000|2022-08-13|15/06/2022|0.37|0.3652|20740000000|20740000000
2022-10-30 13:06:04|06176|101084|SS 601398|1.52T|1520000000000|4.25|178,493,252|-8.99%|25|2022-10-28|15/09/2022||0.38|||2022-08-30|15/06/2022|0.23|0.2267|216930000000|227370000000
2022-10-30 13:06:07|06177|101060|SS 601166|312.86B|312860000000|15.06|59,641,775|-19.16%|25|2022-10-29|15/09/2022||1.1||54090000000|2022-08-27|15/06/2022|0.765|0.765|56450000000|56450000000
2022-10-30 13:06:09|06178|100978|SS 600887|165.62B|165620000000|25.88|37,297,059|-39.81%|25|2022-10-28|15/09/2022|0.3|0.4473|30400000000|33010000000|2022-08-30|15/06/2022|0.41|0.3456|32420000000|32400000000
2022-10-30 13:06:12|06179|100493|SS 600276|248.42B|248420000000|38.95|40,222,790|-20.9%|25|2022-10-29|15/09/2022||0.1808||5730000000|2022-08-20|15/06/2022|0.14|0.14|4750000000|4750000000
2022-10-30 13:06:14|06180|100673|SS 600519|1.71T|1710000000000|1,360.00|3,286,183|-25.52%|25|2022-10-17|15/09/2022|11.63|12.13|30340000000|31690000000|2022-08-03|15/06/2022|9.99|10.07|26260000000|25950000000
2022-10-30 13:06:17|06181|944533|SZ 000333|279.6B|279600000000|40.76|26,387,169|-40.73%|25|2022-10-29|15/09/2022|1.24|1.25|88110000000|90140000000|2022-08-31|15/06/2022|1.27|1.28|92730000000|92550000000
2022-10-30 13:06:20|06182|101073|SS 601336|62.45B|62450000000|23.88|6,056,265|-39.03%|25|2022-10-29|15/09/2022||0.96|||2022-08-30|15/06/2022|1.06|1.01|36900000000|104193000000
2022-10-30 13:06:23|06183|101123|SS 601857|935.24B|935240000000|5.07|116,367,069|-7.48%|25|2022-10-28|15/09/2022|0.21|0.1833|840800000000|645560000000|2022-08-25|15/06/2022|0.24|0.24|835250000000|833120000000
2022-10-30 13:06:26|06184|944579|SZ 000001|202.21B|202210000000|10.42|97,454,584|-46.56%|25|2022-10-25|15/09/2022|0.75|0.5498|72790000000|49540000000|2022-08-18|15/06/2022|0.48|0.4775|45820000000|45810000000
2022-10-30 13:06:28|06185|101078|SS 601318|676.33B|676330000000|36.73|44,562,585|-25.9%|26|2023-02-23|15/12/2022||0.09||323575000000|2022-10-27|15/09/2022|0.92|2.7|195100000000|
2022-10-30 13:06:31|06186|100320|SS 600048|183.51B|183510000000|15.33|75,451,566|22.05%|25|2022-10-29|15/09/2022||0.4289||63400000000|2022-08-30|15/06/2022|0.69|0.6844|77190000000|88050000000
2022-10-30 13:06:39|06187|100276|SS 600000|199.59B|199590000000|6.80|22,920,026|-23.94%|27|2022-10-29|15/09/2022||0.41|||2022-08-24|15/06/2022|0.36|0.41|188500000000|
2022-10-30 13:06:41|06188|944524|SZ 002352|241.56B|241560000000|49.88|17,473,516|-22.82%|23|2022-10-29|15/09/2022||0.3176||61280000000|2022-08-31|15/06/2022|0.3|0.3019|67080000000|67080000000
2022-10-30 13:06:44|06189|100350|SS 600104|161.54B|161540000000|14.04|19,493,915|-30.77%|25|2022-10-29|15/09/2022|0.5|0.595|211400000000|247540000000|2022-08-26|15/06/2022|0.12|0.12|133520000000|133510000000
2022-10-30 13:06:48|06190|100289|SS 600018|119.91B|119910000000|5.15|25,595,059|-9.01%|25|2022-10-29|15/09/2022||0.161||9440000000|2022-08-30|15/06/2022|0.23|0.201|7680000000|7680000000
2022-10-30 13:06:50|06191|1112831|SZ 300760|390.04B|390040000000|322.51|4,641,971|-14.25%|20|2022-10-28|15/09/2022|2.33|2.35|7940000000|8650000000|2022-08-20|15/06/2022|2.63|2.63|8410000000|8410000000
2022-10-30 13:06:53|06192|944897|SZ 000858|533.72B|533720000000|137.50|18,663,831|-36.49%|25|2022-10-28|15/09/2022|1.26|1.26|14560000000|14660000000|2022-08-26|15/06/2022|1.1|1.13|13670000000|13680000000
2022-10-30 13:06:56|06193|944451|SZ 002304|197.6B|197600000000|131.97|5,584,440|-29.12%|25|2022-10-28|15/09/2022|1.45|1.36|7570000000|7420000000|2022-08-27|15/06/2022|1.27|1.22|5880000000|5880000000
2022-10-30 13:06:58|06194|13679|MCX AFLT|66.15B|66150000000|25.52|8,652,991|-62.73%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2022-10-30 13:07:01|06195|13678|MCX AFKS|142.29B|142290000000|12.70|27,242,274|-53.11%|37|2022-11-28|15/09/2022||2.14||236740000000|2022-08-29|15/06/2022|-0.12|0.9655|211300000000|200310000000
2022-10-30 13:07:04|06196|13720|MCX TRNF_p|674.19B|674190000000|93,150|1,483|-38.78%|37|2022-10-27|15/09/2022|||||2022-10-24|15/06/2022||||
2022-10-30 13:07:07|06197|40423|MCX ALRS|478.99B|478990000000|66.40|9,709,399|-46.97%|25|2022-11-10|15/09/2022||3.78||79250000000|2022-08-24|15/06/2022||3.77||79200000000
2022-10-30 13:07:11|06198|13725|MCX VTBR|244.04B|244040000000|0.016915|46,538,355,836|-67.92%|38|2023-02-20|15/12/2022|||||2022-11-10|15/09/2022||6.12||220430000000
2022-10-30 13:07:13|06199|996169|MCX DSKY|55.29B|55290000000|74.14|1,197,136|-45.68%|26|2023-03-02|15/12/2022||14.76||57450000000|2022-11-07|15/09/2022||5.03||49210000000
2022-10-30 13:07:17|06200|13682|MCX FEES|113.03B|113030000000|0.0875|1,170,691,219|-53.06%|37|2022-11-25|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 13:07:19|06201|13684|MCX GAZP|4.68T|4680000000000|170.73|47,967,769|-51.25%|32|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 13:07:21|06202|1167212|LON GLTRDR|23.55B|23550000000|290.85|219,049|-53.3%|11|2022-11-30|15/09/2022|||||2022-09-19|15/06/2022|66.16||48410000000|
2022-10-30 13:07:24|06203|13688|MCX LSRG|56.34B|56340000000|492.00|102,748|-34.35%|28|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|76.42||65370000000|
2022-10-30 13:07:27|06204|1166764|NASDAQ HHRUDR|46.56B|46560000000|1,334.00|10,697|-64.67%|16|2022-12-09|15/09/2022||48.23||5860000000|2022-09-19|15/06/2022||38.65||5200000000
2022-10-30 13:07:29|06205|13744|MCX IRAO|225.51B|225510000000|3.0695|83,854,279|-35.73%|41|2022-11-18|15/09/2022||0.23||294840000000|2022-10-24|15/02/2022||0.31||321102000000
2022-10-30 13:07:32|06206|13689|MCX LKOH|3.05T|3050000000000|4,700.5|737,510|-35.37%|33|2022-11-30|15/09/2022||592.3||2954970000000|2022-08-31|15/06/2022||567.81||2905590000000
2022-10-30 13:07:34|06207|13693|MCX MGNT|435.44B|435440000000|5,269.0|165,458|-18.59%|38|2023-02-09|15/12/2022||||608740000000|2022-10-27|15/09/2022||||564320000000
2022-10-30 13:07:36|06208|1163363|LON VKCODR|25.17B|25170000000|446.40|1,940,495|-69.45%|26|2023-03-02|15/12/2022||||49860000000|2022-11-10|15/09/2022||13.56||38560000000
2022-10-30 13:07:39|06209|13690|MCX MAGN|351.99B|351990000000|32.03|27,804,111|-51.42%|38|2023-02-08|15/12/2022||6.29||261500000000|2022-10-18|15/09/2022||8.3||286600000000
2022-10-30 13:07:42|06210|44464|MCX MOEX|192.34B|192340000000|85.38|4,317,445|-50.75%|36|2022-11-11|15/09/2022||3.27||14670000000|2022-08-26|15/06/2022||3.01||14090000000
2022-10-30 13:07:45|06211|955694|MCX CBOM|212.48B|212480000000|6.356|72,097,101|-11.22%|25|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022||||
2022-10-30 13:07:47|06212|13691|MCX MTSS|377.97B|377970000000|224.50|1,668,138|-27.89%|33|2022-11-15|15/09/2022||12.94||147780000000|2022-08-18|15/06/2022|10.27|10.86|259700000000|138270000000
2022-10-30 13:07:50|06213|13695|MCX NLMK|251.09B|251090000000|105.98|7,537,813|-52.6%|38|2023-02-09|15/12/2022||7.79||334500000000|2022-10-17|15/09/2022||10.07||378610000000
2022-10-30 13:07:52|06214|13683|MCX GMKN|2.07T|2070000000000|13,548.0|109,516|-38.89%|29|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|2425.75|20.20|694700000000|8351000000
2022-10-30 13:07:55|06215|13697|MCX NVTK|1.29T|1290000000000|1,106.20|1,409,433|-38.71%|37|2023-02-15|15/12/2022||53.08||473290000000|2022-10-26|15/09/2022||54.61||459180000000
2022-10-30 13:07:57|06216|950026|MCX RUAL|375.13B|375130000000|37.155|10,399,133|-48.18%|25|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-30 13:08:00|06217|1167498|NASDAQ OZONDR|148.67B|148670000000|1,323.50|355,928|-58.51%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-23|15/06/2022||-72.85|58510000000|62540000000
2022-10-30 13:08:03|06218|1163242|||||||0||
2022-10-30 13:08:06|06219|21406|MCX PHOR|1.03T|1030000000000|6,274.0|103,276|12%|37|2022-11-23|15/09/2022||168.32||97010000000|2022-08-19|15/06/2022|223.08|223.08|336500000000|115620000000
2022-10-30 13:08:08|06220|13789|MCX PIKK|408.41B|408410000000|618.10|538,343|-47.49%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:08:11|06221|44465|LON POLY|71.41B|71410000000|293.50|2,009,858|-77.71%|25|2022-10-27|15/09/2022|||||2022-09-22|15/06/2022||||
2022-10-30 13:08:14|06222|13705|MCX PLZL|1.13T|1130000000000|6,030.5|218,112|-56.88%|26|2023-02-15|15/12/2022||259.16||55620000000|2022-11-09|15/09/2022||586.07||210960000000
2022-10-30 13:08:17|06223|960754|NASDAQ QIWIDR|21.78B|21780000000|338.50|65,695|-45.49%|25|2022-11-23|15/09/2022||31.51||5210000000|2022-09-28|15/06/2022|47.35|27.76|10210000000|4590000000
2022-10-30 13:08:20|06224|13707|MCX ROSN|1.29T|1290000000000|341.80|5,679,803|-46.27%|32|2023-02-10|15/12/2022||58.09||3820710000000|2022-11-10|15/09/2022||70.48||3994510000000
2022-10-30 13:08:23|06225|21316|MCX RSTI|121.14B|121140000000|0.576|198,592,607|-58.67%|31|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022||||
2022-10-30 13:08:26|06226|21419|MCX RTKM|193.79B|193790000000|57.82|1,259,079|-37.99%|37|2022-11-01|15/09/2022||4.13||150330000000|2022-08-04|15/06/2022||3.43||147850000000
2022-10-30 13:08:29|06227|13754|MCX HYDR|349.66B|349660000000|0.7701|194,051,803|-5.73%|37|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|0.0243||97040000000|
2022-10-30 13:08:32|06228|13711|MCX SBER|2.99T|2990000000000|126.97|68,890,498|-64.35%|36|2022-11-03|15/09/2022||13.47|||2022-08-25|15/06/2022||13.7||712030000000
2022-10-30 13:08:35|06229|13712|MCX SBER_p|2.99T|2990000000000|121.38|5,760,742|-62.35%|37|2022-11-03|15/09/2022||13.47|||2022-08-25|15/06/2022||15.25||712030000000
2022-10-30 13:08:38|06230|13713|MCX CHMF|688.1B|688100000000|816.40|805,619|-49.42%|38|2023-02-03|15/12/2022||53.88||215420000000|2022-10-14|15/09/2022||75.87||245470000000
2022-10-30 13:08:42|06231|13716|MCX SNGS|928.68B|928680000000|21.535|24,514,264|-36.69%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-10-30 13:08:45|06232|13717|MCX SNGS_p|928.68B|928680000000|26.120|19,634,344|-32.28%|35|2022-10-28|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 13:08:47|06233|13738|MCX TATN_p|915.43B|915430000000|363.50|390,878|-25.71%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022|68.78|31.01|803100000000|376020000000
2022-10-30 13:08:51|06234|13718|MCX TATN|915.43B|915430000000|384.90|905,564|-28.72%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022|68.78|31.01|803100000000|376020000000
2022-10-30 13:08:57|06235|1153662|LON TCSGDR|122.46B|122460000000|2,503.00|393,298|-65.76%|25|2022-11-23|15/09/2022||101.56||67370000000|2022-08-24|15/06/2022||90.69||62780000000
2022-10-30 13:09:00|06236|21302|MCX UPRO|92.62B|92620000000|1.393|67,368,818|-48.94%|37|2022-11-03|15/09/2022|||||2022-08-02|15/06/2022|-0.03|||
2022-10-30 13:09:03|06237|1061926|LON FIVEDR|86.87B|86870000000|1,611.0|168,701|-33.13%|25|2022-10-25|15/09/2022|203.93|53.52|647900000000|605040000000|2022-08-02|15/06/2022|431.01|61.7|647950000000|647280000000
2022-10-30 13:09:05|06238|102063|NASDAQ YNDX|418.23B|418230000000|2,021.8|846,562|-65.61%|26|2023-02-16|15/12/2022||14.48||158830000000|2022-10-27|15/09/2022||2.64||122090000000
2022-10-30 13:09:09|06239|18595|BVMF ALPA4|12.39B|12390000000|20.14|3,789,770|-47.28%|32|2023-02-10|15/12/2022||0.2684||1130000000|2022-11-03|15/09/2022||0.2556||1100000000
2022-10-30 13:09:12|06240|18599|BVMF ABEV3|248.24B|248240000000|15.77|25,004,017|-3.56%|34|2023-03-02|15/12/2022||0.2292||24330000000|2022-10-27|15/09/2022|0.2|0.1699|20590000000|20380000000
2022-10-30 13:09:15|06241|18626|BVMF AMER3|13.63B|13630000000|15.16|29,654,061|-47.65%|38|2023-02-23|15/12/2022||0.329||10360000000|2022-11-10|15/09/2022||-0.0323||7290000000
2022-10-30 13:09:17|06242|1025085|BVMF CRFB3|39.66B|39660000000|18.86|4,967,227|13.34%|24|2023-02-28|15/12/2022||0.3077||30300000000|2022-11-09|15/09/2022||0.1713||28060000000
2022-10-30 13:09:19|06243|1008677|BVMF AZUL4|5.15B|5150000000|14.81|9,345,119|-40.45%|24|2022-11-10|15/09/2022||-1.36||4330000000|2022-08-11|15/06/2022|-1.59|-1.42|3920000000|3920000000
2022-10-30 13:09:23|06244|18628|BVMF B3SA3|83.82B|83820000000|14.18|42,758,192|24.05%|38|2023-03-02|15/12/2022||0.2019||2310000000|2022-11-10|15/09/2022||0.2003||2290000000
2022-10-30 13:09:25|06245|996550|BVMF BPAC11|143.45B|143450000000|27.42|11,469,400|21.6%|25|2023-02-16|15/12/2022||0.5545||4630000000|2022-11-08|15/09/2022||0.5384||4450000000
2022-10-30 13:09:28|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-72.12%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2022-10-30 13:09:31|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-70.7%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2022-10-30 13:09:33|06248|18614|BVMF BPAN4|9.48B|9480000000|7.26|3,559,666|-44%|24|2023-02-06|15/12/2022||0.28|||2022-11-03|15/09/2022||0.24||
2022-10-30 13:09:36|06249|50509|BVMF BBSE3|58.54B|58540000000|29.32|6,200,113|42.82%|36|2023-02-13|15/12/2022||0.7586||1740000000|2022-11-07|15/09/2022||0.7359||1680000000
2022-10-30 13:09:40|06250|18621|BVMF BRML3|8.12B|8120000000|9.85|11,709,259|38.16%|37|2022-11-10|15/09/2022||0.1368||360460000|2022-08-11|15/06/2022|0.1226|0.1226|334730000|362500000
2022-10-30 13:09:43|06251|18605|BVMF BBDC3|189.48B|189480000000|16.23|7,117,072|8.89%|38|2023-02-02|15/12/2022||0.6595||31020000000|2022-11-08|15/09/2022||0.6529||29870000000
2022-10-30 13:09:46|06252|18606|BVMF BBDC4|189.48B|189480000000|19.33|33,829,567|10.48%|34|2023-02-02|15/12/2022||0.6595||31020000000|2022-11-08|15/09/2022||0.6529||29870000000
2022-10-30 13:09:50|06253|18616|BVMF BRAP4|9.11B|9110000000|23.86|3,558,673|16.32%|34|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.52||980800000|
2022-10-30 13:09:53|06254|18604|BVMF BBAS3|110.78B|110780000000|38.82|19,577,667|49.38%|38|2023-02-16|15/12/2022||2.42||29370000000|2022-11-09|15/09/2022||2.45||27960000000
2022-10-30 13:09:55|06255|1155784|BVMF PCAR3|5.68B|5680000000|21.08|3,039,998|-17.43%|26|2023-02-22|15/12/2022||0.8691||12580000000|2022-11-03|15/09/2022||-0.3852||10370000000
2022-10-30 13:09:58|06256|18620|BVMF BRKM5|25.79B|25790000000|32.54|2,984,825|-29.76%|27|2023-02-22|15/12/2022||0.9959||26010000000|2022-11-08|15/09/2022||0.7096||25350000000
2022-10-30 13:10:01|06257|18617|BVMF BRFS3|13.31B|13310000000|12.35|11,012,259|-46.84%|38|2023-02-23|15/12/2022||0.264||14710000000|2022-11-09|15/09/2022||-0.0585||14110000000
2022-10-30 13:10:05|06258|18633|BVMF CCRO3|25.92B|25920000000|12.83|10,242,966|13.67%|37|2022-11-11|15/09/2022||0.2132||3440000000|2022-08-12|15/06/2022|0.14|0.1421|3270000000|3000000000
2022-10-30 13:10:08|06259|18642|BVMF CMIG4|29.37B|29370000000|11.35|10,917,406|27.68%|26|2022-11-14|15/09/2022||0.395||8350000000|2022-08-12|15/06/2022|0.01|0.02|8260000000|8210000000
2022-10-30 13:10:11|06260|18639|BVMF CIEL3|15.19B|15190000000|5.64|29,419,025|177.83%|38|2023-01-30|15/12/2022||0.1396||3010000000|2022-10-31|15/09/2022||0.1128||2860000000
2022-10-30 13:10:14|06261|40433|BVMF COGN3|5.96B|5960000000|3.18|36,605,869|28.23%|37|2022-11-10|15/09/2022||-0.0993||1020000000|2022-08-11|15/06/2022|-0.0517|-0.045|1160000000|1160000000
2022-10-30 13:10:17|06262|18647|BVMF CPLE6|19.73B|19730000000|7.30|10,757,570|34.79%|37|2022-11-10|15/09/2022||0.2404||4770000000|2022-08-09|15/06/2022|-0.2|-0.2|5260000000|5260000000
2022-10-30 13:10:20|06263|18651|BVMF CSAN3|30.53B|30530000000|16.34|10,895,186|-14.1%|34|2023-02-16|15/12/2022||0.2746||40470000000|2022-11-11|15/09/2022||0.2755||40920000000
2022-10-30 13:10:23|06264|18645|BVMF CPFE3|39.79B|39790000000|34.53|2,473,145|48.17%|33|2022-11-10|15/09/2022||1.16||8800000000|2022-08-11|15/06/2022|1.09|1.09|9320000000|9320000000
2022-10-30 13:10:27|06265|50513|BVMF CVCB3|1.81B|1810000000|6.54|15,204,778|-59.05%|35|2023-02-15|15/12/2022||-0.1872||473000000|2022-11-08|15/09/2022||-0.3236||391000000
2022-10-30 13:10:30|06266|18657|BVMF CYRE3|6.84B|6840000000|17.87|9,165,372|31.81%|37|2022-11-10|15/09/2022||0.29||1220000000|2022-08-11|15/06/2022|0.39|0.5202|1250000000|1260000000
2022-10-30 13:10:34|06267|18662|BVMF DXCO3|6.89B|6890000000|9.38|3,831,291|-28.79%|38|2023-02-08|15/12/2022||0.17||2330000000|2022-10-26|15/09/2022|0.21|0.21|2160000000|2450000000
2022-10-30 13:10:38|06268|18663|BVMF ECOR3|3.69B|3690000000|5.31|5,717,811|-35.16%|38|2023-02-21|15/12/2022||0.0976||1200000000|2022-11-07|15/09/2022||0.0636||1020000000
2022-10-30 13:10:41|06269|18666|BVMF ELET3|142.58B|142580000000|48.42|11,113,669|45.73%|37|2022-11-09|15/09/2022||0.4123||8730000000|2022-08-12|15/06/2022|0.585|0.6073|8860000000|8720000000
2022-10-30 13:10:44|06270|18667|BVMF ELET6|142.58B|142580000000|51.12|3,093,198|56.84%|37|2022-11-09|15/09/2022||0.4123||8730000000|2022-08-12|15/06/2022|0.6073|0.6073|8720000000|8720000000
2022-10-30 13:10:47|06271|18669|BVMF EMBR3|9.65B|9650000000|13.13|6,434,244|-40.13%|37|2022-11-04|15/09/2022||0.1459||6560000000|2022-08-04|15/06/2022|0.5195|0.525|5350000000|5350000000
2022-10-30 13:10:50|06272|18670|BVMF ENBR3|12.82B|12820000000|22.59|3,248,747|27.23%|38|2023-02-22|15/12/2022||0.63||3880000000|2022-10-31|15/09/2022|0.9|0.665|4590000000|3510000000
2022-10-30 13:10:58|06273|977700|BVMF ENGI11|19.21B|19210000000|46.50|2,319,775|26.68%|25|2022-11-10|15/09/2022||1.4||5670000000|2022-08-11|15/06/2022|2.52|1.19|6280000000|6280000000
2022-10-30 13:11:01|06274|18735|BVMF ENEV3|21.57B|21570000000|13.64|9,432,095|-5.28%|33|2022-11-10|15/09/2022||0.2511||1810000000|2022-08-11|15/06/2022|0.1037|0.0952|1440000000|1350000000
2022-10-30 13:11:05|06275|18790|BVMF EGIE3|32.04B|32040000000|39.27|1,885,953|6.52%|38|2023-02-23|15/12/2022||0.7333||2800000000|2022-11-03|15/09/2022||0.7341||2740000000
2022-10-30 13:11:07|06276|18672|BVMF EQTL3|31.44B|31440000000|28.58|7,941,580|28.11%|31|2022-11-09|15/09/2022||0.98||5820000000|2022-08-10|15/06/2022|0.17|0.55|6490000000|5420000000
2022-10-30 13:11:10|06277|18677|BVMF EZTC3|4.5B|4500000000|20.63|1,664,722|17.18%|30|2022-11-10|15/09/2022||0.26||249170000|2022-08-11|15/06/2022|0.3781|0.381|242560000|242560000
2022-10-30 13:11:13|06278|18682|BVMF FLRY3|5.82B|5820000000|18.34|2,194,685|3.22%|38|2023-03-02|15/12/2022||0.1639||1250000000|2022-11-03|15/09/2022||0.2435||1250000000
2022-10-30 13:11:16|06279|18691|BVMF GOAU4|11.65B|11650000000|11.13|8,407,483|10.07%|34|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 13:11:19|06280|18689|BVMF GGBR4|41.03B|41030000000|25.61|12,630,561|7.74%|34|2023-02-22|15/12/2022||1.19||19650000000|2022-11-09|15/09/2022||1.69||21690000000
2022-10-30 13:11:22|06281|1178707|BVMF GETT11|-|-|4.71|310,673|20.48%|5|2022-10-27|15/09/2022|||||2022-08-01|15/06/2022|||450000000|
2022-10-30 13:11:25|06282|18692|BVMF GOLL4|3.69B|3690000000|8.83|10,637,933|-41.83%|34|2023-02-17|15/12/2022||0.2883||4860000000|2022-10-27|15/09/2022||-0.3331||4090000000
2022-10-30 13:11:31|06283|1073236|BVMF HAPV3|51.11B|51110000000|7.19|56,012,422|-37.69%|23|2022-11-09|15/09/2022||-0.0289||6460000000|2022-08-11|15/06/2022|-0.04|-0.04|6080000000|6080000000
2022-10-30 13:11:35|06284|18698|||||||38|2023-02-24|15/12/2022||0.701||2000000000|2022-10-28|15/09/2022|0.74|0.7237|2040000000|2040000000
2022-10-30 13:11:41|06285|18701|BVMF IGTA3|5.84B|5840000000|33.13|1,641,100|10.65%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-10-30 13:11:43|06286|1030995|BVMF IRBR3|1.17B|1170000000|0.93|50,257,164|-80.17%|24|2023-02-22|15/12/2022||0.0349||1900000000|2022-11-10|15/09/2022||0.0164||2010000000
2022-10-30 13:11:46|06287|18706|BVMF ITSA4|92.09B|92090000000|10.40|22,409,170|12.7%|34|2023-02-20|15/12/2022||0.4||3490000000|2022-11-11|15/09/2022||0.37||3310000000
2022-10-30 13:11:50|06288|18708|BVMF ITUB4|266.02B|266020000000|29.54|37,912,477|30.83%|34|2023-02-06|15/12/2022||0.8214||36890000000|2022-11-10|15/09/2022||0.7995||35140000000
2022-10-30 13:11:55|06289|18709|BVMF JBSS3|57.21B|57210000000|25.79|8,184,252|-30.25%|37|2022-11-10|15/09/2022||1.7||97140000000|2022-08-11|15/06/2022|1.79|1.78|92190000000|92190000000
2022-10-30 13:11:58|06290|18711|BVMF JHSF3|4.8B|4800000000|7.08|2,831,164|46.14%|30|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|0.33|0.25|514400000|514400000
2022-10-30 13:12:01|06291|102072|BVMF KLBN11|24.07B|24070000000|21.89|7,018,609|1.65%|35|2023-02-09|15/12/2022||0.7716||5130000000|2022-10-27|15/09/2022|0.35|1.12|5490000000|5350000000
2022-10-30 13:12:05|06292|18770|BVMF RENT3|65.34B|65340000000|67.01|6,485,489|49.89%|38|2023-02-23|15/12/2022||0.8799||7240000000|2022-10-31|15/09/2022||0.9552||7650000000
2022-10-30 13:12:09|06293|40434|BVMF LCAM3|12.25B|12250000000|24.15|3,873,539|22.4%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2022-10-30 13:12:11|06294|1156708|BVMF LWSA3|5.95B|5950000000|10.14|12,194,364|-44.59%|17|2022-11-16|15/09/2022||0.0359||298140000|2022-08-11|15/06/2022|0.0227|0.0213|282500000|282500000
2022-10-30 13:12:18|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|35.61%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-10-30 13:12:21|06296|18724|BVMF LREN3|27.97B|27970000000|28.88|12,142,925|0.39%|38|2023-02-09|15/12/2022||0.6526||4530000000|2022-10-27|15/09/2022||0.1985||3110000000
2022-10-30 13:12:23|06297|18729|BVMF MGLU3|29.24B|29240000000|4.38|187,644,710|-59.48%|36|2023-02-20|15/12/2022||0.0141||11050000000|2022-11-10|15/09/2022||-0.0041||9490000000
2022-10-30 13:12:26|06298|18736|BVMF MRFG3|7.26B|7260000000|11.01|11,691,145|-52.5%|38|2023-02-23|15/12/2022||0.6867||28640000000|2022-11-14|15/09/2022||0.959||29020000000
2022-10-30 13:12:29|06299|1167031|BVMF CASH3|1.01B|1010000000|1.17|36,067,442|-64.65%|12|2022-11-08|15/09/2022||-0.0118||121920000|2022-08-09|15/06/2022|-0.0188|-0.0188|79000000|82600000
2022-10-30 13:12:32|06300|18608|BVMF BEEF3|7.89B|7890000000|13.50|7,365,739|49.49%|38|2023-02-21|15/12/2022||0.5209||8010000000|2022-11-09|15/09/2022||0.4405||8210000000
2022-10-30 13:12:34|06301|1163446|BVMF SOMA3|10.85B|10850000000|13.83|6,024,248|5.41%|15|2022-11-10|15/09/2022||0.1639||1230000000|2022-08-11|15/06/2022|0.1379|0.1379|1210000000|1170000000
2022-10-30 13:12:38|06302|18738|BVMF MRVE3|4.73B|4730000000|9.79|12,897,845|0.21%|37|2022-11-09|15/09/2022||0.095||1740000000|2022-08-10|15/06/2022|0.12|0.2612|1600000000|1600000000
2022-10-30 13:12:42|06303|18740|BVMF MULT3|14.44B|14440000000|24.62|4,171,353|38%|38|2023-02-22|15/12/2022||0.35||523690000|2022-10-27|15/09/2022||0.28||421650000
2022-10-30 13:12:46|06304|18742|BVMF NTCO3|19.42B|19420000000|14.14|15,958,486|-63.42%|37|2022-11-09|15/09/2022||-0.0525||9280000000|2022-08-12|15/06/2022|-0.2|-0.1497|8700000000|8540000000
2022-10-30 13:12:53|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|4.32%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-10-30 13:12:57|06306|18749|BVMF PETR3|448.74B|448740000000|35.78|22,962,228|109.44%|38|2023-02-22|15/12/2022||2.74||174070000000|2022-11-03|15/09/2022||3.35||167800000000
2022-10-30 13:12:59|06307|18750|BVMF PETR4|448.74B|448740000000|32.57|91,188,239|93.19%|33|2023-02-22|15/12/2022||2.74||174070000000|2022-11-03|15/09/2022||3.35||167800000000
2022-10-30 13:13:03|06308|18697|BVMF PRIO3|28.7B|28700000000|34.02|13,774,842|44.95%|37|2022-10-31|15/09/2022||0.9524||1630000000|2022-08-03|15/06/2022|0.8793|0.716|1870000000|1530000000
2022-10-30 13:13:05|06309|1165867|BVMF PETZ3|3.85B|3850000000|8.38|13,062,742|-55.35%|13|2022-11-10|15/09/2022||0.075||792060000|2022-08-10|15/06/2022|0.04|0.055|674300000|704430000
2022-10-30 13:13:11|06310|18764|BVMF QUAL3|2.09B|2090000000|7.51|3,367,809|-55.22%|34|2022-11-08|15/09/2022||0.2445||536900000|2022-08-11|15/06/2022|0.21|0.21|489050000|493320000
2022-10-30 13:13:15|06311|40436|BVMF RADL3|40.93B|40930000000|24.84|6,477,870|8.04%|38|2023-02-22|15/12/2022||0.145||7720000000|2022-10-31|15/09/2022||0.13||7350000000
2022-10-30 13:13:18|06312|1167542|BVMF RDOR3|60.01B|60010000000|30.40|5,088,817|-47.9%|13|2023-02-22|15/12/2022||0.1738||6050000000|2022-11-14|15/09/2022||0.1745||6010000000
2022-10-30 13:13:22|06313|18593|BVMF RAIL3|39.34B|39340000000|21.24|12,213,161|32.98%|36|2023-02-16|15/12/2022||-0.0293||2150000000|2022-11-10|15/09/2022||0.0988||2670000000
2022-10-30 13:13:25|06314|18776|BVMF SBSP3|40.7B|40700000000|59.54|4,935,900|72.66%|37|2022-11-10|15/09/2022||0.7942||4570000000|2022-08-11|15/06/2022|0.62|0.6195|5270000000|4780000000
2022-10-30 13:13:29|06315|18775|BVMF SANB11|107.04B|107040000000|29.00|2,339,016|-8.77%|38|2023-02-01|15/12/2022||1.1||20300000000|2022-10-26|15/09/2022|0.46|1.05|37390000000|19360000000
2022-10-30 13:13:32|06316|1170443|BVMF ASAI3|25.36B|25360000000|18.81|11,723,852|24.02%|13|2023-02-20|15/12/2022||0.2423||16430000000|2022-10-27|15/09/2022|0.21|0.1893|13830000000|14550000000
2022-10-30 13:13:35|06317|18653|BVMF CSNA3|16.32B|16320000000|12.31|12,281,898|-43.68%|37|2022-10-26|15/09/2022||1.3||11200000000|2022-08-15|15/06/2022|0.21|0.21|10570000000|10570000000
2022-10-30 13:13:37|06318|18786|BVMF SULA11|9.04B|9040000000|22.55|2,767,250|-12.4%|36|2023-02-22|15/12/2022||0.6057||5720000000|2022-11-09|15/09/2022||0.2059||5520000000
2022-10-30 13:13:41|06319|1055002|BVMF SUZB3|72.16B|72160000000|55.11|5,619,103|14.59%|26|2023-02-08|15/12/2022||2.23||11170000000|2022-10-27|15/09/2022||2.68||12950000000
2022-10-30 13:13:43|06320|18804|BVMF TAEE11|13.62B|13620000000|39.53|1,974,081|22.58%|32|2023-02-28|15/12/2022||0.6951||605010000|2022-11-10|15/09/2022||0.7468||585580000
2022-10-30 13:13:47|06321|18817|BVMF VIVT3|68.68B|68680000000|41.11|2,831,377|-3.32%|38|2023-02-22|15/12/2022||0.702||12610000000|2022-10-25|15/09/2022|0.86|0.5834|12200000000|12140000000
2022-10-30 13:13:50|06322|18797|BVMF TIMS3|31.73B|31730000000|13.11|9,773,594|20.74%|38|2023-02-07|15/12/2022||0.2331||5870000000|2022-10-25|15/09/2022||0.1358||5590000000
2022-10-30 13:13:53|06323|18801|BVMF TOTS3|19.21B|19210000000|31.72|4,409,383|-2.37%|38|2023-02-08|15/12/2022||0.2678||1080000000|2022-11-08|15/09/2022||0.2338||1050000000
2022-10-30 13:13:58|06324|18807|BVMF UGPA3|14.17B|14170000000|12.99|6,727,845|3.88%|34|2023-02-22|15/12/2022||0.2226||32520000000|2022-11-09|15/09/2022||0.203||34140000000
2022-10-30 13:14:02|06325|18812|BVMF USIM5|9.18B|9180000000|7.35|20,598,681|-40.79%|38|2023-02-17|15/12/2022||0.5395||7140000000|2022-10-28|15/09/2022||0.6108||7810000000
2022-10-30 13:14:05|06326|18814|BVMF VALE3|306.4B|306400000000|67.45|37,174,364|2.88%|38|2023-02-23|15/12/2022||3.68||60370000000|2022-10-27|15/09/2022||3.47||55730000000
2022-10-30 13:14:08|06327|986421|BVMF VIIA3|4.8B|4800000000|3.04|78,558,791|-50.57%|26|2023-02-22|15/12/2022||-0.1339||9170000000|2022-11-10|15/09/2022||-0.1145||7870000000
2022-10-30 13:14:11|06328|18820|BVMF WEGE3|161.42B|161420000000|38.47|7,779,617|5.62%|38|2023-02-22|15/12/2022||0.2446||7540000000|2022-10-26|15/09/2022|0.28|0.2287|7910000000|7730000000
2022-10-30 13:14:15|06329|18673|BVMF YDUQ3|4.51B|4510000000|15.30|5,575,539|-26.1%|37|2022-11-16|15/09/2022||0.2753||1200000000|2022-08-15|15/06/2022|0.125|0.31|1140000000|1130000000
2022-10-30 13:14:18|06330|101278|JK ABMM|11.67T|11670000000000|4,240|5,631,137|194.44%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:14:22|06331|101279|JK ACES|9.59T|9590000000000|560|63,798,538|-60.28%|32|2022-11-02|15/09/2022||11.63|||2022-07-29|15/06/2022|7.9|9.98|1681000000000|1681130000000
2022-10-30 13:14:24|06332|1179331|JK KUAS|89.19B|89190000000|69|17,312,063|-68.35%|4|2022-08-04|15/06/2021|0.04||34070000000||2022-08-04|15/06/2022|0.04||40420000000|
2022-10-30 13:14:27|06333|101280|JK ACST|2.26T|2260000000000|178|16,917,532|-31.01%|24|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|-7.06||218600000000|
2022-10-30 13:14:31|06334|101282|JK ADHI|1.98T|1980000000000|555|17,942,569|-42.27%|25|2022-10-31|15/09/2022|||||2022-08-19|15/06/2022|0.88||3440250000000|2539500000000
2022-10-30 13:14:33|06335|101283|JK ASSA|4.05T|4050000000000|1,135|8,528,606|-64.31%|24|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|2.58||1634000000000|1634000000000
2022-10-30 13:14:35|06336|101284|JK ADMF|8.4T|8400000000000|8,400|92,735|7.69%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|356.6||1965300000000|
2022-10-30 13:14:38|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|250.88%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-10-30 13:14:41|06338|1156772|JK AYLS|59.74B|59740000000|70|4,581,440|-55.97%|10|2022-08-30|15/06/2022|-0.51||||2022-06-01|15/03/2022|0.06||4370000000|
2022-10-30 13:14:43|06339|101286|JK APLN|3.34T|3340000000000|147|61,190,288|6.52%|23|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|-13.29||943500000000|
2022-10-30 13:14:46|06340|943660|JK TARA|503.48B|503480000000|50|13,911|0%|22|2022-08-26|15/06/2022|-0.08||409100000||2022-05-31|15/03/2022|-0.06||681800000|
2022-10-30 13:14:52|06341|101373|JK CMPP|2.35T|2350000000000|220|2,238,794|19.57%|21|2022-08-01|15/06/2022|-52.1||868600000000||2022-05-31|15/03/2022|-47.13||276700000000|
2022-10-30 13:14:56|06342|101287|JK ADES|4.26T|4260000000000|7,225|154,729|182.23%|22|2022-08-30|15/06/2022|137.89||309000000000||2022-05-30|15/03/2022|128.15||294200000000|
2022-10-30 13:14:59|06343|101288|JK AIMS|49.72B|49720000000|226|32,749|-54.8%|21|2022-08-31|15/06/2022|3.73||9720000000||2022-05-29|15/03/2022|7.61||10750000000|
2022-10-30 13:15:01|06344|101289|JK AKRA|28.52T|28520000000000|1,445|58,430,725|69.2%|25|2022-10-31|15/09/2022|30.82|-2.9|12472500000000|5209890000000|2022-07-25|15/06/2022|26.73|22.7|11975000000000|11975000000000
2022-10-30 13:15:07|06345|101409|JK GAMA|500.55B|500550000000|50|8,754|0%|22|2022-08-31|15/06/2022|-0.94||1730000000||2022-05-31|15/03/2022|-0.5||8450000000|
2022-10-30 13:15:11|06346|953124|JK ALKA|149.25B|149250000000|294|122,369|19.51%|22|2022-08-31|15/06/2022|-0.85||617100000000||2022-06-03|15/03/2022|3.17||1362300000000|
2022-10-30 13:15:15|06347|101290|JK ASRI|3.48T|3480000000000|177|26,469,003|-2.75%|35|2022-11-02|15/09/2022||7.36|||2022-08-25|15/06/2022|4.07|4.41|1007000000000|1007000000000
2022-10-30 13:15:18|06348|1025106|JK FIRE|388.51B|388510000000|264|12,499,695|-53.27%|22|2022-07-31|15/06/2022|-3.76||72850000000||2022-05-28|15/03/2022|-6.84||8470000000|
2022-10-30 13:15:22|06349|101291|JK ALDO|1.05T|1050000000000|810|624,331|13.35%|22|2022-07-29|15/06/2022|10.88||359900000000||2022-05-25|15/03/2022|18.97||407300000000|
2022-10-30 13:15:25|06350|101292|JK ALMI|1.37T|1370000000000|360|281,589|53.85%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-10-30 13:15:28|06351|955951|JK ATIC|907.62B|907620000000|392|81,262|-38.27%|23|2022-08-05|15/06/2022|2.05||2025100000000||2022-06-30|15/03/2022|39.37||1708200000000|
2022-10-30 13:15:30|06352|101293|JK OKAS|264.89B|264890000000|150|56,720,764|92.31%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-10-30 13:15:33|06353|1031278|JK NASA|550.25B|550250000000|50|1,395,306|-27.54%|23|2022-08-31|15/06/2022|0.08||3000000000||2022-05-31|15/03/2022|-0.05||2800000000|
2022-10-30 13:15:36|06354|1156865|JK ASPI|62.72B|62720000000|92|9,203,992|31.43%|13|2022-08-30|15/06/2022|0.31||3330000000||2022-06-07|15/03/2022|-0.16||1230000000|
2022-10-30 13:15:39|06355|1091190|JK ANDI|467.5B|467500000000|50|24,802|0%|19|2022-07-28|15/06/2022|-2.14||104700000000||2022-05-31|15/03/2022|4.86||71140000000|
2022-10-30 13:15:42|06356|991135|JK AGII|6.01T|6010000000000|1,975|5,623,814|36.21%|25|2022-12-06|15/09/2022|||||2022-08-22|15/06/2022|2.03||583800000000|
2022-10-30 13:15:46|06357|101294|JK ANTM|44.1T|44100000000000|1,835|100,981,333|-21.58%|35|2022-10-28|15/09/2022||52.10|||2022-09-04|15/06/2022|2.52|50.20|9026000000000|9025750000000
2022-10-30 13:15:50|06358|998092|JK AKKU|322.47B|322470000000|50|165,553|0%|22|2022-08-25|15/06/2022|0.01||931800000||2022-07-01|15/03/2022|0.02||786700000|
2022-10-30 13:15:53|06359|101295|JK APEX|950.91B|950910000000|340|873,303|-38.74%|25|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:15:55|06360|1174687|JK ARCI|8T|8000000000000|322|2,285,102|-47.21%|0||
2022-10-30 13:15:57|06361|101209|JK AKPI|909.19B|909190000000|1,485|63,225|91.61%|23|2022-08-26|15/06/2022|118.26||830900000000||2022-05-27|15/03/2022|196.82||839600000000|
2022-10-30 13:16:00|06362|953931|JK ARGO|394.28B|394280000000|1,175|1,488|-31.09%|11|2022-08-31|15/06/2022|-40.89||27360000000||2022-06-06|15/03/2022|-27.31||15620000000|
2022-10-30 13:16:03|06363|101296|JK APII|228.06B|228060000000|212|1,180,532|17.13%|22|2022-07-26|15/06/2022|2.94||66710000000||2022-04-26|15/03/2022|6.08||71610000000|
2022-10-30 13:16:06|06364|1096062|JK DIGI|81.25B|81250000000|50|9,370,114|-84.38%|18|2022-08-01|15/06/2022|-3.56||10890000000||2022-04-29|15/03/2022|-3.52||7960000000|
2022-10-30 13:16:09|06365|1141610|JK ARKA|100B|100000000000|50|22,499,857|-27.54%|12|2022-07-29|15/06/2022|0.9||58100000000||2022-05-31|15/03/2022|2.68||27470000000|
2022-10-30 13:16:12|06366|1122744|JK JAYA|97.07B|97070000000|122|14,492,872|13.15%|18|2022-08-19|15/06/2022|2.02||19550000000||2022-05-27|15/03/2022|1.82||18610000000|
2022-10-30 13:16:16|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|
2022-10-30 13:16:19|06368|101297|JK ARTA|1.07T|1070000000000|2,390|44,565|32.78%|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2022-10-30 13:16:23|06369|101298|JK ARNA|6.65T|6650000000000|915|2,691,951|5.78%|25|2022-10-17|15/09/2022|20.78||645000000000||2022-07-18|15/06/2022|18.42||614500000000|
2022-10-30 13:16:26|06370|101302|JK AMFG|2.55T|2550000000000|5,875|248,740|60.96%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|290.97||1225100000000|
2022-10-30 13:16:29|06371|1156445|JK AMOR|2.33T|2330000000000|1,050|31,970|-44.15%|17|2023-01-18|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 13:16:31|06372|101303|JK POLY|149.75B|149750000000|60|6,301,442|11.11%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-10-30 13:16:33|06373|101208|JK MYTX|464.84B|464840000000|60|452,846|-21.05%|21|2022-08-16|15/06/2022|6.34||456400000000||2022-06-08|15/03/2022|1.77||481500000000|
2022-10-30 13:16:36|06374|1155848|JK AGAR|288B|288000000000|288|8,278|-16.76%|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2022-10-30 13:16:40|06375|101304|JK APLI|362.47B|362470000000|266|118,156|30.39%|23|2022-07-29|15/06/2022|5.15||123500000000||2022-05-31|15/03/2022|5.17||127800000000|
2022-10-30 13:16:42|06376|101305|JK AALI|16.26T|16260000000000|8,450|2,007,082|-21.21%|34|2022-10-31|15/09/2022|||||2022-07-27|15/06/2022|169.31||4383000000000|4383000000000
2022-10-30 13:16:46|06377|101306|JK ASGR|1.19T|1190000000000|885|547,700|22.07%|23|2022-10-21|15/09/2022|||||2022-07-27|15/06/2022|11.57||613200000000|
2022-10-30 13:16:48|06378|101307|JK ASII|265.17T|2.6517E+14|6,550|44,275,245|8.71%|36|2023-03-01|15/12/2022||85.99|||2022-10-31|15/09/2022||230.06||
2022-10-30 13:16:51|06379|101308|JK AUTO|5.81T|5810000000000|1,205|2,203,517|6.64%|23|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022|42.98||3999800000000|
2022-10-30 13:16:53|06380|101347|JK BIPI|6.9T|6900000000000|135|1,086,717,987|170%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-10-30 13:16:56|06381|102973|JK ABDA|4.16T|4160000000000|6,700|14,532|-3.6%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2022-10-30 13:17:00|06382|102978|JK ASBI|177.68B|177680000000|510|163,172|75.86%|22|2022-07-29|15/06/2022|5.86||58460000000||2022-04-28|15/03/2022|5.28||53010000000|
2022-10-30 13:17:02|06383|101299|JK ASDM|185.28B|185280000000|965|11,012|3.21%|22|2022-07-29|15/06/2022|24.98||45950000000||2022-04-28|15/03/2022|11.78||39260000000|
2022-10-30 13:17:06|06384|943651|JK ASJT|201.6B|201600000000|144|1,239,365|-1.37%|22|2022-07-28|15/06/2022|0.01||25010000000||2022-04-28|15/12/2021|-0.44||26290000000|
2022-10-30 13:17:09|06385|1141612|JK LIFE|12.97T|12970000000000|6,175|52,804|14.35%|17|2022-08-31|15/06/2022|29.31||691800000000||2022-05-31|15/03/2022|62.91||466000000000|
2022-10-30 13:17:12|06386|1056518|JK JMAS|113B|113000000000|113|10,509,748|-30.25%|19|2022-08-09|15/06/2022|2.78||31090000000||2022-05-20|15/03/2022|0.42||14840000000|
2022-10-30 13:17:15|06387|101309|JK ASMI|1.15T|1150000000000|128|1,625,455|-58.71%|22|2022-08-31|15/06/2022|-3.39||76830000000||2022-06-02|15/03/2022|-2.94||84970000000|
2022-10-30 13:17:18|06388|101301|JK ASRM|503.59B|503590000000|1,655|3,054|3.12%|22|2022-08-31|15/06/2022|74.54||539900000000||2022-05-31|15/03/2022|66.37||520700000000|
2022-10-30 13:17:21|06389|1079934|JK TUGU|4.25T|4250000000000|2,390|4,159,214|20.4%|17|2022-07-29|15/06/2022|71.81||761700000000||2022-06-13|15/03/2022|35.8||524700000000|
2022-10-30 13:17:25|06390|962000|JK AMIN|140.4B|140400000000|130|279,003|-36.89%|22|2022-09-27|15/07/2022|1.69||51760000000||2022-06-29|15/04/2022|0.2||42130000000|
2022-10-30 13:17:27|06391|101310|JK ARII|1.19T|1190000000000|346|4,452,712|4.85%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-10-30 13:17:30|06392|101210|JK ANJT|2.48T|2480000000000|745|1,866,251|-11.83%|13|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 13:17:33|06393|101312|JK BNBR|1.69T|1690000000000|80|271,769,915|60%|23|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-3.04||725400000000|
2022-10-30 13:17:36|06394|101313|JK UNSP|350.02B|350020000000|140|2,776,435|27.27%|24|2022-11-30|15/09/2022|||||2022-09-06|15/06/2022|121.83||252800000000|
2022-10-30 13:17:39|06395|101314|JK BTEL|1.84T|1840000000000|50|9,900|0%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|-0.67||10800000000|
2022-10-30 13:17:42|06396|101315|JK ELTY|2.18T|2180000000000|50|2,726,142|0%|23|2022-11-30|15/09/2022|||||2022-11-28|15/06/2022|-0.53||268800000000|
2022-10-30 13:17:45|06397|1137584|JK BOLA|1.52T|1520000000000|254|6,811,102|-64.23%|17|2022-08-30|15/06/2022|-3.57||97890000000||2022-05-31|15/03/2022|7.29||77000000000|
2022-10-30 13:17:47|06398|102131|JK BALI|3.15T|3150000000000|800|179,909|7.38%|22|2022-08-24|15/06/2022|12.46||245000000000||2022-04-25|15/03/2022|13.6||244800000000|
2022-10-30 13:17:50|06399|943645|JK AGRS|2.58T|2580000000000|94|27,518,562|-50.88%|22|2022-07-28|15/06/2022|0.5||318200000000||2022-05-24|15/03/2022|1.79||312900000000|
2022-10-30 13:17:52|06400|1156365|JK AMAR|4.17T|4170000000000|302|20,548,717|5.59%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-10-30 13:17:55|06401|101316|JK INPC|1.7T|1700000000000|84|4,003,717|-38.69%|22|2022-08-01|15/06/2022|0.86||389500000000||2022-04-28|15/03/2022|1.11||365600000000|
2022-10-30 13:17:58|06402|962597|JK ARTO|66.79T|66790000000000|4,820|14,137,605|-68.9%|23|2022-11-30|15/09/2022|0.84|0.78|416200000000|564000000000|2022-07-21|15/06/2022|0.735|1.52|335000000000|335000000000
2022-10-30 13:18:00|06403|1165985|JK BBSI|15.21T|15210000000000|4,600|15,506|-18.44%|10|2022-09-30|15/06/2022|6.77||40120000000||2022-05-09|15/03/2022|6||35720000000|
2022-10-30 13:18:02|06404|1076597|JK BRIS|57.38T|57380000000000|1,395|13,130,946|-33.89%|20|2023-01-26|15/12/2022|||||2022-10-31|15/09/2022||||
2022-10-30 13:18:05|06405|101318|JK BBKP|9.23T|9230000000000|136|87,227,923|-56.02%|23|2022-12-08|15/09/2022|||||2022-07-29|15/06/2022|-29.59||1149900000000|
2022-10-30 13:18:08|06406|101211|JK BNBA|4.19T|4190000000000|1,510|819,866|19.03%|22|2022-09-30|15/06/2022|3||137200000000||2022-04-28|15/03/2022|6.53||142800000000|
2022-10-30 13:18:10|06407|101319|JK BACA|1.03T|1030000000000|146|35,864,650|-51.97%|23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2022-10-30 13:18:13|06408|101354|JK BBCA|1.08P|1.08P|8,750|94,100,750|17.06%|35|2022-10-27|15/09/2022|88.46|88.85|24264200000000|21515190000000|2022-07-27|15/06/2022|81|81|20494000000000|20494000000000
2022-10-30 13:18:15|06409|943652|JK BNGA|28.42T|28420000000000|1,140|6,504,198|9.09%|26|2023-02-20|15/12/2022|||||2022-11-01|15/09/2022|52.48||5950300000000|
2022-10-30 13:18:19|06410|101320|JK BDMN|33.72T|33720000000000|3,450|6,454,657|28.25%|35|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 13:18:22|06411|943661|JK DNAR|2.3T|2300000000000|165|3,453,545|-33.47%|22|2022-08-09|15/06/2022|0.16||156100000000||2022-04-26|15/03/2022|0.21||153900000000|
2022-10-30 13:18:25|06412|978769|JK BGTG|1.11T|1110000000000|99|28,368,991|-44.35%|22|2022-08-04|15/06/2022|0.22||110500000000||2022-05-12|15/03/2022|0.28||100900000000|
2022-10-30 13:18:27|06413|958362|JK BBHI|51.07T|51070000000000|2,350|3,887,614|-29.99%|22|2022-07-29|15/06/2022|3.81||228000000000||2022-04-28|15/03/2022|6.09||164000000000|
2022-10-30 13:18:32|06414|101323|JK BINA|22.56T|22560000000000|3,800|306,414|-4.28%|23|2022-09-30|15/06/2022|7.57||281600000000||2022-04-28|15/03/2022|1.34||234400000000|
2022-10-30 13:18:35|06415|1177004|JK BCIC|2.37T|2370000000000|131|1,647,395|-12.67%|9|2022-08-15|15/06/2022|1.56||399000000000||2022-05-13|15/03/2022|-0.07||357900000000|
2022-10-30 13:18:38|06416|101325|JK BMRI|476T|476000000000000|10,200|46,947,314|42.16%|36|2023-01-27|15/12/2022||135.99||32504060000000|2022-10-26|15/09/2022||210.11||31353830000000
2022-10-30 13:18:41|06417|101213|JK BMAS|5.78T|5780000000000|1,300|29,257|-8.45%|22|2022-08-02|15/06/2022|6.88||249300000000||2022-05-31|15/03/2022|5.81||246600000000|
2022-10-30 13:18:44|06418|101326|JK MAYA|8.05T|8050000000000|680|967,018|-12.82%|22|2022-07-29|15/06/2022|2.49||1840800000000||2022-05-19|15/03/2022|3.83||1905100000000|
2022-10-30 13:18:47|06419|101324|JK BNII|19.36T|19360000000000|254|654,455|-24.4%|23|2022-10-28|15/09/2022|5.26||3108800000000||2022-07-28|15/06/2022|3.61||2867900000000|
2022-10-30 13:18:51|06420|101327|JK MEGA|63.69T|63690000000000|5,425|17,528|5.13%|22|2022-07-29|15/06/2022|67.25||2595500000000||2022-04-28|15/03/2022|59.94||2462900000000|
2022-10-30 13:18:55|06421|101328|JK BBMD|8.09T|8090000000000|2,010|4,714|-0.5%|21|2022-07-28|15/06/2022|30.71||354700000000||2022-04-28|15/03/2022|29.94||331100000000|
2022-10-30 13:18:58|06422|101322|JK BABP|3.39T|3390000000000|108|47,248,618|-52.63%|22|2022-08-01|15/06/2022|0.9||307600000000||2022-05-20|15/03/2022|0.28||292400000000|
2022-10-30 13:19:00|06423|1174794|JK MASB|4.43T|4430000000000|3,570|27,582|2%|9|2022-08-09|15/06/2022|63.95||326400000000||2022-06-01|15/03/2021|41.66||331800000000|
2022-10-30 13:19:03|06424|101329|JK NOBU|2.55T|2550000000000|555|618,269|-42.49%|22|2022-09-30|15/06/2022|5.23||286100000000||2022-04-28|15/03/2022|5.06||277500000000|
2022-10-30 13:19:06|06425|101317|JK BBNI|173.9T|1.739E+14|9,325|26,773,986|33.21%|36|2023-01-26|15/12/2022||226.69||15793380000000|2022-10-26|15/09/2022|262.16|253.36|19819700000000|15438080000000
2022-10-30 13:19:13|06426|1169504|JK BANK|16.45T|16450000000000|1,240|25,684,385|-50.4%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2022-10-30 13:19:15|06427|101216|JK NISP|17.44T|17440000000000|760|10,707,209|8.57%|23|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|44.81||3627800000000|
2022-10-30 13:19:18|06428|101217|JK BSWD|2.43T|2430000000000|1,750|1,826|0%|22|2022-07-29|15/06/2022|5.16||48310000000||2022-04-29|15/03/2022|5.19||48570000000|
2022-10-30 13:19:20|06429|101331|JK PNBN|58.52T|58520000000000|2,430|13,370,440|207.59%|25|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|37.72||3984600000000|
2022-10-30 13:19:22|06430|101332|JK PNBS|3.22T|3220000000000|83|216,412,786|-2.35%|22|2022-07-29|15/06/2022|1.96||251500000000||2022-04-27|15/03/2022|0.92||263000000000|
2022-10-30 13:19:26|06431|101330|JK BJBR|14.41T|14410000000000|1,370|3,155,282|-3.59%|32|2022-11-01|15/09/2022|||||2022-07-27|15/06/2022|60.31||3620000000000|
2022-10-30 13:19:30|06432|101335|JK BEKS|2.59T|2590000000000|50|1,405,052|-31.51%|22|2022-07-29|15/06/2022|-0.92||134700000000||2022-04-28|15/03/2022|-0.68||134300000000|
2022-10-30 13:19:33|06433|101333|JK BJTM|10.44T|10440000000000|695|6,176,682|-10.9%|25|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|24.09||1275000000000|1275000000000
2022-10-30 13:19:37|06434|101334|JK BNLI|41.97T|41970000000000|1,160|90,472|-32.95%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|18.76||3565400000000|
2022-10-30 13:19:42|06435|101218|JK BKSW|2.21T|2210000000000|108|1,591,926|-41.62%|22|2022-08-01|15/06/2022|-0.17||363800000000||2022-04-26|15/03/2022|3.35||268200000000|
2022-10-30 13:19:45|06436|101356|JK AGRO|14.1T|14100000000000|620|35,295,162|-69.97%|23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2022-10-30 13:19:47|06437|101336|JK BBRI|701.64T|7.0164E+14|4,630|162,058,564|8.94%|35|2023-01-27|15/12/2022||74.09||44059680000000|2022-11-16|15/09/2022||74.09||41397640000000
2022-10-30 13:19:51|06438|101337|JK BSIM|12.32T|12320000000000|625|440,814|-29.38%|22|2022-07-29|15/06/2022|3.4||999800000000||2022-04-28|15/03/2022|4.12||963500000000|
2022-10-30 13:19:55|06439|101339|JK BTPN|20.63T|20630000000000|2,560|66,431|-7.91%|34|2022-10-27|15/09/2022|72.09||4530600000000||2022-07-28|15/06/2022|158.91||4301300000000|
2022-10-30 13:19:59|06440|101338|JK BBTN|16.31T|16310000000000|1,540|17,348,314|-13.48%|35|2022-10-21|15/09/2022|||||2022-09-15|15/06/2022|65.8|65.8|4615000000000|4514000000000
2022-10-30 13:20:02|06441|1084855|JK BTPS|22.41T|22410000000000|2,910|3,011,089|-23.62%|20|2022-10-27|15/09/2022|61.2||1391800000000||2022-07-28|15/06/2022|57.81||413000000000|
2022-10-30 13:20:04|06442|101340|JK BVIC|1.37T|1370000000000|131|22,295,824|-2.96%|22|2022-07-18|15/06/2022|4.73||567600000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-10-30 13:20:08|06443|101341|JK MCOR|3.37T|3370000000000|89|9,839,097|-31.01%|22|2022-07-18|15/06/2022|0.82||340600000000||2022-04-28|15/03/2022|0.79||317200000000|
2022-10-30 13:20:10|06444|101321|JK SDRA|5.01T|5010000000000|585|276,931|-6.4%|22|2022-07-29|15/06/2022|24.64||780700000000||2022-04-28|15/03/2022|26.09||711700000000|
2022-10-30 13:20:14|06445|945176|JK BBYB|8.29T|8290000000000|880|37,154,375|-32.01%|23|2022-11-11|15/09/2022|1.19||751600000000||2022-07-28|15/06/2022|-22.52||425000000000|425000000000
2022-10-30 13:20:17|06446|101342|JK BSSR|12.01T|12010000000000|4,590|2,792,994|77.91%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-10-30 13:20:19|06447|101343|JK BRPT|77.81T|77810000000000|835|78,982,014|-10.7%|15|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022||||
2022-10-30 13:20:23|06448|102974|JK BPFI|1.7T|1700000000000|635|76,928|-4.75%|22|2022-07-20|15/06/2022|5.16||66500000000||2022-04-28|15/03/2022|4.83||67720000000|
2022-10-30 13:20:27|06449|943658|JK BPII|5.46T|5460000000000|10,600|7,525|126.5%|22|2022-07-29|15/06/2022|60.63||271800000000||2022-04-30|15/03/2022|62.68||259500000000|
2022-10-30 13:20:29|06450|1088203|JK BPTR|356.5B|356500000000|230|2,230,038|20.42%|18|2022-10-11|15/06/2022|4.32||78700000000||2022-04-28|15/03/2022|3.3||71110000000|
2022-10-30 13:20:32|06451|1158984|JK BESS|689.35B|689350000000|202|7,392,588|-89.2%|13|2022-08-30|15/06/2022|2.28||109300000000||2022-06-01|15/03/2022|6.21||102000000000|
2022-10-30 13:20:35|06452|101344|JK BYAN|240.33T|2.4033E+14|72,100|17,795|177.31%|23|2022-11-04|15/09/2022|||||2022-09-13|15/06/2022||||
2022-10-30 13:20:39|06453|101219|JK BAYU|385.01B|385010000000|1,090|2,615|-9.17%|22|2022-09-19|15/06/2022|22.31||402800000000||2022-05-31|15/03/2022|3.02||216100000000|
2022-10-30 13:20:42|06454|101345|JK BAPA|85.37B|85370000000|129|55,967,908|122.41%|21|2022-08-31|15/06/2022|-1.47||1100000000||2022-06-01|15/03/2022|-1.53||821600000|
2022-10-30 13:20:46|06455|101346|JK BEST|1.44T|1440000000000|149|52,720,938|14.62%|35|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|12.12||271000000000|271000000000
2022-10-30 13:20:51|06456|101220|JK RMBA|11.14T|11140000000000|306|694,900|0%|23|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.32||1557300000000|
2022-10-30 13:20:54|06457|1171376|JK BEBS|35.37T|35370000000000|3,930|38,109,875|123.93%|10|2022-07-08|15/06/2022|4.38||160800000000||2022-06-02|15/03/2022|4.75||185000000000|
2022-10-30 13:20:57|06458|1141290|JK BLUE|119.55B|119550000000|286|264,434|-63.33%|16|2022-08-03|15/06/2022|7.86||27610000000||2022-06-01|15/03/2022|11.46||29420000000|
2022-10-30 13:20:59|06459|1164039|JK BLTA|1.3T|1300000000000|50|51,255|0%|12|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:21:04|06460|101349|JK BRNA|1.17T|1170000000000|1,200|1,204|-13.67%|22|2022-08-03|15/06/2022|-26.54||268000000000||2022-06-01|15/03/2022|-21.14||277100000000|
2022-10-30 13:21:07|06461|101350|JK BTON|316.8B|316800000000|440|101,813|-2.65%|22|2022-08-02|15/06/2022|15.67||35470000000||2022-06-02|15/03/2022|5.04||33520000000|
2022-10-30 13:21:09|06462|101351|JK BFIN|16.46T|16460000000000|1,100|15,806,742|4.76%|25|2022-11-01|15/09/2022|32.13||1335100000000||2022-07-27|15/06/2022|28.93||1282000000000|
2022-10-30 13:21:12|06463|1152820|JK BAPI|279.59B|279590000000|50|23,175|0%|16|2022-08-31|15/06/2022|0.06||9500000000||2022-06-02|15/03/2022|-0||725400000|
2022-10-30 13:21:15|06464|1159527|JK BHAT|4.35T|4350000000000|870|102,086,805|-1.69%|12|2022-08-26|15/06/2022|-0.52||29380000000||2022-05-31|15/03/2022|1.23||23140000000|
2022-10-30 13:21:18|06465|101352|JK BIPP|256.46B|256460000000|51|1,205,303|-3.77%|22|2022-08-24|15/06/2022|0.82||96830000000||2022-05-28|15/03/2022|0.67||91300000000|
2022-10-30 13:21:20|06466|1141285|JK PAMG|250B|250000000000|80|3,380,652|-13.04%|17|2022-08-22|15/06/2022|-0.38||13770000000||2022-05-27|15/03/2022|-0.27||12830000000|
2022-10-30 13:21:23|06467|955952|JK BIKA|76.4B|76400000000|129|83,503|-51.87%|22|2022-08-30|15/06/2022|-9.99||28940000000||2022-06-03|15/03/2022|-13.49||11140000000|
2022-10-30 13:21:26|06468|945724|JK BMSR|1.02T|1020000000000|880|1,025,262|402.86%|22|2022-08-23|15/06/2022|86.45||1138600000000||2022-05-31|15/03/2022|79.23||1326800000000|
2022-10-30 13:21:29|06469|994431|JK BOGA|5.1T|5100000000000|1,340|109,153,837|-10.96%|22|2022-08-29|15/06/2022|-0.13||151400000000||2022-05-31|15/03/2022|3.03||142900000000|
2022-10-30 13:21:32|06470|101353|JK BISI|4.44T|4440000000000|1,480|631,471|45.1%|24|2022-11-01|15/09/2022|44.34||661400000000||2022-07-29|15/06/2022|17.84||555700000000|
2022-10-30 13:21:34|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|
2022-10-30 13:21:37|06472|943663|JK BIRD|3.73T|3730000000000|1,490|3,102,229|0.68%|25|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|39.58||874100000000|
2022-10-30 13:21:40|06473|1062863|JK BOSS|84B|84000000000|60|39,437,318|-33.33%|22|2022-08-31|15/06/2022|11.78||136500000000||2022-06-30|15/03/2022|2.5||55600000000|
2022-10-30 13:21:42|06474|1163263|JK SOFA|47.95B|47950000000|29|6,067,840|-45.28%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2022-10-30 13:21:45|06475|101221|JK BBLD|962.79B|962790000000|585|15,463|48.48%|23|2022-07-30|15/06/2022|7.97||141200000000||2022-06-02|15/03/2022|5.51||137900000000|
2022-10-30 13:21:48|06476|101357|JK BULL|2.13T|2130000000000|151|251,093,551|-41.02%|16|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022||||
2022-10-30 13:21:51|06477|101358|JK BUDI|953.79B|953790000000|212|3,127,274|15.85%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|1.39||748000000000|
2022-10-30 13:21:58|06478|955767|JK BUKK|2.9T|2900000000000|1,100|25,540|6.28%|22|2022-07-29|15/06/2022|28.94||972800000000||2022-04-28|15/03/2022|38||794100000000|
2022-10-30 13:22:00|06479|1175886|JK BUKA|28.45T|28450000000000|276|346,734,466|-60.29%|11|2022-11-29|15/09/2022||-2.93|||2022-08-01|15/06/2022|-3.11|-2.98|903000000000|903000000000
2022-10-30 13:22:03|06480|101599|JK PTBA|43.54T|43540000000000|3,790|35,241,943|41.42%|35|2022-10-19|15/09/2022||207.53||12206280000000|2022-08-28|15/06/2022|209.57|209.57|10218000000000|10880760000000
2022-10-30 13:22:05|06481|101359|JK BKDP|698.8B|698800000000|93|9,810,168|82.35%|22|2022-09-03|15/06/2022|-2.3||8100000000||2022-06-03|15/03/2022|-0.64||10990000000|
2022-10-30 13:22:09|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|
2022-10-30 13:22:13|06483|1159526|JK BBSS|312B|312000000000|65|8,668,774|0%|12|2022-07-20|15/06/2022|-0.04||288000000||2022-04-28|15/03/2022|-0.1||144000000|
2022-10-30 13:22:16|06484|101361|JK BCIP|91.51B|91510000000|64|6,629,474|3.23%|21|2022-08-25|15/06/2022|3.4||26240000000||2022-06-30|15/03/2022|0.87||20980000000|
2022-10-30 13:22:18|06485|101363|JK BUMI|23.45T|23450000000000|182|5,292,883,990|152.78%|25|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:22:22|06486|101362|JK BRMS|24.53T|24530000000000|173|626,872,992|90.19%|23|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|||38990000000|
2022-10-30 13:22:26|06487|101364|JK BSDE|19.24T|19240000000000|920|16,346,178|-17.12%|35|2022-10-31|15/09/2022||20.61||2079900000000|2022-07-28|15/06/2022|16.29|16.29|1809000000000|1809000000000
2022-10-30 13:22:29|06488|101365|JK BTEK|2.31T|2310000000000|50|8,100|0%|22|2022-08-31|15/06/2022|-1.09||37420000000||2022-05-31|15/03/2022|-1||47000000000|
2022-10-30 13:22:32|06489|1174873|JK BMHS|4.39T|4390000000000|510|3,996,185|-43.65%|9|2022-11-01|15/09/2022|||||2022-08-22|15/06/2022|2.68||426000000000|
2022-10-30 13:22:35|06490|1025102|JK HOKI|1.23T|1230000000000|127|16,185,054|-33.16%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.14||201700000000|
2022-10-30 13:22:37|06491|1159432|JK CBMF|93.75B|93750000000|50|5,686,995|-48.45%|16|2022-07-29|15/06/2022|0.1||6030000000||2022-05-27|15/03/2022|0.11||6030000000|
2022-10-30 13:22:40|06492|1097641|JK CAKK|286.39B|286390000000|238|45,429,158|133.33%|17|2022-08-03|15/06/2022|0.83||56950000000||2022-04-25|15/03/2022|10.3||78870000000|
2022-10-30 13:22:42|06493|1056519|JK CAMP|1.72T|1720000000000|292|1,584,795|-1.35%|21|2022-08-01|15/06/2022|4.54||307000000000||2022-04-30|15/03/2022|7.35||258600000000|
2022-10-30 13:22:45|06494|986048|JK CASA|41.4T|41400000000000|760|139,686,216|80.95%|22|2022-08-26|15/06/2022|0.35||2261600000000||2022-05-31|15/03/2022|0.08||1911700000000|
2022-10-30 13:22:47|06495|101367|JK MTFN|1.59T|1590000000000|50|100,445|0%|24|2022-08-26|15/06/2022|-0.01||98510000000||2022-06-01|15/03/2022|-0.14||95890000000|
2022-10-30 13:22:48|06496|101368|JK CANI|70.01B|70010000000|84|188,912|-42.47%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-10-30 13:23:03|06497|1128658|JK CPRI|121.67B|121670000000|50|56,494|0%|17|2022-06-02|15/03/2022|-0.21||793200000||2022-04-29|15/12/2021|-1.24||539200000|
2022-10-30 13:23:05|06498|101369|JK CASS|884.87B|884870000000|424|394,208|-26.26%|23|2022-11-28|15/09/2022|||||2022-08-19|15/06/2022|15.13||413100000000|
2022-10-30 13:23:08|06499|1161015|JK CASH|218.96B|218960000000|153|1,540,243|-38.8%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2022-10-30 13:23:12|06500|101370|JK CSAP|3.77T|3770000000000|845|339,709|52.25%|23|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|7.31||3145600000000|
2022-10-30 13:23:14|06501|1177103|JK CMNT|14.56T|14560000000000|850|39,479,429|-17.07%|8|2022-08-29|15/06/2022|-1.72||2286500000000||2022-06-02|15/03/2021|6.72||2006600000000|
2022-10-30 13:23:20|06502|998093|JK DKFT|656.82B|656820000000|120|14,219,169|-13.04%|22|2022-08-01|15/06/2022|5.35||187000000000||2022-06-02|15/03/2022|5.49||148000000000|
2022-10-30 13:23:23|06503|101371|JK CPRO|3.51T|3510000000000|59|136,651,989|18%|23|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|1.47||2071700000000|
2022-10-30 13:23:26|06504|101372|JK CENT|4.52T|4520000000000|145|10,391,668|-54.97%|22|2022-08-01|15/06/2022|-17.76||571000000000||2022-04-30|15/03/2022|-13.31||568300000000|
2022-10-30 13:23:29|06505|101374|JK IGAR|460.82B|460820000000|474|215,685|11.79%|22|2022-07-29|15/06/2022|19.95||281800000000||2022-05-25|15/03/2022|18.79||256200000000|
2022-10-30 13:23:31|06506|101375|JK TPIA|208.49T|2.0849E+14|2,410|15,478,122|26.84%|13|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 13:23:34|06507|1084856|JK NICK|279.99B|279990000000|430|453,828|2.87%|17|2022-07-28|15/06/2022|-0.84||-898000000||2022-04-29|15/03/2022|-6.84||-3370000000|
2022-10-30 13:23:37|06508|101376|JK CPIN|92.65T|92650000000000|5,650|6,559,025|-8.87%|35|2022-11-02|15/09/2022||58.19|||2022-08-03|15/06/2022|81.47|81.47|14341950000000|14341900000000
2022-10-30 13:23:40|06509|102979|JK CINT|218B|218000000000|218|24,025|-22.7%|22|2022-08-16|15/06/2022|-3.52||65540000000||2022-05-16|15/03/2022|-1.25||71870000000|
2022-10-30 13:23:42|06510|985288|JK POWR|10.8T|10800000000000|685|2,441,920|7.87%|14|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|||135900000|
2022-10-30 13:23:45|06511|1159433|JK CSMI|2.57T|2570000000000|3,150|300|-8.96%|16|2022-08-12|15/06/2022|0.61||17140000000||2022-06-02|15/03/2022|-4.63||14250000000|
2022-10-30 13:23:48|06512|101378|JK CTRA|17.05T|17050000000000|920|21,287,055|-14.42%|35|2022-11-03|15/09/2022||23.18||2351630000000|2022-08-15|15/06/2022|26.64|16.09|2431000000000|2431000000000
2022-10-30 13:23:51|06513|1156364|JK CSRA|1.28T|1280000000000|625|593,395|58.63%|15|2022-08-08|15/06/2022|36.39||266600000000||2022-05-24|15/03/2022|50.44||254900000000|
2022-10-30 13:23:53|06514|1059849|JK CITA|11.68T|11680000000000|2,950|4,070|4.98%|22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2022-10-30 13:23:57|06515|101381|JK CTTH|61.54B|61540000000|50|17,108|0%|22|2022-08-25|15/06/2022|-4.4||31080000000||2022-06-03|15/03/2022|-1.83||23810000000|
2022-10-30 13:23:59|06516|101382|JK CMNP|10.73T|10730000000000|1,975|24,611|55.51%|23|2022-11-01|15/09/2022|||||2022-08-18|15/06/2022|47.88||512000000000|
2022-10-30 13:24:03|06517|1118028|JK CLAY|1.58T|1580000000000|615|2,533|-25.9%|16|2022-08-08|15/06/2022|-4.27||23350000000||2022-06-02|15/03/2022|-10.92||8900000000|
2022-10-30 13:24:05|06518|945180|JK CTBN|1.42T|1420000000000|1,780|2,361|-43.13%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-10-30 13:24:09|06519|101526|JK NIRO|3.11T|3110000000000|140|2,450,440|-11.95%|23|2022-11-30|15/09/2022|||||2022-08-30|15/03/2022|-1.49||194200000000|
2022-10-30 13:24:11|06520|101383|JK CFIN|1.64T|1640000000000|412|11,240,545|52.59%|24|2022-11-11|15/09/2022|||||2022-07-25|15/06/2022|2.13||353800000000|
2022-10-30 13:24:14|06521|101384|JK CLPI|294.08B|294080000000|960|139,374|-7.69%|22|2022-08-08|15/06/2022|1.25||207400000000||2022-05-30|15/03/2022|25.52||229700000000|
2022-10-30 13:24:16|06522|1137585|JK CCSI|840B|840000000000|700|128,980|38.84%|13|2022-07-29|15/06/2022|9.66||156100000000||2022-04-28|15/03/2022|12.86||151700000000|
2022-10-30 13:24:19|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|
2022-10-30 13:24:21|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|
2022-10-30 13:24:24|06525|1179332|JK UFOE|791.48B|791480000000|346|15,828,495|-47.97%|10|2022-08-30|15/06/2022|1.13||192100000000||2022-05-31|15/03/2022|1.27||172100000000|
2022-10-30 13:24:27|06526|1155552|JK TEBE|1.06T|1060000000000|825|804,585|25.95%|16|2022-08-01|15/06/2022|53.62||174000000000||2022-06-07|15/03/2022|26.61||103000000000|
2022-10-30 13:24:31|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|44.06%|22|2022-08-26|15/06/2022|-1.16||593900000||2022-05-30|15/03/2022|-0.38||877400000|
2022-10-30 13:24:33|06528|101386|JK DEWA|1.31T|1310000000000|60|798,396,912|20%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:24:36|06529|1141286|JK KAYU|33.25B|33250000000|50|80,388|-21.88%|14|2022-08-30|15/06/2022|0.56||5920000000||2022-05-31|15/03/2022|0.18||4660000000|
2022-10-30 13:24:39|06530|101387|JK DVLA|2.84T|2840000000000|2,540|24,014|0%|23|2022-11-07|15/09/2022|||||2022-08-23|15/06/2022|28.86||437500000000|
2022-10-30 13:24:42|06531|1175870|JK DCII|87.78T|87780000000000|36,825|888|-21.98%|8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2022-10-30 13:24:44|06532|101224|JK DLTA|3.08T|3080000000000|3,850|185,272|0%|22|2022-07-28|15/06/2022|70.82||185700000000||2022-04-29|15/03/2022|77.05||198800000000|
2022-10-30 13:24:47|06533|101388|JK DOID|3.1T|3100000000000|386|63,947,433|30.41%|14|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 13:24:50|06534|101225|JK PDES|220.22B|220220000000|308|1,578,106|-14.44%|22|2022-07-25|15/06/2022|1.16||17830000000||2022-05-31|15/03/2022|-12.91||4830000000|
2022-10-30 13:24:52|06535|1097838|JK DEAL|57.31B|57310000000|50|56,302|0%|14|2022-08-30|15/06/2022|-3.71||13310000000||2022-08-01|15/03/2022|0.55||32020000000|
2022-10-30 13:24:55|06536|101389|JK DSFI|169B|169000000000|91|7,980,417|-25.41%|22|2022-08-25|15/06/2022|3.76||150500000000||2022-06-01|15/03/2022|3.79||162900000000|
2022-10-30 13:24:57|06537|101390|JK DSNG|5.88T|5880000000000|555|21,042,640|-4.31%|23|2022-11-01|15/09/2022|40.6||2798600000000||2022-07-28|15/06/2022|24.35||2143000000000|2143000000000
2022-10-30 13:25:00|06538|1170439|JK DGNS|312.5B|312500000000|250|2,155,031|-66.44%|12|2022-08-23|15/06/2022|1.62||38970000000||2022-05-19|15/03/2022|6.72||57890000000|
2022-10-30 13:25:02|06539|1156799|JK DADA|358.85B|358850000000|50|72,563|0%|13|2022-08-31|15/06/2022|-0.01||3550000000||2022-06-30|15/03/2022|0.89||15450000000|
2022-10-30 13:25:06|06540|1156578|JK DMND|7.81T|7810000000000|825|22,817|-0.6%|13|2022-08-31|15/06/2022|11.76||2036800000000||2022-06-01|15/03/2022|9.28||2014100000000|
2022-10-30 13:25:08|06541|102977|JK DSSA|30.05T|30050000000000|39,000|750|25.81%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-10-30 13:25:12|06542|1153258|JK DMMX|8.57T|8570000000000|1,180|3,265,545|-52.99%|12|2022-08-23|15/06/2022|0.48||364700000000||2022-06-01|15/03/2022|0.91||559600000000|
2022-10-30 13:25:15|06543|1167988|JK PTDU|109.5B|109500000000|73|24,719,018|-58.29%|12|2022-08-30|15/06/2022|-5.05||30330000000||2022-05-31|15/03/2022|-2.87||49260000000|
2022-10-30 13:25:18|06544|1141614|JK KOTA|527.31B|527310000000|50|410,513|-64.29%|17|2022-08-30|15/06/2022|-1.12||4800000000||2022-05-31|15/03/2022|-0.44||4100000000|
2022-10-30 13:25:21|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|
2022-10-30 13:25:24|06546|101392|JK DART|581.16B|581160000000|185|56,831|-23.55%|22|2022-08-10|15/06/2022|-33.55||71280000000||2022-05-25|15/03/2022|-34.46||78080000000|
2022-10-30 13:25:27|06547|985737|JK DAYA|639.02B|639020000000|264|35,422|5.6%|22|2022-09-21|15/06/2022|3.21||298300000000||2022-04-28|15/03/2022|-5.06||258300000000|
2022-10-30 13:25:29|06548|101393|JK DUTI|7.47T|7470000000000|4,040|28,529|21.69%|22|2022-07-28|15/06/2022|85.36||650600000000||2022-04-29|15/03/2022|53.97||605400000000|
2022-10-30 13:25:32|06549|101391|JK DPNS|136.43B|136430000000|412|207,929|17.71%|22|2022-08-16|15/06/2022|25.79||51920000000||2022-05-18|15/03/2022|18.32||46560000000|
2022-10-30 13:25:38|06550|1057061|JK DWGL|1.92T|1920000000000|208|228,792|4.52%|23|2022-07-27|15/06/2022|-1.17||658100000000||2022-04-27|15/03/2022|5.07||885800000000|
2022-10-30 13:25:42|06551|101394|JK DYAN|414.48B|414480000000|97|11,312,946|16.87%|23|2022-10-26|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 13:25:44|06552|101366|JK BWPT|2.08T|2080000000000|66|30,018,105|-27.47%|35|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|0.93||1575300000000|
2022-10-30 13:25:46|06553|1141611|JK EAST|404.38B|404380000000|98|17,029,242|1.03%|18|2022-10-10|15/09/2022|1.64||21340000000||2022-07-21|15/06/2022|1.7||20520000000|
2022-10-30 13:25:52|06554|102133|JK LRNA|63.35B|63350000000|181|46,552|-4.23%|23|2022-07-29|15/06/2022|-8.81||27720000000||2022-06-01|15/03/2022|-10.41||17220000000|
2022-10-30 13:25:55|06555|101395|JK EKAD|971.3B|971300000000|278|1,009,469|-7.33%|22|2022-07-29|15/06/2022|4.95||136500000000||2022-04-28|15/03/2022|40.7||175200000000|
2022-10-30 13:25:57|06556|101226|JK EMTK|96.68T|96680000000000|1,585|29,712,635|-17.66%|23|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-22.43||3725300000000|
2022-10-30 13:26:00|06557|101396|JK ECII|572.32B|572320000000|490|15,005|-50%|24|2022-11-14|15/09/2022|||||2022-08-25|15/06/2022|4.94||509000000000|
2022-10-30 13:26:03|06558|101397|JK ELSA|2.57T|2570000000000|352|79,208,819|15.79%|24|2022-11-08|15/09/2022|||||2022-09-12|15/06/2022|20.74||2975100000000|
2022-10-30 13:26:05|06559|1050170|JK MDKI|490.85B|490850000000|194|599,197|-8.49%|23|2022-08-02|15/06/2022|2.3||116800000000||2022-05-28|15/03/2022|2.36||109100000000|
2022-10-30 13:26:08|06560|101398|JK ENRG|7.99T|7990000000000|322|123,521,472|166.12%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:26:11|06561|101227|JK EPMT|7.37T|7370000000000|2,720|45,017|9.68%|23|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|62.92||6925700000000|
2022-10-30 13:26:13|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|
2022-10-30 13:26:18|06563|101228|JK GSMF|1.17T|1170000000000|82|3,254,717|-40.06%|22|2022-09-30|15/06/2022|-0.01||230400000000||2022-05-31|15/03/2022|0.23||236600000000|
2022-10-30 13:26:21|06564|1174795|JK IPAC|111.13B|111130000000|117|57,183|-10%|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2022-10-30 13:26:23|06565|1156771|JK IKAN|55.83B|55830000000|67|5,800,458|-36.79%|12|2022-08-31|15/06/2022|0.32||31630000000||2022-05-31|15/03/2022|0.14||23520000000|
2022-10-30 13:26:25|06566|101399|JK ERAA|6.74T|6740000000000|424|40,597,852|-34.77%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|13.36||11920000000000|11920000000000
2022-10-30 13:26:28|06567|101229|JK ERTX|254.73B|254730000000|198|44,863|3.66%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-10-30 13:26:31|06568|1158985|JK ESTA|263.05B|263050000000|118|25,226,209|186.55%|13|2022-07-29|15/06/2022|2.73||3010000000||2022-05-28|15/03/2022|-0.9||2870000000|
2022-10-30 13:26:34|06569|1117906|JK BEEF|116.83B|116830000000|62|2,429,811|-25.3%|18|2022-08-02|15/06/2022|-0.81||7200000000||2022-06-30|15/03/2022|-20.73||7760000000|
2022-10-30 13:26:37|06570|101400|JK ETWA|980.42B|980420000000|210|1,556,297|238.71%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2022-10-30 13:26:40|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|
2022-10-30 13:26:42|06572|101230|JK ESTI|137.03B|137030000000|68|5,057,040|-49.63%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-10-30 13:26:44|06573|101403|JK CNKO|447.82B|447820000000|50|143,292|0%|22|2022-07-21|15/06/2022|-1.61||405000000000||2022-04-28|15/03/2022|-1.18||343900000000|
2022-10-30 13:26:47|06574|101404|JK TAXI|511.18B|511180000000|50|16,493|0%|23|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|-0.31||732100000|
2022-10-30 13:26:50|06575|101405|JK FASW|15.24T|15240000000000|6,150|1,832|-19.08%|23|2022-10-25|15/09/2022|20.05||2498700000000||2022-07-26|15/06/2022|40.35||3125100000000|
2022-10-30 13:26:52|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-78.99%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-10-30 13:26:55|06577|1168850|JK FAPA|15.21T|15210000000000|4,190|51,803|33.44%|9|2022-08-26|15/06/2022|40.26||1423000000000||2022-05-31|15/03/2022|79.45||1112400000000|
2022-10-30 13:27:00|06578|101231|JK FAST|3.63T|3630000000000|910|9,797|-11.22%|23|2022-12-01|15/09/2022|||||2022-07-29|15/06/2022|13.14||1587600000000|
2022-10-30 13:27:03|06579|1172380|JK FIMP|26.4B|26400000000|66|5,286,618|34.69%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2022-10-30 13:27:05|06580|101406|JK KBLV|280.49B|280490000000|161|866,934|-76.83%|22|2022-08-01|15/06/2022|-97.06||34330000000||2022-06-01|15/03/2022|-36.09||27070000000|
2022-10-30 13:27:08|06581|101604|JK AISA|1.58T|1580000000000|170|40,061,377|-22.73%|22|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|-1.26||413900000000|
2022-10-30 13:27:11|06582|101232|JK FISH|3.55T|3550000000000|7,400|1,087|-9.76%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-10-30 13:27:14|06583|1179151|JK BOBA|221.9B|221900000000|192|862,335|-|6|2022-07-29|15/06/2021|41.51||21960000000||2022-07-29|15/06/2022|2.78||28840000000|
2022-10-30 13:27:17|06584|101407|JK FORU|114.45B|114450000000|246|2,649,171|69.66%|22|2022-08-16|15/06/2022|-4.21||9560000000||2022-05-31|15/03/2022|-2.67||8670000000|
2022-10-30 13:27:21|06585|101408|JK FMII|859.84B|859840000000|316|19,185|-43.06%|22|2022-08-30|15/06/2022|-0.13||3210000000||2022-06-02|15/03/2022|0.02||7940000000|
2022-10-30 13:27:24|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|
2022-10-30 13:27:26|06587|1141613|JK FUJI|819B|819000000000|630|594,082|52.91%|14|2022-07-25|15/06/2022|3.61||666900000||2022-06-07|15/03/2022|1.68||25000000|
2022-10-30 13:27:30|06588|101410|JK GJTL|2.2T|2200000000000|630|2,852,840|-13.7%|23|2022-11-02|15/09/2022|||||2022-07-25|15/06/2022|-38.85||4062700000000|
2022-10-30 13:27:32|06589|1156094|JK GLVA|507B|507000000000|338|97,868|21.58%|12|2022-08-04|15/06/2022|4.89||470700000000||2022-06-07|15/03/2022|11.44||537500000000|
2022-10-30 13:27:35|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||||
2022-10-30 13:27:38|06591|101412|JK GIAA|5.75T|5750000000000|222|20,291,700|0%|14|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 13:27:41|06592|1052356|JK GMFI|1.95T|1950000000000|69|2,151,303|-16.87%|22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 13:27:44|06593|955953|JK BOLT|1.75T|1750000000000|745|15,797|8.76%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2022-10-30 13:27:47|06594|1097268|JK GOOD|19.36T|19360000000000|530|5,276,115|4.95%|17|2022-07-29|15/06/2022|2.4||2404300000000||2022-04-28|15/03/2022|2.55||2777300000000|
2022-10-30 13:27:49|06595|1153099|JK SLIS|516B|516000000000|258|163,090,944|-88.78%|15|2022-08-30|15/06/2022|4.11||119000000000||2022-06-02|15/03/2022|3.42||108300000000|
2022-10-30 13:27:53|06596|101413|JK GEMA|451.2B|451200000000|282|10,378|-18.02%|22|2022-08-29|15/06/2022|-17.16||234400000000||2022-05-30|15/03/2022|0.69||266900000000|
2022-10-30 13:27:55|06597|1177036|JK GPSO|80B|80000000000|120|22,114,699|-24.53%|7|2022-09-01|15/06/2022|-1.52||1370000000||2022-06-02|15/03/2021|-0.36||1950000000|
2022-10-30 13:27:58|06598|1073263|JK GHON|1.08T|1080000000000|1,970|17,800|-26.49%|18|2022-09-08|15/06/2022|27.57||46140000000||2022-05-19|15/03/2022|44.82||44570000000|
2022-10-30 13:28:00|06599|1155107|JK WOWS|123.79B|123790000000|50|61,600|0%|13|2022-08-31|15/06/2022|-4.97||21460000000||2022-07-28|15/03/2022|-5.01||17960000000|
2022-10-30 13:28:04|06600|101414|JK BMTR|4.94T|4940000000000|302|178,642,767|11.85%|35|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|10.26||3527700000000|
2022-10-30 13:28:05|06601|1177101|JK RUNS|214.42B|214420000000|218|507,978|-48.58%|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2022-10-30 13:28:09|06602|101415|JK GLOB|122.22B|122220000000|110|17,261|-45%|22|2022-08-24|15/06/2022|0.25||13860000000||2022-05-31|15/03/2022|0.3||16430000000|
2022-10-30 13:28:15|06603|101416|JK SMMT|2.36T|2360000000000|750|11,128,180|250.47%|22|2022-08-13|15/06/2022|36.68||265000000000||2022-05-31|15/03/2022|23.32||209700000000|
2022-10-30 13:28:17|06604|101233|JK GEMS|42.65T|42650000000000|7,250|190,917|73.03%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-10-30 13:28:21|06605|1138474|JK POLU|364.5B|364500000000|486|11,080|-2.8%|16|2022-08-22|15/06/2022|9.33||39920000000||2022-06-30|15/03/2022|2.41||30350000000|
2022-10-30 13:28:23|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|
2022-10-30 13:28:26|06607|943650|JK GDYR|549.4B|549400000000|1,340|4,505|-5.63%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-10-30 13:28:30|06608|101418|JK GMTD|1.47T|1470000000000|14,500|100|-13.3%|22|2022-07-29|15/06/2022|132.97||55040000000||2022-04-27|15/03/2022|-69.99||31780000000|
2022-10-30 13:28:33|06609|101419|JK GZCO|708B|708000000000|118|46,803,882|131.37%|23|2022-11-02|15/09/2022|||||2022-08-30|15/06/2022|-4.57||110200000000|
2022-10-30 13:28:44|06610|985853|JK JGLE|1.13T|1130000000000|50|56,043|0%|22|2022-09-22|15/06/2022|-0.79||73130000000||2022-05-31|15/03/2022|-0.81||30720000000|
2022-10-30 13:28:47|06611|101420|JK BLTZ|1.91T|1910000000000|2,190|639|-34.82%|22|2022-08-30|15/06/2022|35.84||355400000000||2022-05-31|15/03/2022|-57.82||133800000000|
2022-10-30 13:28:50|06612|1166028|JK HOMI|1.12T|1120000000000|710|20,741,966|-15.98%|10|2022-05-30|15/03/2022|0.43||6440000000||2022-04-27|15/12/2021|0.84||24910000000|
2022-10-30 13:28:53|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|
2022-10-30 13:28:56|06614|101422|JK GWSA|1.26T|1260000000000|161|612,385|-20.3%|22|2022-07-29|15/06/2022|2.46||10020000000||2022-05-31|15/03/2022|2.89||10770000000|
2022-10-30 13:28:57|06615|1177104|JK GTSI|980.43B|980430000000|64|23,645,229|-4.48%|0||
2022-10-30 13:29:01|06616|101423|JK GGRM|46.9T|46900000000000|24,375|1,262,871|-27.24%|35|2022-11-02|15/09/2022||887.92|||2022-07-29|15/06/2022|-62.76|683.68|32381500000000|32354330000000
2022-10-30 13:29:04|06617|1078225|JK TRUK|50.9B|50900000000|117|9,975,380|-30.77%|18|2022-08-25|15/06/2022|-3.73||8440000000||2022-05-27|15/03/2022|-0.68||10090000000|
2022-10-30 13:29:07|06618|101424|JK GDST|1.92T|1920000000000|226|53,032,601|121.57%|22|2022-08-03|15/06/2022|11.4||740600000000||2022-05-30|15/03/2022|4.42||487800000000|
2022-10-30 13:29:09|06619|1152962|JK GGRP|6.6T|6600000000000|545|330,697|-22.7%|0||
2022-10-30 13:29:12|06620|943648|JK HMSP|115.74T|1.1574E+14|995|20,296,974|-3.86%|30|2022-10-28|15/09/2022|15.94|16.83|29892700000000||2022-07-28|15/06/2022|9.74|16.19|27344000000000|27344000000000
2022-10-30 13:29:14|06621|101425|JK MYRX|4.34T|4340000000000|50|650,212,031|0%|12|2019-10-30|15/09/2019|0.61||394200000000||2019-07-31|15/06/2019|0.12||238900000000|
2022-10-30 13:29:16|06622|1173515|JK HOPE|117.1B|117100000000|55|19,122,138|-47.62%|9|2022-08-05|15/06/2022|0.35||15100000000||2022-05-11|15/03/2021|-2.47||10090000000|
2022-10-30 13:29:19|06623|101207|JK AHAP|288.12B|288120000000|98|72,167,586|91.6%|22|2022-07-28|15/06/2022|-0.9||56540000000||2022-04-26|15/03/2022|2.37||50210000000|
2022-10-30 13:29:22|06624|1025104|JK HRTA|939.47B|939470000000|204|6,694,355|-11.3%|22|2022-08-05|15/06/2022|17.93||1840100000000||2022-05-27|15/03/2022|11||1376900000000|
2022-10-30 13:29:24|06625|101427|JK HRUM|21.17T|21170000000000|1,590|64,113,237|4.26%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|||225150000|225200000
2022-10-30 13:29:26|06626|1176963|JK HAIS|593.53B|593530000000|226|19,719,501|10.78%|6|2022-07-28|15/06/2021|4.55||100800000000||2022-07-28|15/06/2022|8.65||172500000000|
2022-10-30 13:29:28|06627|1141607|JK HDIT|117.4B|117400000000|77|93,102,041|-83.55%|17|2022-09-01|15/06/2022|4.98||664800000000||2022-06-01|15/03/2022|-3.57||1187400000000|
2022-10-30 13:29:32|06628|101428|JK HERO|6.69T|6690000000000|1,600|16,964|-13.98%|23|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-12.24||1141000000000|
2022-10-30 13:29:35|06629|101429|JK HEXA|4.83T|4830000000000|5,750|873,005|41.98%|13|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 13:29:42|06630|943655|JK HADE|106B|106000000000|50|18,020|0%|22|2022-08-25|15/06/2022|-0.06||999900000||2022-05-24|15/03/2022|-0.04||932600000|
2022-10-30 13:29:45|06631|1096523|JK HKMU|161.09B|161090000000|50|100,613|0%|17|2022-08-31|15/06/2022|-8.33||53430000000||2022-06-04|15/03/2022|-4.25||120500000000|
2022-10-30 13:29:49|06632|1137430|JK FITT|144.5B|144500000000|199|3,431,246|-38.58%|15|2022-07-26|15/06/2022|-3.28||2340000000||2022-04-28|15/03/2022|-3.13||2130000000|
2022-10-30 13:29:52|06633|101431|JK HOME|1.11T|1110000000000|50|793,944|0%|17|2020-11-04|15/09/2020|-0.21||2880000000||2020-07-29|15/06/2020|-0.09||3190000000|
2022-10-30 13:29:54|06634|101432|JK SHID|1.69T|1690000000000|1,510|1,219,427|15.27%|22|2022-07-29|15/06/2022|-11.28||15980000000||2022-06-01|15/03/2022|-7.5||17240000000|
2022-10-30 13:29:57|06635|943656|JK HITS|2.75T|2750000000000|402|185,934|-3.37%|23|2022-11-29|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 13:30:03|06636|101433|JK KARW|43.45B|43450000000|74|968,874|-20.43%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-10-30 13:30:05|06637|1177229|JK IDEA|61.62B|61620000000|58|1,051,668|-65.88%|3|2022-08-31|15/06/2021|3.4||8860000000||2022-08-31|15/06/2022|0.4||7350000000|
2022-10-30 13:30:12|06638|1155911|JK IFSH|2.1T|2100000000000|990|6,085|-33.78%|13|2022-08-31|15/06/2022|3.6||178800000000||2022-06-02|15/03/2022|17.21||279400000000|
2022-10-30 13:30:14|06639|1172375|JK LFLO|77.16B|77160000000|59|81,480|-32.95%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2022-10-30 13:30:17|06640|943664|JK IMPC|16.48T|16480000000000|3,410|4,925,252|52.23%|23|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|13.16||645900000000|
2022-10-30 13:30:20|06641|101435|JK INKP|50.88T|50880000000000|9,300|7,305,072|9.73%|15|2022-11-21|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 13:30:22|06642|1073264|JK INPS|533B|533000000000|820|1,347|-51.62%|21|2022-08-11|15/06/2022|-6.78||69460000000||2022-08-08|15/03/2022|-2.27||67020000000|
2022-10-30 13:30:25|06643|101436|JK INAI|188.81B|188810000000|298|15,212|0%|22|2022-07-30|15/06/2022|-7.24||376100000000||2022-05-27|15/03/2022|8.19||407700000000|
2022-10-30 13:30:28|06644|101437|JK INDY|16.7T|16700000000000|3,210|20,806,112|80.34%|23|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|||16503870000000|
2022-10-30 13:30:31|06645|101438|JK SRSN|313.04B|313040000000|52|1,629,845|-3.7%|22|2022-07-29|15/06/2022|0.2||222900000000||2022-04-30|15/03/2022|-0.72||189600000000|
2022-10-30 13:30:34|06646|987137|JK INCF|90.92B|90920000000|54|61,946,733|-88.56%|24|2022-08-29|15/06/2022|0.04||96400000000||2022-06-01|15/03/2022|0.21||84420000000|
2022-10-30 13:30:36|06647|101234|JK BRAM|3.83T|3830000000000|8,500|6,602|21.43%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-10-30 13:30:39|06648|1177035|JK OILS|96.25B|96250000000|212|5,153,718|-23.19%|7|2022-08-30|15/06/2021|21.98||76960000000||2022-08-30|15/06/2022|16.94||148900000000|
2022-10-30 13:30:40|06649|101235|JK PTIS|127.64B|127640000000|232|324,449|-38.95%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-10-30 13:30:43|06650|101439|JK ITMG|50.31T|50310000000000|44,525|3,570,400|106.13%|27|2023-02-23|15/12/2022||0.1945||741060000|2022-11-15|15/09/2022||0.2469||917310000
2022-10-30 13:30:46|06651|101440|JK INTP|32.13T|32130000000000|9,275|2,931,852|-21.56%|35|2022-11-02|15/09/2022||197.59||4876610000000|2022-08-18|15/06/2022|44.24|44.24|3353000000000|3353100000000
2022-10-30 13:30:49|06652|101441|JK INAF|2.99T|2990000000000|965|123,295|-58.76%|23|2022-08-16|15/06/2022|-12.76||235000000000||2022-05-18|15/03/2022|-16.51||339000000000|
2022-10-30 13:30:51|06653|101443|JK INDF|55.98T|55980000000000|6,375|9,532,502|0.39%|35|2022-11-02|15/09/2022||246.92|||2022-08-31|15/06/2022|237.7|246.92|25341000000000|25341000000000
2022-10-30 13:30:54|06654|101442|JK ICBP|114.29T|1.1429E+14|9,800|7,402,102|11.36%|35|2022-11-02|15/09/2022||155.13|||2022-08-31|15/06/2022|149.01|147.66|15405000000000|15405000000000
2022-10-30 13:30:57|06655|1179330|JK EDGE|8.35T|8350000000000|20,675|3,351|-15.61%|8|2022-07-28|15/06/2022|86.36||202200000000||2022-04-28|15/03/2022|85||180400000000|
2022-10-30 13:31:00|06656|101444|JK IMJS|2.37T|2370000000000|274|3,474,062|-43.39%|22|2022-07-29|15/06/2022|4.53||1175400000000||2022-04-29|15/12/2021|-2.88||1090700000000|
2022-10-30 13:31:03|06657|101445|JK IMAS|3.53T|3530000000000|885|2,166,026|-11.5%|35|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|23.3||5452800000000|
2022-10-30 13:31:06|06658|1155954|JK IFII|1.42T|1420000000000|151|238,486|-2.58%|15|2022-07-28|15/06/2022|3.36||237600000000||2022-04-29|15/03/2022|1.34||169900000000|
2022-10-30 13:31:09|06659|962003|JK IDPR|338.51B|338510000000|169|329,460|-21.03%|23|2022-12-01|15/09/2022|||||2022-07-26|15/06/2022|-2.25||261800000000|
2022-10-30 13:31:12|06660|943994|JK OMRE|858.54B|858540000000|492|30,307|-43.77%|22|2022-08-30|15/06/2022|-21.64||20310000000||2022-05-31|15/03/2022|-22.99||19270000000|
2022-10-30 13:31:15|06661|101434|JK IATA|1.66T|1660000000000|145|97,922,210|154.39%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-10-30 13:31:18|06662|102970|JK INPP|5.01T|5010000000000|448|2,852|-22.76%|22|2022-08-24|15/06/2022|3.06||167000000000||2022-05-31|15/03/2022|-2.28||133800000000|
2022-10-30 13:31:23|06663|1141287|JK ITIC|265.28B|265280000000|282|858,989|-9.03%|14|2022-07-27|15/06/2022|5.26||68030000000||2022-04-27|15/03/2022|4.03||59470000000|
2022-10-30 13:31:29|06664|101446|JK IPOL|966.51B|966510000000|150|237,612|-10.18%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-10-30 13:31:31|06665|101236|JK INDR|4.63T|4630000000000|7,075|307,595|50.53%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-10-30 13:31:37|06666|101447|JK DNET|52.91T|52910000000000|3,730|7,615|14.42%|22|2022-08-31|15/06/2022|22.43||244900000000||2022-06-02|15/03/2022|20.9||224800000000|
2022-10-30 13:31:40|06667|101448|JK ISAT|51.2T|51200000000000|6,350|6,257,372|-8.3%|35|2022-11-09|15/09/2022||204.66|||2022-07-29|15/06/2022|297.83|391|11654000000000|11654000000000
2022-10-30 13:31:43|06668|101449|JK INDS|1.34T|1340000000000|2,040|2,769|5.97%|23|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022|32.2||906800000000|
2022-10-30 13:31:46|06669|1161552|JK TECH|5.68T|5680000000000|4,520|2,384,249|-34.73%|11|2022-08-30|15/06/2022|-0.19||3690000000||2022-06-02|15/03/2022|0.6||4520000000|
2022-10-30 13:31:48|06670|1008687|JK CARS|1.28T|1280000000000|85|479,204,859|70%|22|2022-08-19|15/06/2022|2.21||1249100000000||2022-05-31|15/03/2022|1.29||1431100000000|
2022-10-30 13:31:52|06671|1141609|JK INOV|231.45B|231450000000|128|1,341,823|-38.46%|13|2022-10-03|15/06/2022|-7.05||164300000000||2022-06-01|15/03/2022|3.37||184800000000|
2022-10-30 13:31:55|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|-25.38%|22|2022-07-29|15/06/2022|-3.72||4970000000||2022-06-30|15/03/2022|-3.92||5620000000|
2022-10-30 13:31:57|06673|101452|JK INCI|137.28B|137280000000|700|239,308|10.24%|21|2022-06-08|15/03/2022|42.03||137000000000||2022-04-29|15/12/2021|44.55||155200000000|
2022-10-30 13:32:00|06674|1025105|JK WOOD|2.69T|2690000000000|428|19,674,951|-47.8%|23|2022-11-18|15/09/2022|||||2022-08-08|15/06/2022|14.66||1159900000000|
2022-10-30 13:32:03|06675|946578|JK INTD|113.04B|113040000000|191|71,841|12.35%|22|2022-08-08|15/06/2022|-2.27||9150000000||2022-05-27|15/03/2022|1||12310000000|
2022-10-30 13:32:06|06676|101453|JK MDIA|2.04T|2040000000000|52|10,214,633|4%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-10-30 13:32:08|06677|101454|JK IBST|8.88T|8880000000000|6,575|2,244|-20.78%|22|2022-08-10|15/06/2022|24.69||288500000000||2022-05-25|15/03/2022|11.49||250900000000|
2022-10-30 13:32:15|06678|945183|JK IIKP|1.68T|1680000000000|50|333,468,936|0%|22|2022-07-29|15/06/2022|-0.14||840000000||2022-05-31|15/03/2022|-0.13||777900000|
2022-10-30 13:32:18|06679|101455|JK IKAI|665.29B|665290000000|50|3,084,045|0%|22|2022-07-28|15/06/2022|-1.06||54550000000||2022-06-03|15/03/2022|-0.94||54260000000|
2022-10-30 13:32:21|06680|101456|JK DILD|1.95T|1950000000000|188|27,433,179|8.67%|24|2022-11-02|15/09/2022|||||2022-08-31|15/06/2022|-8.7||398000000000|
2022-10-30 13:32:24|06681|101457|JK INTA|247.45B|247450000000|74|470,100|-47.89%|23|2022-11-03|15/09/2022|||||2022-07-30|15/06/2022|-4.51||165900000000|
2022-10-30 13:32:27|06682|101458|JK ICON|81.73B|81730000000|75|10,901,589|-26.47%|22|2022-08-31|15/06/2022|0.04||34400000000||2022-06-10|15/03/2022|-0.18||29480000000|
2022-10-30 13:32:31|06683|1153173|JK IRRA|1.81T|1810000000000|1,160|3,795,998|-33.52%|16|2022-08-31|15/06/2022|9.31||172300000000||2022-05-31|15/03/2022|13.62||269800000000|
2022-10-30 13:32:34|06684|101459|JK PSAB|3.07T|3070000000000|116|4,645,731|-26.58%|13|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-30 13:32:36|06685|101468|JK JIHD|791.87B|791870000000|340|289,634|-23.42%|22|2022-08-02|15/06/2022|-14.09||307700000000||2022-05-31|15/03/2022|10.64||263800000000|
2022-10-30 13:32:39|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|||
2022-10-30 13:32:42|06687|945179|JK JSPT|1.91T|1910000000000|825|379|6.45%|22|2022-08-31|15/06/2022|-24.66||225200000000||2022-06-01|15/03/2022|-22.34||134200000000|
2022-10-30 13:32:45|06688|101450|JK SIDO|22.2T|22200000000000|740|51,790,859|-12.43%|26|2023-02-06|15/12/2022||21.75||2171100000000|2022-10-18|15/09/2022|9.3|2.81|1001700000000|235650000000
2022-10-30 13:32:48|06689|101461|JK JPFA|16.15T|16150000000000|1,390|12,261,163|-19.42%|25|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|43.72||12329000000000|12329100000000
2022-10-30 13:32:51|06690|1057069|JK IPCM|1.47T|1470000000000|278|1,372,060|-15.76%|23|2022-11-01|15/09/2022|||||2022-07-26|15/06/2022|5.12||215100000000|
2022-10-30 13:32:53|06691|101462|JK JSMR|24.6T|24600000000000|3,390|5,381,011|-19.29%|36|2023-01-31|15/12/2022||40.29||4320120000000|2022-11-28|15/09/2022||57.86||3070010000000
2022-10-30 13:32:55|06692|1131181|JK JAST|105.01B|105010000000|97|5,221,298|-38.61%|16|2022-08-31|15/06/2022|-5.82||17950000000||2022-05-31|15/03/2022|-4.06||15520000000|
2022-10-30 13:32:59|06693|101463|JK JTPE|1.89T|1890000000000|276|2,532,551|0.82%|22|2022-07-29|15/06/2022|0.59||212700000000||2022-05-30|15/03/2022|6.74||167000000000|
2022-10-30 13:33:01|06694|101460|JK JAWA|490.71B|490710000000|130|8,014,489|-26.14%|23|2022-11-02|15/09/2022|||||2022-08-19|15/06/2022|-9.89||279000000000|
2022-10-30 13:33:05|06695|101464|JK JKON|2.71T|2710000000000|166|148,659,701|22.06%|22|2022-08-25|15/06/2022|2.07||774500000000||2022-06-02|15/03/2022|0.19||746300000000|
2022-10-30 13:33:08|06696|101466|JK JRPT|6.13T|6130000000000|464|2,032,562|-6.45%|24|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|15.36||522200000000|
2022-10-30 13:33:14|06697|1088205|JK RISE|11.05T|11050000000000|1,010|2,270,675|152.5%|19|2022-08-04|15/06/2022|0.4||79240000000||2022-06-20|15/03/2022|0.17||52390000000|
2022-10-30 13:33:22|06698|1073106|JK HELI|223.21B|223210000000|268|19,462|-20.24%|21|2022-08-30|15/06/2022|0.12||5250000000||2022-05-30|15/03/2022|0.25||10280000000|
2022-10-30 13:33:25|06699|101467|JK JECC|706.1B|706100000000|4,670|1,853|-29.24%|22|2022-07-26|15/06/2022|263.63||819200000000||2022-05-25|15/03/2022|6.46||563600000000|
2022-10-30 13:33:30|06700|101238|JK KBLM|297.92B|297920000000|266|784,595|23.15%|22|2022-07-28|15/06/2022|-1.98||369400000000||2022-04-29|15/03/2022|8||473500000000|
2022-10-30 13:33:33|06701|101470|JK KLBF|93.95T|93950000000000|2,020|47,714,695|26.25%|35|2022-11-01|15/09/2022||18.59|||2022-07-29|15/06/2022|18.29|18.79|6859000000000|6859000000000
2022-10-30 13:33:35|06702|1052430|JK ZINC|1.54T|1540000000000|61|757,126,490|-51.97%|21|2022-11-25|15/09/2022|||||2022-08-12|15/06/2022|0.4||206800000000|
2022-10-30 13:33:38|06703|1159436|JK KBAG|357.5B|357500000000|50|21,859,240|-24.24%|12|2022-08-29|15/06/2022|1.02||26090000000||2022-06-01|15/03/2022|-0.16||4670000000|
2022-10-30 13:33:41|06704|101469|JK KIJA|3.08T|3080000000000|150|5,077,709|-5.06%|23|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022|-0.63||637400000000|
2022-10-30 13:33:44|06705|101239|JK KICI|55.75B|55750000000|202|560,103|-17.21%|22|2022-07-26|15/06/2022|2.28||22000000000||2022-04-26|15/03/2022|5.38||25150000000|
2022-10-30 13:33:46|06706|101471|JK KDSI|388.8B|388800000000|960|68,597|6.67%|22|2022-07-29|15/06/2022|41.33||555300000000||2022-05-24|15/03/2022|40.6||611600000000|
2022-10-30 13:33:48|06707|1177100|JK RSGK|1.16T|1160000000000|1,245|14,002|-27.62%|0||
2022-10-30 13:33:50|06708|1152348|JK KEEN|2.51T|2510000000000|685|16,867,034|55.68%|0||
2022-10-30 13:33:53|06709|101472|JK KIAS|746.46B|746460000000|50|19,844|0%|22|2022-08-25|15/06/2022|-0.69||144300000000||2022-05-31|15/03/2022|0.11||154000000000|
2022-10-30 13:33:55|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|
2022-10-30 13:33:58|06711|101474|JK KAEF|6.61T|6610000000000|1,190|537,054|-51.03%|24|2022-11-04|15/09/2022|||||2022-09-30|15/06/2022|-37.97||2164600000000|
2022-10-30 13:34:01|06712|962004|JK KINO|2.97T|2970000000000|2,080|1,472,018|-2.35%|24|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|-1.66||870000000000|
2022-10-30 13:34:03|06713|1052236|JK KIOS|350.01B|350010000000|488|60,540,177|-36.3%|23|2022-08-31|15/06/2022|2.8||99160000000||2022-06-01|15/03/2022|0.49||47220000000|
2022-10-30 13:34:06|06714|1025103|JK KMTR|2.3T|2300000000000|280|25,460|-16.67%|22|2022-07-27|15/06/2022|-1.73||3533400000000||2022-04-29|15/03/2022|5.56||3258100000000|
2022-10-30 13:34:13|06715|101475|JK KBLI|1.23T|1230000000000|308|670,858|4.76%|23|2022-11-23|15/09/2022|||||2022-08-04|15/06/2022|-1.08||463200000000|
2022-10-30 13:34:15|06716|101476|JK KOBX|986.27B|986270000000|434|3,436,769|134.59%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-10-30 13:34:19|06717|101240|JK KOIN|139.28B|139280000000|142|9,910|-11.25%|22|2022-08-25|15/06/2022|-11.19||723700000000||2022-06-02|15/03/2022|-10.07||720500000000|
2022-10-30 13:34:22|06718|1097709|JK SATU|99B|99000000000|72|16,654,752|-2.7%|14|2022-08-30|15/06/2022|-0.67||5940000000||2022-05-31|15/03/2022|-1.27||4860000000|
2022-10-30 13:34:24|06719|101477|JK KRAS|7.2T|7200000000000|372|22,385,148|-29.14%|14|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:34:27|06720|101478|JK KREN|910.29B|910290000000|50|41,672,706|-52.83%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2022-10-30 13:34:29|06721|1141288|JK KJEN|105B|105000000000|210|53,603,889|-60.38%|12|2022-07-30|15/06/2022|-0.35||2310000000||2022-06-02|15/03/2022|-0.59||2230000000|
2022-10-30 13:34:31|06722|1165986|JK KMDS|408B|408000000000|510|317,074|2%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2022-10-30 13:34:33|06723|1174268|JK LABA|134.51B|134510000000|133|7,641,877|-34.16%|10|2022-09-01|15/06/2022|-1.62||2890000000||2022-05-31|15/03/2021|27.25||2590000000|
2022-10-30 13:34:37|06724|1156770|JK TAMA|60B|60000000000|50|8,740,531|-13.79%|13|2022-08-31|15/06/2022|2.72||15190000000||2022-06-08|15/03/2022|-3.44||5390000000|
2022-10-30 13:34:40|06725|101480|JK LMPI|142.2B|142200000000|141|1,107,435|-25.4%|22|2022-08-04|15/06/2022|-4.47||134700000000||2022-05-20|15/03/2022|-4.39||143200000000|
2022-10-30 13:34:43|06726|101481|JK LTLS|2.24T|2240000000000|1,440|617,088|132.26%|23|2022-11-04|15/09/2022|||||2022-07-26|15/06/2022|53||1960200000000|
2022-10-30 13:34:46|06727|1057991|JK LCKM|328B|328000000000|328|6,825|4.46%|21|2022-08-31|15/06/2022|0.34||4420000000||2022-06-01|15/03/2022|0.96||9880000000|
2022-10-30 13:34:49|06728|101486|JK LPPS|214.82B|214820000000|83|365,243|-18.63%|22|2022-08-02|15/06/2022|-14.26||40000000||2022-06-02|15/03/2022|-23.51||65000000|
2022-10-30 13:34:55|06729|101482|JK LAPD|198.32B|198320000000|50|1,677|0%|22|2022-09-30|15/06/2022|-1.88||||2022-04-29|15/03/2022|-0.31|||
2022-10-30 13:34:57|06730|1173015|JK LUCY|193.55B|193550000000|187|11,426,985|266.67%|0||
2022-10-30 13:35:00|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-50.5%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-10-30 13:35:04|06732|102980|JK LINK|7.18T|7180000000000|2,610|2,388,484|-32.9%|29|2022-10-31|15/09/2022||81.65|||2022-08-30|15/06/2022|4.74|81.65|1057600000000|
2022-10-30 13:35:12|06733|102975|JK LION|208.06B|208060000000|400|37,225|15.61%|22|2022-08-31|15/06/2022|2.85||93970000000||2022-06-02|15/03/2022|18.26||92380000000|
2022-10-30 13:35:16|06734|101242|JK LMSH|68.64B|68640000000|715|8,051|-4.03%|22|2022-08-31|15/06/2022|31.6||41750000000||2022-06-09|15/03/2022|-22.65||42970000000|
2022-10-30 13:35:19|06735|101483|JK LPCK|2.92T|2920000000000|1,090|306,651|8.46%|23|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022|49.01||441500000000|
2022-10-30 13:35:22|06736|101484|JK LPGI|1.59T|1590000000000|5,300|7,752|171.79%|22|2022-07-29|15/06/2022|205.44||460600000000||2022-04-29|15/03/2022|207.37||431800000000|
2022-10-30 13:35:25|06737|101485|JK LPKR|7.08T|7080000000000|100|40,033,283|-32.43%|36|2023-02-28|15/12/2022||1.68||3972520000000|2022-10-31|15/09/2022||1.68||3310440000000
2022-10-30 13:35:28|06738|101487|JK LEAD|350.94B|350940000000|87|68,847,652|74%|13|2022-11-21|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-30 13:35:29|06739|101243|JK FPNI|1.14T|1140000000000|204|10,858,775|-12.82%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-10-30 13:35:32|06740|1056016|JK MCAS|9.46T|9460000000000|10,900|125,134|-8.79%|23|2022-08-23|15/06/2022|2.13||3266300000000||2022-05-31|15/03/2022|16.94||3044400000000|
2022-10-30 13:35:35|06741|1095932|JK MOLI|691.91B|691910000000|254|351,494|-56.95%|19|2022-08-16|15/06/2022|-2.02||356900000000||2022-05-09|15/03/2022|0.1||355300000000|
2022-10-30 13:35:38|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|||
2022-10-30 13:35:40|06743|1096528|JK MPRO|11.19T|11190000000000|1,125|10,832|-6.25%|18|2022-08-31|15/06/2022|-0.97||280400000||2022-06-16|15/03/2022|-0.37||11970000000|
2022-10-30 13:35:43|06744|101489|JK ABBA|739.95B|739950000000|188|44,458,201|-53.15%|22|2022-08-04|15/06/2022|-3.52||32700000000||2022-06-30|15/03/2022|-1.86||25590000000|
2022-10-30 13:35:46|06745|963746|JK MARI|614.56B|614560000000|117|55,020,596|-75.83%|23|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|-2.49||17890000000|
2022-10-30 13:35:48|06746|1088700|JK MGRO|2.82T|2820000000000|800|4,232,222|9.59%|18|2022-07-29|15/06/2022|-2.39||1954800000000||2022-05-10|15/03/2022|1.66||2223900000000|
2022-10-30 13:35:51|06747|1158997|JK AMAN|2.79T|2790000000000|720|794,191|48.15%|12|2022-08-30|15/06/2022|0.94||24840000000||2022-05-31|15/03/2022|0.64||20810000000|
2022-10-30 13:35:54|06748|1052365|JK MTWI|308.22B|308220000000|202|24,721,105|72.65%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-10-30 13:35:57|06749|101490|JK MAIN|1.24T|1240000000000|555|1,307,398|-26.49%|25|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|-35.03||2754900000000|
2022-10-30 13:36:00|06750|1052879|JK AKSI|210.24B|210240000000|292|485,722|-40.89%|22|2022-08-30|15/06/2022|45.24||130600000000||2022-06-02|15/03/2022|15.3||106700000000|
2022-10-30 13:36:02|06751|101244|JK MFIN|4.47T|4470000000000|1,685|46,546|59.72%|23|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|28.86||529200000000|
2022-10-30 13:36:05|06752|101491|JK TCID|1.24T|1240000000000|6,150|15,533|4.68%|23|2022-11-01|15/09/2022|||||2022-08-04|15/06/2022|-30.08||452400000000|
2022-10-30 13:36:07|06753|1088206|JK MAPA|8.21T|8210000000000|2,880|970,880|-11.38%|19|2022-11-03|15/09/2022||59.47|||2022-08-08|15/06/2022|69.82|69.82|2375000000000|2375000000000
2022-10-30 13:36:10|06754|1025107|JK MAPB|3.7T|3700000000000|1,705|33,615|0.29%|22|2022-08-08|15/06/2022|15.98||847600000000||2022-05-20|15/03/2022|19.17||709600000000|
2022-10-30 13:36:13|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|
2022-10-30 13:36:16|06756|1025109|JK MARK|2.66T|2660000000000|700|18,988,991|-42.62%|23|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|21.05||266900000000|
2022-10-30 13:36:20|06757|101492|JK MBTO|130.54B|130540000000|122|856,189|-14.08%|22|2022-07-29|15/06/2022|-13.22||59140000000||2022-04-29|15/03/2022|-3.79||74010000000|
2022-10-30 13:36:22|06758|943649|JK MAMI|615.26B|615260000000|50|3,300|0%|22|2022-10-04|15/03/2022|-0.87||9200000000||2022-10-04|15/12/2021|-0.18||13110000000|
2022-10-30 13:36:24|06759|101245|JK MREI|2.17T|2170000000000|4,200|14,593|1.2%|22|2022-07-29|15/06/2022|56.4||392000000000||2022-06-01|15/03/2022|93.79||372700000000|
2022-10-30 13:36:27|06760|101493|JK LPPF|11.92T|11920000000000|4,630|3,238,355|51.8%|32|2023-02-28|15/12/2022||87.71|||2022-11-01|15/09/2022|57.71|87.71|1202800000000|
2022-10-30 13:36:30|06761|101494|JK MPPA|1.18T|1180000000000|139|61,655,526|-78.62%|26|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|-5.83||2028700000000|
2022-10-30 13:36:33|06762|101495|JK MYOR|54.33T|54330000000000|2,430|8,513,563|3.4%|25|2022-11-02|15/09/2022|19.3||7854500000000||2022-07-29|15/06/2022|15.53||6790000000000|6790000000000
2022-10-30 13:36:35|06763|1089909|JK FILM|25.68T|25680000000000|2,700|13,748,512|542.86%|17|2022-07-29|15/06/2022|11.93||212200000000||2022-05-17|15/03/2022|1.14||62150000000|
2022-10-30 13:36:38|06764|101496|JK MEDC|28.62T|28620000000000|1,145|132,940,034|100.88%|14|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|||658050000|658100000
2022-10-30 13:36:42|06765|101497|JK MNCN|11.04T|11040000000000|835|27,905,305|-7.22%|35|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|44.12||2669800000000|
2022-10-30 13:36:44|06766|1076873|JK HEAL|21.67T|21670000000000|1,500|20,121,111|27.66%|21|2022-11-16|15/09/2022|||||2022-08-08|15/06/2022|3.68||1136000000000|
2022-10-30 13:36:48|06767|954961|JK MMLP|3.29T|3290000000000|478|9,809,122|-16.87%|24|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|3.56||83920000000|
2022-10-30 13:36:50|06768|1115772|JK ZONE|1.03T|1030000000000|1,180|1,081,198|190.64%|18|2022-07-25|15/06/2022|37.1||228800000000||2022-04-28|15/03/2022|22.6||127000000000|
2022-10-30 13:36:53|06769|1163148|JK EPAC|165.17B|165170000000|50|59,558|-5.66%|10|2022-08-26|15/06/2022|-1.99||21730000000||2022-05-31|15/03/2022|-0.9||35170000000|
2022-10-30 13:36:57|06770|101498|JK EMDE|465.65B|465650000000|139|48,836|-29.08%|22|2022-08-31|15/06/2022|-4.52||39230000000||2022-04-28|15/03/2022|-6.46||19070000000|
2022-10-30 13:37:00|06771|1024518|JK MPOW|73.53B|73530000000|90|9,451,015|-31.82%|22|2022-07-29|15/06/2022|-4.04||9890000000||2022-04-29|15/03/2022|0.87||10920000000|
2022-10-30 13:37:03|06772|1128812|JK HRME|321.77B|321770000000|54|9,138,719|-5.26%|15|2022-07-29|15/06/2022|-1.11||18100000000||2022-05-31|15/03/2022|-1.38||16210000000|
2022-10-30 13:37:08|06773|945178|JK MERK|2.4T|2400000000000|5,350|65,966|53.74%|22|2022-08-26|15/06/2022|135.25||298000000000||2022-06-01|15/03/2022|139.76||301600000000|
2022-10-30 13:37:15|06774|954960|JK MDKA|92.75T|92750000000000|3,850|51,415,929|24.88%|13|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|||218300000|
2022-10-30 13:37:18|06775|1128657|JK MTPS|104.24B|104240000000|50|731,658|-62.96%|17|2022-07-28|15/06/2022|-1.57||||2022-05-30|15/03/2022|-1.42|||
2022-10-30 13:37:20|06776|1158998|JK CARE|16.79T|16790000000000|505|285,939,447|10.26%|10|2022-08-31|15/06/2022|-0.91||51960000000||2022-08-29|15/03/2022|-0.65||60710000000|
2022-10-30 13:37:27|06777|101246|JK MTSM|36.79B|36790000000|158|41,498|-3.66%|22|2022-07-29|15/06/2022|-7.85||5520000000||2022-06-02|15/03/2022|-11.97||5160000000|
2022-10-30 13:37:30|06778|101499|JK MTDL|6.94T|6940000000000|565|7,680,409|-23.44%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022|8.61||4559600000000|
2022-10-30 13:37:33|06779|101247|JK MKPI|21.41T|21410000000000|22,575|39,776|-9.43%|22|2022-07-28|15/06/2022|147.91||442200000000||2022-05-30|15/03/2022|141.5||417200000000|
2022-10-30 13:37:39|06780|101500|JK MTLA|2.57T|2570000000000|336|224,354|-6.67%|24|2022-11-02|15/09/2022|||||2022-08-08|15/06/2022|6.43||240700000000|
2022-10-30 13:37:42|06781|101501|JK MIDI|8.45T|8450000000000|2,930|5,571|36.28%|22|2022-08-31|15/06/2022|36.23||4072900000000||2022-06-02|15/03/2022|30.92||3585800000000|
2022-10-30 13:37:46|06782|101502|JK SDPC|160.52B|160520000000|126|153,245|-3.82%|22|2022-07-29|15/06/2022|2.21||734400000000||2022-04-29|15/03/2022|8.72||813500000000|
2022-10-30 13:37:48|06783|101503|JK PADI|565.36B|565360000000|50|62,559|0%|23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2022-10-30 13:37:51|06784|101504|JK MAPI|20.43T|20430000000000|1,235|31,281,169|40.34%|35|2022-11-03|15/09/2022||14|||2022-08-08|15/06/2022|14|14|6615000000000|6611230000000
2022-10-30 13:37:56|06785|951639|JK KOPI|359.09B|359090000000|515|17,028|-15.57%|22|2022-08-23|15/06/2022|3.97||49320000000||2022-05-31|15/03/2022|2.15||41270000000|
2022-10-30 13:38:04|06786|101505|JK MIRA|198.07B|198070000000|50|41,596|0%|24|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022|-1.6||18360000000|
2022-10-30 13:38:06|06787|101506|JK MITI|383.55B|383550000000|157|2,786,828|8.28%|22|2022-08-30|15/06/2022|0.3||17560000000||2022-06-02|15/03/2022|1.31||17850000000|
2022-10-30 13:38:10|06788|948393|JK MIKA|40.75T|40750000000000|2,930|13,261,420|28.51%|25|2022-11-02|15/09/2022||18.4||1111420000000|2022-07-29|15/06/2022|19.5|20.64|980000000000|980000000000
2022-10-30 13:38:13|06789|960819|JK MKNT|275B|275000000000|50|254,330|0%|22|2022-08-30|15/06/2022|-1.1||558400000000||2022-06-01|15/03/2022|-0.88||455100000000|
2022-10-30 13:38:19|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|
2022-10-30 13:38:22|06791|101507|JK MPMX|4.38T|4380000000000|1,005|12,807,657|34%|32|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|14.59||1994900000000|
2022-10-30 13:38:24|06792|101508|JK MBSS|2.29T|2290000000000|1,310|665,257|85.82%|23|2022-11-30|15/09/2022|||||2022-07-15|15/06/2022||||
2022-10-30 13:38:25|06793|943662|JK MBAP|10.62T|10620000000000|8,650|403,572|140.28%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-10-30 13:38:28|06794|101509|JK BHIT|5.35T|5350000000000|64|460,309,932|1.59%|22|2022-08-31|15/06/2022|-0.65||4215600000000||2022-06-09|15/03/2022|1.43||4104700000000|
2022-10-30 13:38:31|06795|101510|JK BCAP|4.47T|4470000000000|106|123,425,082|2.91%|22|2022-08-01|15/06/2022|0.38||662800000000||2022-06-01|15/03/2022|0.86||721600000000|
2022-10-30 13:38:36|06796|101511|JK KPIG|7.36T|7360000000000|83|45,735,214|-18.63%|22|2022-08-30|15/06/2022|-0.42||249000000000||2022-05-31|15/03/2022|1.53||194300000000|
2022-10-30 13:38:40|06797|101512|JK MSKY|2.29T|2290000000000|230|1,126,817|-36.11%|32|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-3.74||283600000000|
2022-10-30 13:38:42|06798|1081669|JK MSIN|57.22T|57220000000000|5,000|3,543,251|900%|17|2022-08-25|15/06/2022|12.22||1007600000000||2022-04-28|15/03/2022|12.16||923800000000|
2022-10-30 13:38:45|06799|1141298|JK IPTV|3.54T|3540000000000|84|30,447,429|-65.29%|14|2022-08-31|15/06/2022|2.26||772000000000||2022-06-01|15/03/2022|0.5||689000000000|
2022-10-30 13:38:48|06800|101513|JK MDRN|381.61B|381610000000|50|37,773|0%|23|2022-11-01|15/09/2022|||||2022-08-16|15/06/2022|-0.28||16880000000|
2022-10-30 13:38:51|06801|101514|JK MDLN|1.28T|1280000000000|102|84,814,046|100%|24|2022-11-03|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-30 13:38:56|06802|1166257|JK ENZO|131.92B|131920000000|61|25,098,583|22%|10|2022-08-22|15/06/2022|0.05||129100000000||2022-05-25|15/03/2022|0.99||257200000000|
2022-10-30 13:38:59|06803|1155743|JK KEJU|2.18T|2180000000000|1,455|108,155|19.26%|16|2022-07-27|15/06/2022|26.9||287000000000||2022-04-27|15/03/2022|26.57||292100000000|
2022-10-30 13:39:02|06804|101515|JK MLIA|3.8T|3800000000000|575|18,016,066|36.9%|24|2022-11-02|15/09/2022|33.73||1323800000000||2022-07-27|15/06/2022|33.9||1195000000000|
2022-10-30 13:39:05|06805|101516|JK MAGP|450B|450000000000|50|700|0%|20|2022-05-31|15/03/2022|-1.17||32270000000||2022-05-13|15/12/2021|-8.19||163200000000|
2022-10-30 13:39:08|06806|101300|JK AMAG|1.83T|1830000000000|368|78,294|10.18%|22|2022-07-27|15/06/2022|8.81||172600000000||2022-04-26|15/03/2022|7.39||179400000000|
2022-10-30 13:39:11|06807|101517|JK MLBI|19.23T|19230000000000|9,125|59,354|6.41%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2022-10-30 13:39:13|06808|101518|JK MICE|272.28B|272280000000|460|230,551|25.68%|22|2022-08-08|15/06/2022|19.69||231100000000||2022-05-25|15/03/2022|21.19||222900000000|
2022-10-30 13:39:15|06809|101519|JK LPIN|169.15B|169150000000|398|236,826|4.19%|22|2022-08-29|15/06/2022|9.82||42760000000||2022-06-02|15/03/2022|19.15||33170000000|
2022-10-30 13:39:18|06810|101248|JK MFMI|594.7B|594700000000|785|8,340|-16.04%|22|2022-07-29|15/06/2022|8.47||37420000000||2022-05-31|15/03/2022|10.22||39230000000|
2022-10-30 13:39:21|06811|101520|JK MLPL|2.07T|2070000000000|133|45,744,571|-67.08%|23|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|8.4||2897600000000|
2022-10-30 13:39:24|06812|101521|JK MLPT|4.03T|4030000000000|2,150|63,094|-38.4%|23|2022-07-29|15/06/2022|120.75||759000000000||2022-04-28|15/03/2022|37.38||911300000000|
2022-10-30 13:39:26|06813|101522|JK MASA|19.28T|19280000000000|2,100|9,688|-55.51%|23|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:39:29|06814|101523|JK MRAT|261.08B|261080000000|610|3,428,245|150%|22|2022-08-31|15/06/2022|-22.16||91690000000||2022-06-03|15/03/2022|0.73||75210000000|
2022-10-30 13:39:35|06815|1096519|JK CITY|790.28B|790280000000|145|206,917|-0.68%|19|2022-08-30|15/06/2022|-1.34||3720000000||2022-05-27|15/03/2022|-1.02||10110000000|
2022-10-30 13:39:37|06816|1088701|JK NFCX|7.35T|7350000000000|11,100|1,052,654|9.09%|18|2022-08-23|15/06/2022|4.89||2428100000000||2022-06-01|15/03/2022|41.61||2630200000000|
2022-10-30 13:39:40|06817|101524|JK ROTI|7.24T|7240000000000|1,265|195,162|-5.6%|25|2022-10-28|15/09/2022|21.83|13.67|1070400000000|1016160000000|2022-07-26|15/06/2022|9.53|11.98|882900000000|890820000000
2022-10-30 13:39:43|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:39:45|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|
2022-10-30 13:39:48|06820|101527|JK DGIK|592.7B|592700000000|111|38,447,823|-13.28%|22|2022-08-31|15/06/2022|-1.37||181100000000||2022-05-31|15/03/2022|-1.24||97560000000|
2022-10-30 13:39:54|06821|1172506|JK NPGF|162.01B|162010000000|50|10,010,069|-51.46%|10|2022-07-29|15/06/2022|-0.79||53600000000||2022-06-01|15/03/2022|0.05||44590000000|
2022-10-30 13:40:01|06822|101528|JK NRCA|715.46B|715460000000|296|599,500|0%|23|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022|4.52||528100000000|
2022-10-30 13:40:04|06823|1153026|JK NZIA|301.06B|301060000000|137|3,155,328|-12.18%|13|2022-08-22|15/06/2022|-0.79||16460000000||2022-05-25|15/03/2022|0.99||28850000000|
2022-10-30 13:40:07|06824|101529|JK META|2.48T|2480000000000|143|114,197,026|5.93%|22|2022-09-07|15/06/2022|0.91||204400000000||2022-06-09|15/03/2022|1.09||193500000000|
2022-10-30 13:40:10|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|
2022-10-30 13:40:13|06826|997895|JK PORT|1.9T|1900000000000|675|19,850|-18.18%|22|2022-08-12|15/06/2022|-2.15||273700000000||2022-05-23|15/03/2022|1.26||278700000000|
2022-10-30 13:40:16|06827|1114107|JK DIVA|1.51T|1510000000000|1,080|201,088|-51.13%|17|2022-08-23|15/06/2022|12.72||1275800000000||2022-06-20|15/03/2022|53.04||1044100000000|
2022-10-30 13:40:22|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|||
2022-10-30 13:40:26|06829|1153000|JK OPMS|102.61B|102610000000|128|37,259,125|-7.25%|16|2022-09-28|15/06/2022|0.89||8390000000||2022-05-25|15/03/2022|-0.76||6060000000|
2022-10-30 13:40:28|06830|101608|JK TKIM|23.89T|23890000000000|7,675|3,189,352|-8.08%|13|2022-11-21|15/09/2022|||||2022-08-08|15/06/2022||||
2022-10-30 13:40:30|06831|101532|JK APIC|13.35T|13350000000000|1,135|18,292,997|17.01%|22|2022-08-31|15/06/2022|-1.67||544500000000||2022-05-31|15/03/2022|9.03||697400000000|
2022-10-30 13:40:36|06832|1163264|JK UANG|542.08B|542080000000|448|3,400|-59.82%|9|2022-07-31|15/06/2022|||-108000000||2022-06-16|15/03/2022|-22.14||108000000|
2022-10-30 13:40:39|06833|101533|JK PWON|21.29T|21290000000000|442|31,131,255|-11.6%|25|2022-11-02|15/09/2022||8.36||1561350000000|2022-07-27|15/06/2022|7.61|7.51|1444000000000|1405020000000
2022-10-30 13:40:42|06834|1155744|JK PSGO|2.88T|2880000000000|153|5,258,145|-32.89%|13|2022-07-30|15/06/2022|3.85||543800000000||2022-04-29|15/03/2022|5.07||576100000000|
2022-10-30 13:40:45|06835|1174977|JK NICL|888.95B|888950000000|92|29,297,712|29.58%|7|2022-08-30|15/06/2022|2.75||330200000000||2022-06-01|15/03/2022|2.85||222200000000|
2022-10-30 13:40:47|06836|101534|JK PBRX|505.31B|505310000000|78|29,707,776|-41.35%|13|2022-11-03|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 13:40:50|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|
2022-10-30 13:40:53|06838|1174310|JK MGLV|266B|266000000000|140|136,175|-32.69%|6|2022-08-01|15/06/2022|3.01||53560000000||2022-06-14|15/03/2022|5.18||40320000000|
2022-10-30 13:40:56|06839|1057073|JK PBID|3T|3000000000000|1,600|585,503|-3.9%|22|2022-07-27|15/06/2022|52.22||1266700000000||2022-04-27|15/03/2022|62.46||1242800000000|
2022-10-30 13:40:59|06840|943654|JK PEGE|1.93T|1930000000000|680|145,992|-54.05%|22|2022-08-05|15/06/2022|-1.28||-608000000||2022-05-13|15/03/2022|-17.56||-47750000000|
2022-10-30 13:41:02|06841|1168365|JK PMMP|898.85B|898850000000|382|9,808,226|-20.08%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 13:41:05|06842|101535|JK PNLF|21.29T|21290000000000|665|120,079,431|265.38%|22|2022-08-31|15/06/2022|15.7||468000000000||2022-05-31|15/03/2022|12.21||514400000000|
2022-10-30 13:41:08|06843|101537|JK PANS|1.45T|1450000000000|2,030|596,466|49.82%|22|2022-07-28|15/06/2022|93.5||133300000000||2022-04-27|15/03/2022|87.61||123900000000|
2022-10-30 13:41:10|06844|101536|JK PNIN|7.99T|7990000000000|1,965|16,803,126|184.78%|22|2022-08-31|15/06/2022|174.73||470700000000||2022-05-31|15/03/2022|63.26||514900000000|
2022-10-30 13:41:13|06845|101538|JK PANR|410.4B|410400000000|342|7,068,758|-6.56%|22|2022-07-26|15/06/2022|1.03||375100000000||2022-06-03|15/03/2022|-14.92||51240000000|
2022-10-30 13:41:16|06846|991136|JK PBSA|918B|918000000000|306|1,083,946|-15%|22|2022-08-22|15/06/2022|10.53||211800000000||2022-06-01|15/03/2022|26.32||211700000000|
2022-10-30 13:41:23|06847|101540|JK PICO|176.2B|176200000000|310|13,301,778|192.45%|23|2022-08-26|15/06/2022|6.32||123800000000||2022-07-05|15/03/2022|3.93||145000000000|
2022-10-30 13:41:26|06848|101541|JK NIKL|1.83T|1830000000000|725|233,162|-34.39%|23|2022-10-31|15/09/2022|||||2022-07-21|15/06/2022||||
2022-10-30 13:41:30|06849|101542|JK BBRM|432.45B|432450000000|51|2,014,588|-24.75%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-10-30 13:41:33|06850|101253|JK NELY|709.7B|709700000000|302|2,141,134|37.27%|22|2022-07-29|15/06/2022|8.96||59530000000||2022-05-31|15/03/2022|7.67||55180000000|
2022-10-30 13:41:35|06851|1056131|JK PSSI|3.12T|3120000000000|595|1,170,345|70.98%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-10-30 13:41:39|06852|101250|JK PGLI|127.86B|127860000000|262|689,860|11.97%|22|2022-08-12|15/06/2022|30.46||5180000000||2022-06-01|15/03/2022|1.64||4210000000|
2022-10-30 13:41:42|06853|101531|JK PJAA|1.14T|1140000000000|710|405,480|16.39%|23|2022-11-16|15/09/2022|||||2022-07-27|15/06/2022|46.55||261400000000|
2022-10-30 13:41:45|06854|101549|JK PTPP|5.44T|5440000000000|880|24,229,954|-26.97%|25|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|9.5||4743000000000|4743000000000
2022-10-30 13:41:48|06855|998095|JK KONI|524.16B|524160000000|2,080|35,564|115.54%|22|2022-08-30|15/06/2022|10.84||37880000000||2022-06-02|15/03/2022|6.52||35460000000|
2022-10-30 13:41:50|06856|101543|JK GPRA|457.6B|457600000000|107|15,946,237|38.96%|23|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|2.32||72590000000|
2022-10-30 13:41:53|06857|101544|JK PKPK|190.8B|190800000000|318|6,135,297|123.94%|22|2022-08-31|15/06/2022|-42.39||||2022-05-24|15/03/2022|4.83||11000000000|
2022-10-30 13:41:57|06858|1156527|JK TRIN|1.14T|1140000000000|272|10,894,255|22.52%|15|2022-09-08|15/06/2022|-4.21||132200000||2022-06-02|15/03/2022|-2.76||566300000|
2022-10-30 13:42:01|06859|101530|JK PGAS|46.3T|46300000000000|1,910|110,902,825|26.49%|34|2022-10-28|15/09/2022||0.0032||985600000|2022-09-22|15/06/2022|0.0029|0.0029|903000000|912600000
2022-10-30 13:42:04|06860|101488|JK LSIP|7.43T|7430000000000|1,090|10,759,908|-21.86%|35|2022-10-25|15/09/2022|||||2022-08-15|15/06/2022|35.8||1282000000000|1282200000000
2022-10-30 13:42:06|06861|101546|JK PTRO|2.89T|2890000000000|2,910|1,066,442|14.57%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-10-30 13:42:09|06862|1116267|JK PEHA|697.2B|697200000000|830|125,312|-28.76%|17|2022-12-01|15/09/2022|7.12||310900000000||2022-07-29|15/06/2022|6.59||296200000000|
2022-10-30 13:42:12|06863|101254|JK RODA|1.02T|1020000000000|75|1,090,065|-25%|22|2022-08-11|15/06/2022|-1.08||29420000000||2022-05-31|15/03/2022|-0.7||33730000000|
2022-10-30 13:42:15|06864|1165603|JK PNGO|984.38B|984380000000|1,260|31,929|-26.96%|8|2022-08-01|15/06/2022|63.67||651400000000||2022-05-20|15/03/2022|64||513600000000|
2022-10-30 13:42:18|06865|101255|JK PTSP|788.28B|788280000000|3,570|1,591|-31.67%|22|2022-08-23|15/06/2022|40.69||164300000000||2022-04-28|15/03/2022|-22.1||120000000000|
2022-10-30 13:42:20|06866|1166256|JK PLAN|28.57B|28570000000|32|906,700|-11.11%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2022-10-30 13:42:23|06867|101256|JK PLIN|7.92T|7920000000000|2,240|9,183|-8.57%|22|2022-08-31|15/06/2022|26.94||268000000000||2022-06-01|15/03/2022|22.49||231700000000|
2022-10-30 13:42:26|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|
2022-10-30 13:42:29|06869|1117907|JK POLI|1.77T|1770000000000|880|1,918,374|-34.33%|18|2022-07-29|15/06/2022|72.37||79540000000||2022-06-30|15/03/2022|12.52||68020000000|
2022-10-30 13:42:31|06870|1088678|JK POLL|2.41T|2410000000000|290|206,315|-91.21%|17|2022-09-21|15/03/2022|0.53||99010000000||2022-07-26|15/12/2021|0.53||99010000000|
2022-10-30 13:42:33|06871|101548|JK ADMG|626.16B|626160000000|161|513,680|-31.2%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-10-30 13:42:38|06872|1097904|JK POLA|308.3B|308300000000|92|5,363,995|-41.4%|15|2022-07-29|15/06/2022|-0.79||2620000000||2022-06-02|15/03/2022|0.14||1480000000|
2022-10-30 13:42:42|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|
2022-10-30 13:42:45|06874|1055263|JK PPRE|1.42T|1420000000000|140|6,817,434|-32.04%|21|2022-07-29|15/06/2022|3.27||901300000000||2022-04-30|15/03/2022|1.26||829800000000|
2022-10-30 13:42:49|06875|953597|JK PPRO|3.15T|3150000000000|51|68,224,687|-30.14%|25|2022-10-28|15/09/2022|||||2022-07-18|15/06/2022|0.07||603800000000|
2022-10-30 13:42:51|06876|1163262|JK PGUN|2.9T|2900000000000|580|31,051|88.31%|9|2022-08-15|15/06/2022|8.59||298000000000||2022-05-30|15/03/2022|2.25||192400000000|
2022-10-30 13:42:54|06877|101258|JK PSDN|165.6B|165600000000|115|1,042,938|-34.29%|22|2022-08-26|15/06/2022|2.86||177800000000||2022-04-28|15/12/2021|-14.13||205500000000|
2022-10-30 13:42:56|06878|1096064|JK PANI|11.7T|11700000000000|865|16,060,375|682.96%|12|2022-08-26|15/06/2022|0.06||84250000000||2022-05-29|15/03/2022|1.42||90130000000|
2022-10-30 13:42:59|06879|1156724|JK PTPW|737.68B|737680000000|840|378,178|-2.33%|12|2022-08-31|15/06/2022|26.93||94940000000||2022-06-02|15/03/2022|29.03||105700000000|
2022-10-30 13:43:02|06880|101550|JK PRAS|127.59B|127590000000|182|642,035|-23.53%|22|2022-08-31|15/06/2022|-42.5||25590000000||2022-06-01|15/03/2022|0.4||34260000000|
2022-10-30 13:43:04|06881|1177038|JK MCOL|26.22T|26220000000000|7,375|511,402|163.39%|0||
2022-10-30 13:43:09|06882|1057208|JK PCAR|175B|175000000000|150|18,427,997|-47.92%|21|2022-09-01|15/06/2022|1.17||61490000000||2022-06-02|15/03/2022|1.37||70790000000|
2022-10-30 13:43:11|06883|1163501|JK PPGL|87.61B|87610000000|114|1,602,577|16.33%|8|2022-08-30|15/06/2022|4.4||60300000000||2022-05-27|15/03/2021|6.62||60040000000|
2022-10-30 13:43:15|06884|962001|JK BIMA|132.58B|132580000000|218|10,513,074|5.83%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2022-10-30 13:43:18|06885|994054|JK PRDA|4.92T|4920000000000|5,250|312,509|-14.29%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|57.7||480900000000|
2022-10-30 13:43:21|06886|986049|JK OASA|374.74B|374740000000|1,045|3,006,660|425.13%|22|2022-10-04|15/06/2022|-0.61||808500000||2022-06-02|15/03/2022|0.68||3200000000|
2022-10-30 13:43:23|06887|101259|JK PALM|5.31T|5310000000000|750|3,053,997|55.6%|22|2022-07-15|15/06/2022|-112.65||||2022-05-31|15/03/2022|125.22|||
2022-10-30 13:43:26|06888|101588|JK STAR|734.4B|734400000000|153|797,346|0.66%|22|2022-08-26|15/06/2022|-0.16||1050000000||2022-05-31|15/03/2022|0.33||1030000000|
2022-10-30 13:43:29|06889|1010638|JK CSIS|96.72B|96720000000|74|4,408,285|-27.45%|23|2022-08-15|15/06/2022|0.29||10960000000||2022-05-25|15/03/2022|1.83||20220000000|
2022-10-30 13:43:34|06890|1075239|JK DFAM|243.18B|243180000000|128|18,457,931|-65.22%|18|2022-08-23|15/06/2022|-3.09||14490000000||2022-05-31|15/03/2022|-2.08||16110000000|
2022-10-30 13:43:36|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|
2022-10-30 13:43:39|06892|1088204|JK IPCC|918.28B|918280000000|505|1,808,995|-6.48%|19|2022-12-02|15/09/2022|||||2022-07-29|15/06/2022|5.58||152300000000|
2022-10-30 13:43:42|06893|1010639|JK TAMU|1.88T|1880000000000|50|251,516|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-10-30 13:43:46|06894|1078226|JK PZZA|1.64T|1640000000000|545|1,094,303|-25.34%|21|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|-2.68||896200000000|
2022-10-30 13:43:49|06895|101578|JK SIPD|1.49T|1490000000000|1,115|19,622|-41.47%|24|2022-11-03|15/09/2022|||||2022-08-31|15/06/2022|-28.45||1468100000000|
2022-10-30 13:43:52|06896|1076784|JK SPTO|1.54T|1540000000000|570|1,284,194|-8.06%|22|2022-11-01|15/09/2022|||||2022-07-25|15/06/2022|10.67||519600000000|
2022-10-30 13:43:55|06897|101251|JK TMAS|9.81T|9810000000000|1,720|1,354,706|444.3%|23|2022-11-28|15/09/2022|||||2022-07-25|15/06/2022|55.84||1155600000000|
2022-10-30 13:43:57|06898|1084863|JK TNCA|166.13B|166130000000|394|4,449,038|-40.3%|17|2022-08-31|15/06/2022|-1.13||17290000000||2022-06-02|15/03/2022|2.12||17290000000|
2022-10-30 13:44:00|06899|1123886|JK COCO|240.26B|240260000000|270|912,231|3.85%|16|2022-08-02|15/06/2022|2.96||64390000000||2022-06-02|15/03/2022|2.61||69560000000|
2022-10-30 13:44:03|06900|101260|JK PNSE|402.9B|402900000000|505|2,641|-35.26%|21|2022-08-31|15/06/2022|2.48||28970000000||2022-06-02|15/03/2022|-15.01||20730000000|
2022-10-30 13:44:06|06901|101551|JK PUDP|123.91B|123910000000|376|24,979|-2.08%|21|2022-08-29|15/06/2022|-6.78||14170000000||2022-05-30|15/03/2022|-15.45||10790000000|
2022-10-30 13:44:08|06902|953932|JK DMAS|8.77T|8770000000000|182|39,618,320|-18.75%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|5.62||446000000000|446000000000
2022-10-30 13:44:17|06903|1165982|JK PURI|344B|344000000000|344|26,041|-2.27%|8|2022-07-26|15/06/2022|0.19||6350000000||2022-04-28|15/03/2022|0.94||10790000000|
2022-10-30 13:44:23|06904|1156089|JK PMJS|2.31T|2310000000000|168|559,049|32.28%|15|2022-07-27|15/06/2022|4.27||2512800000000||2022-04-27|15/03/2022|6.53||3202300000000|
2022-10-30 13:44:26|06905|1156644|JK PURA|297.31B|297310000000|50|27,762,438|-1.96%|13|2022-07-29|15/06/2022|0.65||20120000000||2022-06-07|15/03/2022|0.68||40930000000|
2022-10-30 13:44:28|06906|101552|JK PYFA|481.57B|481570000000|900|104,606|-16.67%|22|2022-08-31|15/06/2022|12.25||134700000000||2022-06-02|15/03/2022|4.66||172400000000|
2022-10-30 13:44:31|06907|953933|JK HDFA|948.65B|948650000000|145|325,926|-22.04%|22|2022-08-02|15/06/2022|1.41||42310000000||2022-04-28|15/03/2022|1.36||46410000000|
2022-10-30 13:44:34|06908|101553|JK RUIS|174.02B|174020000000|226|2,268,202|10.78%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|6.51||415300000000|
2022-10-30 13:44:38|06909|101554|JK RALS|3.64T|3640000000000|580|11,366,749|-21.62%|32|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|40.81||1256000000000|1256000000000
2022-10-30 13:44:41|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|
2022-10-30 13:44:44|06911|950067|JK PSKT|828.1B|828100000000|80|108,562,744|60%|22|2022-08-09|15/06/2022|-0.19||13470000000||2022-05-27|15/03/2022|-0.23||13160000000|
2022-10-30 13:44:50|06912|101261|JK RELI|1.22T|1220000000000|680|5,784|47.83%|25|2022-08-26|15/06/2022|3.64||12800000000||2022-06-17|15/03/2022|5.79||17880000000|
2022-10-30 13:44:54|06913|1155912|JK REAL|331.68B|331680000000|50|5,225,672|-47.92%|13|2022-08-30|15/06/2022|0.03||1920000000||2022-05-30|15/03/2022|||1090000000|
2022-10-30 13:44:57|06914|101557|JK KKGI|2.96T|2960000000000|630|8,545,775|95.65%|23|2022-10-25|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-30 13:45:00|06915|101262|JK RICY|73.16B|73160000000|114|26,690,641|22.58%|24|2022-11-28|15/09/2022|||||2022-08-12|15/06/2022||||
2022-10-30 13:45:02|06916|101263|JK RIGS|353.3B|353300000000|580|1,729,837|79.01%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-10-30 13:45:05|06917|101558|JK RIMO|2.25T|2250000000000|50|525,530,480|0%|11|2019-11-01|15/09/2019|1.15||320800000000||2019-07-31|15/06/2019|0.34||114700000000|
2022-10-30 13:45:08|06918|101559|JK RBMS|132.81B|132810000000|50|9,209,948|0%|22|2022-08-23|15/06/2022|-8.85||13390000000||2022-05-25|15/03/2022|-6.62||8430000000|
2022-10-30 13:45:10|06919|1166029|JK ROCK|617.13B|617130000000|430|4,464|-41.1%|10|2022-08-16|15/06/2022|0.18||22550000000||2022-06-30|15/03/2022|0.19||20820000000|
2022-10-30 13:45:15|06920|945177|JK RDTX|2.34T|2340000000000|8,700|807|26.55%|22|2022-08-23|15/06/2022|287.86||133400000000||2022-05-25|15/03/2022|218.67||113900000000|
2022-10-30 13:45:18|06921|1084857|JK PRIM|732.21B|732210000000|216|595,720|-35.33%|17|2022-09-05|15/06/2022|1.91||67970000000||2022-06-27|15/03/2022|1.2||79370000000|
2022-10-30 13:45:21|06922|1156446|JK INDO|513.65B|513650000000|119|41,422,299|-29.59%|13|2022-08-31|15/06/2022|1.19||1750000000||2022-06-03|15/03/2022|2.36||1280000000|
2022-10-30 13:45:24|06923|101560|JK RAJA|4.1T|4100000000000|970|67,029,377|375.49%|13|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 13:45:27|06924|101561|JK SIMP|6.6T|6600000000000|426|2,530,731|-11.62%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|9.27||4032000000000|
2022-10-30 13:45:29|06925|101562|JK MYOH|3.49T|3490000000000|1,580|27,938|-5.11%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-10-30 13:45:32|06926|101563|JK SGRO|3.82T|3820000000000|2,100|124,088|-5.83%|24|2022-12-15|15/09/2022|||||2022-07-28|15/06/2022|160.14||1365000000000|
2022-10-30 13:45:35|06927|101264|JK SMDR|7.76T|7760000000000|2,370|8,513,611|231.47%|23|2022-11-04|15/09/2022|||||2022-08-01|15/06/2022||||
2022-10-30 13:45:38|06928|1009374|JK MINA|328.13B|328130000000|50|200|0%|22|2022-07-29|15/06/2022|-0.17||1880000000||2022-04-30|15/03/2022|-0.18||706600000|
2022-10-30 13:45:41|06929|1031326|SS 603580|1.46B|1460000000|11.16|1,769,580|8.56%|22|2022-08-23|15/06/2022|0.02||50220000||2022-04-29|15/03/2022|-0||37300000|
2022-10-30 13:45:44|06930|996071|SS 603089|2.08B|2080000000|9.37|6,354,765|21.37%|22|2022-08-25|15/06/2022|0.13||479900000||2022-04-28|15/03/2022|0.05||359500000|
2022-10-30 13:45:47|06931|1141900|SS 688012|65.78B|65780000000|106.75|8,495,927|-31.66%|18|2022-10-28|15/09/2022|0.53|0.3467|1070000000|1080000000|2022-08-11|15/06/2022|0.57|0.57|1020000000|1020000000
2022-10-30 13:45:51|06932|100586|SS 600391|5.93B|5930000000|17.96|6,775,803|-8.79%|25|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.04||843200000|
2022-10-30 13:45:54|06933|100983|SS 600893|125.23B|125230000000|46.98|23,874,766|-20.59%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.22||9410000000|
2022-10-30 13:45:56|06934|100643|SS 600469|3.25B|3250000000|4.45|15,660,097|8.01%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.07||1340000000|
2022-10-30 13:46:00|06935|100415|SS 600151|13.97B|13970000000|9.74|13,829,244|-18.63%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.03||1990000000|
2022-10-30 13:46:03|06936|100950|SS 600855|4.73B|4730000000|10.50|5,098,059|-10.03%|22|2022-08-12|15/06/2022|0.04||416700000||2022-04-27|15/03/2022|-0.1||230200000|
2022-10-30 13:46:07|06937|100659|SS 600501|4.77B|4770000000|11.05|9,147,620|22.37%|22|2022-08-24|15/06/2022|0.11||1120000000||2022-04-29|15/03/2022|-0.03||511300000|
2022-10-30 13:46:09|06938|101047|SS 601111|94.07B|94070000000|10.22|39,798,490|20.09%|25|2022-10-29|15/09/2022||-0.4303||24090000000|2022-08-30|15/06/2022|-0.767|-0.7657|11020000000|11040000000
2022-10-30 13:46:13|06939|100489|SS 600271|19.92B|19920000000|10.75|6,717,340|-6.2%|25|2022-10-29|15/09/2022||0.1386||6000000000|2022-08-20|15/06/2022|0.1386|0.1386|4970000000|5490000000
2022-10-30 13:46:15|06940|101096|SS 601600|60.09B|60090000000|3.92|135,128,374|-36.16%|25|2022-10-26|15/09/2022|0.03|0.0984|60670000000|69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-10-30 13:46:18|06941|100512|SS 600298|31.63B|31630000000|36.38|7,136,525|-34.6%|24|2022-10-26|15/09/2022|0.27|0.2767|2890000000|3190000000|2022-08-11|15/06/2022|0.42|0.4233|3060000000|3060000000
2022-10-30 13:46:21|06942|994536|SS 603031|4.55B|4550000000|40.59|2,123,433|19.84%|24|2022-10-29|15/09/2022|0.35||976200000||2022-08-30|15/06/2022|0.05||627000000|
2022-10-30 13:46:24|06943|100285|SS 600012|9.64B|9640000000|6.34|3,949,838|9.12%|25|2022-10-29|15/09/2022|0.31||1170000000||2022-08-25|15/06/2022|0.16||1850000000|
2022-10-30 13:46:27|06944|996081|SS 603429|5.96B|5960000000|11.19|5,823,409|-31.59%|23|2022-10-26|15/09/2022|0.07||177400000||2022-08-20|15/06/2022|0.08||178400000|
2022-10-30 13:46:30|06945|1162062|SS 603815|5.04B|5040000000|8.15|15,143,429|4.62%|15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2022-10-30 13:46:33|06946|1091243|SS 601606|7.52B|7520000000|10.39|24,740,097|-6.82%|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2022-10-30 13:46:36|06947|953123|SS 603599|19.58B|19580000000|30.31|5,958,619|20.01%|24|2022-10-27|15/09/2022|0.94||2110000000||2022-08-19|15/06/2022|1.04||2450000000|2450000000
2022-10-30 13:46:39|06948|100872|SS 600761|9.61B|9610000000|12.99|10,169,865|23.71%|25|2022-10-22|15/09/2022|0.34|0.27|3920000000||2022-08-30|15/06/2022|0.32|0.27|4080000000|
2022-10-30 13:46:42|06949|100999|SS 600971|9.71B|9710000000|8.09|25,697,035|15.74%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.41||2090000000|
2022-10-30 13:46:46|06950|942800|SS 600418|27.58B|27580000000|12.63|116,984,627|-21.8%|25|2022-10-29|15/09/2022|-0.03|0.0058|9790000000|9800000000|2022-08-31|15/06/2022|-0.5293|-0.5293|8030000000|10170000000
2022-10-30 13:46:54|06951|950055|SS 603199|2.63B|2630000000|23.80|2,897,034|23.32%|24|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-0.25||38340000|
2022-10-30 13:46:57|06952|955764|SS 603589|24.29B|24290000000|40.70|4,951,495|-32.87%|25|2022-10-28|15/09/2022|0.77|0.95|1460000000||2022-08-26|15/06/2022|0.42|0.53|986000000|988000000
2022-10-30 13:47:01|06953|996090|SS 603689|3.23B|3230000000|6.87|5,733,794|-5.8%|22|2022-08-25|15/06/2022|0.08||1280000000||2022-04-28|15/03/2022|0.2||1670000000|
2022-10-30 13:47:06|06954|100450|SS 600218|3.73B|3730000000|8.56|14,433,350|-30.12%|22|2022-08-25|15/06/2022|0.07||1120000000||2022-04-29|15/03/2022|0.08||1720000000|
2022-10-30 13:47:09|06955|100712|SS 600567|10.27B|10270000000|2.33|17,325,167|-28.09%|24|2022-10-28|15/09/2022|-0.02|0.1|8780000000||2022-08-26|15/06/2022|-0.02|0.09|8710000000|
2022-10-30 13:47:12|06956|101017|SS 600990|6.01B|6010000000|28.41|2,117,965|-16.14%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.17||634000000|
2022-10-30 13:47:15|06957|100475|SS 600237|3.48B|3480000000|6.16|22,759,143|14.71%|24|2022-10-29|15/09/2022||0.05|||2022-08-20|15/06/2022|0.03|0.04|269800000|
2022-10-30 13:47:22|06958|1031220|SS 603357|4.13B|4130000000|8.83|5,014,406|4.87%|23|2022-10-29|15/09/2022||0.26|||2022-08-31|15/06/2022|0.23|0.29|610400000|
2022-10-30 13:47:24|06959|100660|SS 600502|8.02B|8020000000|4.67|49,510,950|20.67%|24|2022-10-22|15/09/2022|0.18||20220000000||2022-08-26|15/06/2022|0.18||19160000000|
2022-10-30 13:47:28|06960|101120|SS 601801|8.87B|8870000000|4.46|7,544,673|-5.31%|25|2022-10-29|15/09/2022|0.12||3730000000||2022-08-24|15/06/2022|0.15||2730000000|
2022-10-30 13:47:32|06961|100529|SS 600318|2.95B|2950000000|6.00|15,320,619|-17.01%|23|2022-10-26|15/09/2022|0.01||85520000||2022-08-26|15/06/2022|-0.02||75760000|
2022-10-30 13:47:36|06962|953916|SS 603198|40.47B|40470000000|50.59|6,387,744|-16.85%|24|2022-10-29|15/09/2022|0.53|0.6|1360000000||2022-08-27|15/06/2022|0.28|0.33|952000000|
2022-10-30 13:47:39|06963|1052665|SS 603527|3.41B|3410000000|14.00|6,961,480|37.25%|23|2022-10-28|15/09/2022|||||2022-08-22|15/06/2022|0.2||1950000000|
2022-10-30 13:47:42|06964|994587|SS 603696|1.9B|1900000000|8.09|8,347,965|-10.41%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2022-10-30 13:47:45|06965|1141904|SS 688019|16.17B|16170000000|216.50|1,358,707|27.9%|17|2022-10-31|15/09/2022||0.56||255020000|2022-08-31|15/06/2022|1.16|1.16|270140000|270290000
2022-10-30 13:47:48|06966|100714|SS 600569|5.69B|5690000000|1.980|12,558,319|-35.08%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|-0.11||12250000000|
2022-10-30 13:47:53|06967|100591|SS 600397|3.2B|3200000000|3.230|44,629,058|2.54%|24|2022-10-26|15/09/2022|0.05||2010000000||2022-08-27|15/06/2022|-0.08||2950000000|
2022-10-30 13:47:56|06968|996184|SS 603839|2.49B|2490000000|6.22|1,882,435|-24.7%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0||470600000|
2022-10-30 13:47:58|06969|950054|SS 603020|3.69B|3690000000|9.76|6,135,365|-21.23%|23|2022-08-29|15/06/2022|0.12||804300000||2022-04-29|15/03/2022|0.12||786700000|
2022-10-30 13:48:01|06970|1141895|SS 688007|9.74B|9740000000|21.41|5,422,460|-35.3%|17|2022-10-29|15/09/2022||0.13||623460000|2022-08-20|15/06/2022|0.06|0.06|744000000|742730000
2022-10-30 13:48:05|06971|942805|SS 600629|4.08B|4080000000|4.20|5,155,789|-9.52%|22|2022-08-29|15/06/2022|0.07||1300000000||2022-04-29|15/03/2022|0.14||1570000000|
2022-10-30 13:48:08|06972|1141911|SS 688088|9.84B|9840000000|24.54|4,664,604|-35.35%|18|2022-10-29|15/09/2022||0.115||199120000|2022-08-26|15/06/2022|0.08|0.08|126000000|126000000
2022-10-30 13:48:10|06973|1162068|SS 603790|1.76B|1760000000|9.33|1,220,544|-2.81%|13|2022-08-25|15/06/2022|0.11||203400000||2022-04-27|15/03/2022|0.15||256400000|
2022-10-30 13:48:14|06974|994531|SS 603017|2.25B|2250000000|8.32|2,258,188|2.46%|24|2022-10-28|15/09/2022|||||2022-08-09|15/06/2022|0.18||383700000|
2022-10-30 13:48:18|06975|1052663|SS 603378|3.35B|3350000000|7.81|2,879,341|-51.19%|23|2022-10-28|15/09/2022|0.07||917600000||2022-08-19|15/06/2022|0.19||925000000|
2022-10-30 13:48:22|06976|101131|SS 601890|8.7B|8700000000|9.07|37,445,167|37.01%|22|2022-08-29|15/06/2022|0.03||308500000||2022-04-25|15/03/2022|0.03||354000000|
2022-10-30 13:48:25|06977|100704|SS 600558|2.9B|2900000000|3.23|18,372,390|1.25%|22|2022-08-25|15/06/2022|0.02||823300000||2022-04-27|15/03/2022|0.02||896100000|
2022-10-30 13:48:28|06978|100545|SS 600336|4.43B|4430000000|5.55|11,115,627|-28.02%|24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2022-10-30 13:48:31|06979|1162077|SS 603551|3.07B|3070000000|7.73|2,235,951|-19.65%|15|2022-10-27|15/09/2022|0.16||453800000||2022-08-30|15/06/2022|0.18||444400000|
2022-10-30 13:48:34|06980|994583|SS 603658|43.38B|43380000000|74.00|5,785,178|35.33%|24|2022-10-26|15/09/2022|0.63|0.66|1210000000|1370000000|2022-08-18|15/06/2022|0.5|0.51|1040000000|1030000000
2022-10-30 13:48:37|06981|942816|SS 600862|46.57B|46570000000|27.72|11,968,883|-19.77%|24|2022-10-22|15/09/2022|0.14|0.17|1060000000||2022-08-26|15/06/2022|0.13|0.14|1140000000|1140000000
2022-10-30 13:48:40|06982|100822|SS 600705|26.76B|26760000000|3.03|29,047,159|-22.11%|24|2022-10-28|15/09/2022|0.06||4540000000||2022-08-31|15/06/2022|0.15||4490000000|
2022-10-30 13:48:43|06983|100875|SS 600765|51.24B|51240000000|34.80|18,588,812|29.99%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.24||3010000000|3010000000
2022-10-30 13:48:45|06984|100871|SS 600760|138.59B|138590000000|70.69|12,405,225|-6.37%|23|2022-10-29|15/09/2022|0.32|0.2738|10470000000|9780000000|2022-08-30|15/06/2022|0.3216|0.3216|12010000000|12010000000
2022-10-30 13:48:48|06985|100305|SS 600038|24.23B|24230000000|41.11|9,475,687|-34.56%|25|2022-10-29|15/09/2022||0.3093||5460000000|2022-08-31|15/06/2022|0.0095|0.3135|5130000000|5850000000
2022-10-30 13:48:51|06986|1162052|SS 603489|12.93B|12930000000|107.47|546,757|-55.02%|16|2022-10-28|15/09/2022|1.03||837300000||2022-08-26|15/06/2022|1.42||780000000|
2022-10-30 13:48:55|06987|1156730|SS 600733|26.92B|26920000000|6.02|52,188,476|-57.3%|17|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022|-0.29||1750000000|
2022-10-30 13:48:57|06988|100958|SS 600865|3.13B|3130000000|8.32|1,231,951|8.05%|23|2022-10-26|15/09/2022|0.02||53640000||2022-08-20|15/06/2022|0.18||53020000|
2022-10-30 13:49:01|06989|996178|SS 601212|18.66B|18660000000|2.52|30,783,816|-8.36%|23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2022-10-30 13:49:04|06990|994565|SS 603398|10.94B|10940000000|31.94|12,592,587|137.47%|25|2022-10-27|15/09/2022|0.01||331600000||2022-08-19|15/06/2022|0.05||300100000|
2022-10-30 13:49:07|06991|1162089|SS 601577|25.05B|25050000000|6.23|10,801,561|-22.61%|15|2022-10-29|15/09/2022||-0.11|||2022-08-30|15/06/2022|0.44|0.51|10480000000|
2022-10-30 13:49:10|06992|1062255|SS 601838|52.54B|52540000000|14.26|19,092,342|11.76%|23|2022-10-29|15/09/2022|0.64|0.85|9840000000||2022-08-31|15/06/2022|0.64|0.64|5160000000|5160000000
2022-10-30 13:49:13|06993|994526|SS 601997|18.79B|18790000000|5.14|13,141,837|-23.85%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.37||8150000000|
2022-10-30 13:49:19|06994|994505|SS 600926|73.59B|73590000000|12.41|20,897,735|-13.1%|24|2022-10-27|15/09/2022|0.46|0.18|16980000000|33851000000|2022-08-20|15/06/2022|0.84|0.695|8530000000|8530000000
2022-10-30 13:49:22|06995|994504|SS 600919|104.57B|104570000000|7.08|73,958,027|12.56%|24|2022-10-29|15/09/2022||0.45||75653000000|2022-08-30|15/06/2022|0.43|0.4|18070000000|18070000000
2022-10-30 13:49:26|06996|101029|SS 601009|105.94B|105940000000|10.28|24,458,866|5.98%|25|2022-10-29|15/09/2022||0.4824||12030000000|2022-08-16|15/06/2022|0.5|0.4966|11260000000|11370000000
2022-10-30 13:49:29|06997|994517|SS 601229|80.41B|80410000000|5.66|16,659,511|-22.36%|24|2022-10-27|15/09/2022|0.29|0.5239|27410000000|14560000000|2022-08-26|15/06/2022|0.2834|0.2834|13760000000|13760000000
2022-10-30 13:49:31|06998|1162086|SS 600928|14.27B|14270000000|3.21|8,847,082|-26.04%|15|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.14||3740000000|
2022-10-30 13:49:34|06999|100700|SS 600550|8.6B|8600000000|4.67|24,834,980|6.38%|24|2022-10-28|15/09/2022|-0.01||563100000||2022-08-16|15/06/2022|-0||688600000|
2022-10-30 13:49:38|07000|100618|SS 600456|19.54B|19540000000|40.89|7,705,062|-17.14%|24|2022-10-26|15/09/2022|0.32||1720000000||2022-08-25|15/06/2022|0.34||1790000000|
2022-10-30 13:49:41|07001|101000|SS 600973|7.46B|7460000000|5.44|31,427,055|12.16%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.04||10330000000|
2022-10-30 13:49:45|07002|101031|SS 601011|6.65B|6650000000|3.47|27,984,904|-27.56%|24|2022-10-28|15/09/2022|||750100000||2022-08-30|15/06/2022|0.04||1180000000|
2022-10-30 13:49:48|07003|100426|SS 600191|2.94B|2940000000|6.06|8,065,976|85.89%|22|2022-08-26|15/06/2022|-0.01||38560000||2022-04-29|15/03/2022|-0.07||1340000|
2022-10-30 13:49:51|07004|101141|SS 601992|21.54B|21540000000|2.37|23,062,825|-15.66%|25|2022-10-28|15/09/2022||0.11|||2022-08-29|15/06/2022|0.125|0.15|31950000000|
2022-10-30 13:49:54|07005|101106|SS 601678|10.16B|10160000000|4.95|29,256,305|-41.07%|23|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.16||2300000000|
2022-10-30 13:49:58|07006|100897|SS 600791|1.82B|1820000000|4.01|19,497,279|23.01%|21|2022-08-25|15/06/2022|-0.03||155400000||2022-04-29|15/03/2022|-0.04||794300000|
2022-10-30 13:50:02|07007|100691|SS 600538|2.5B|2500000000|4.76|9,435,710|-52.92%|23|2022-10-27|15/09/2022|||119200000||2022-08-25|15/06/2022|||98420000|
2022-10-30 13:50:05|07008|100627|SS 600463|1.97B|1970000000|6.55|5,487,093|15.32%|22|2022-08-29|15/06/2022|0.12||267800000||2022-04-28|15/03/2022|-0.02||175600000|
2022-10-30 13:50:08|07009|100706|SS 600560|2.23B|2230000000|9.95|8,170,834|19.88%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2022-10-30 13:50:11|07010|100581|SS 600386|2.86B|2860000000|3.55|15,205,597|-1.93%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|-0||697900000|
2022-10-30 13:50:15|07011|100281|SS 600008|19.6B|19600000000|2.67|37,904,743|-20.54%|25|2022-10-29|15/09/2022|0.33||5270000000||2022-08-31|15/06/2022|0.07||5200000000|
2022-10-30 13:50:19|07012|100574|SS 600376|12.56B|12560000000|4.87|13,149,968|-0.81%|25|2022-10-29|15/09/2022||0.0708||10830000000|2022-08-27|15/06/2022|0.1365|0.1415|21150000000|21660000000
2022-10-30 13:50:22|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||||
2022-10-30 13:50:28|07014|994575|SS 603569|4.62B|4620000000|8.25|10,905,182|32%|24|2022-10-26|15/09/2022|0.01||982900000||2022-08-20|15/06/2022|||913000000|
2022-10-30 13:50:31|07015|101157|SS 603123|7.68B|7680000000|9.62|15,827,828|54.66%|24|2022-10-29|15/09/2022|0.04||1230000000||2022-08-27|15/06/2022|-0.05||824400000|
2022-10-30 13:50:35|07016|951032|SS 603025|14.68B|14680000000|15.88|2,510,341|-41.85%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2022-10-30 13:50:38|07017|100394|SS 600159|2.07B|2070000000|2.490|13,024,340|7.33%|22|2022-08-25|15/06/2022|-0||120900000||2022-04-29|15/03/2022|0.01||180500000|
2022-10-30 13:50:41|07018|100597|SS 600405|2.98B|2980000000|5.45|50,122,964|-15.37%|24|2022-10-31|15/09/2022|||||2022-08-25|15/06/2022|-0.02||319000000|
2022-10-30 13:50:44|07019|100784|SS 600658|4.6B|4600000000|4.11|9,885,395|9.02%|25|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.22||1590000000|
2022-10-30 13:50:47|07020|100304|SS 600037|10.59B|10590000000|7.61|9,448,006|1.33%|25|2022-10-28|15/09/2022|0.2||563800000||2022-08-30|15/06/2022|-0.03||557500000|
2022-10-30 13:50:50|07021|994578|SS 603588|15.04B|15040000000|9.85|7,149,146|-27.26%|24|2022-10-29|15/09/2022||0.2|||2022-08-26|15/06/2022|0.19|0.28|2430000000|2430000000
2022-10-30 13:50:53|07022|954959|SS 603616|1.95B|1950000000|5.12|7,425,940|-2.29%|23|2022-08-30|15/06/2022|-0.06||97090000||2022-04-27|15/03/2022|-0.04||49680000|
2022-10-30 13:50:56|07023|101044|SS 601101|9.37B|9370000000|6.51|28,041,384|-21.96%|24|2022-10-25|15/09/2022|0.42|0.3|2600000000||2022-08-23|15/06/2022|0.39|0.39|2470000000|
2022-10-30 13:50:59|07024|100562|SS 600361|4.03B|4030000000|6.05|8,756,271|12.87%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.13||1740000000|
2022-10-30 13:51:01|07025|100721|SS 600578|21.28B|21280000000|3.18|25,790,452|9.28%|24|2022-10-28|15/09/2022|0.04||||2022-08-27|15/06/2022|0.03|||
2022-10-30 13:51:04|07026|101134|SS 601908|17.87B|17870000000|7.43|60,743,277|-34.82%|24|2022-10-28|15/09/2022|0.19||3560000000||2022-08-26|15/06/2022|0.16||3060000000|
2022-10-30 13:51:07|07027|1162083|SS 603590|3.73B|3730000000|23.82|676,510|-23.11%|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2022-10-30 13:51:10|07028|101095|SS 601588|5.41B|5410000000|1.85|19,368,084|-17.04%|25|2022-10-31|15/09/2022|||||2022-08-25|15/06/2022|-0.17||4510000000|
2022-10-30 13:51:13|07029|1141910|SS 688066|15.7B|15700000000|84.90|1,164,294|60.8%|18|2022-10-29|15/09/2022|||||2022-08-19|15/06/2022|0.31||585900000|
2022-10-30 13:51:16|07030|994596|SS 603778|1.79B|1790000000|2.82|15,233,754|-29.68%|23|2022-08-29|15/06/2022|-0.01||36990000||2022-04-29|15/03/2022|-0.02||24110000|
2022-10-30 13:51:19|07031|100612|SS 600429|6.34B|6340000000|4.18|3,608,490|-35.29%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.03||2110000000|
2022-10-30 13:51:22|07032|101051|SS 601126|12.23B|12230000000|15.04|22,745,736|-19.74%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.22||1320000000|1320000000
2022-10-30 13:51:27|07033|100601|SS 600410|5.66B|5660000000|5.20|11,224,003|-15.45%|24|2022-10-29|15/09/2022|||||2022-08-29|15/06/2022|-0.03||836700000|
2022-10-30 13:51:29|07034|100395|SS 600161|33.86B|33860000000|20.55|5,639,987|-14.58%|23|2022-10-28|15/09/2022|0.13|0.1417|1020000000||2022-08-26|15/06/2022|0.159|0.0917|1190000000|1190000000
2022-10-30 13:51:33|07035|1141909|SS 688033|8.95B|8950000000|19.89|9,191,199|-30.26%|18|2022-10-29|15/09/2022|||||2022-08-13|15/06/2022|0.08||229500000|
2022-10-30 13:51:36|07036|100336|SS 600085|69.53B|69530000000|50.70|8,267,236|58.04%|25|2022-10-28|15/09/2022|0.19|0.3|3390000000|3940000000|2022-08-31|15/06/2022|0.25|0.25|3550000000|3550000000
2022-10-30 13:51:39|07037|1072210|SS 603516|2.24B|2240000000|12.02|6,514,668|-25.99%|22|2022-10-27|15/09/2022|0.02||100400000||2022-07-28|15/06/2022|0.13||103800000|
2022-10-30 13:51:42|07038|1162049|SS 603613|61.69B|61690000000|123.71|3,256,324|59.87%|15|2022-10-28|15/09/2022|0.51|0.35|18390000000||2022-08-16|15/06/2022|0.55|0.53|15760000000|
2022-10-30 13:51:45|07039|100484|SS 600266|7.35B|7350000000|3.54|17,264,934|-19.36%|24|2022-10-29|15/09/2022|||||2022-08-06|15/06/2022|0.3||5280000000|
2022-10-30 13:51:48|07040|100956|SS 600861|5.44B|5440000000|17.18|3,080,987|-25.24%|24|2022-10-29|15/09/2022||0.55|102800000||2022-08-27|15/06/2022|0.4|0.4|85060000|
2022-10-30 13:51:52|07041|100470|SS 600246|16.84B|16840000000|9.00|14,226,671|-19.43%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.07||70770000|
2022-10-30 13:51:54|07042|997532|SS 603138|7.12B|7120000000|25.58|23,630,972|48.29%|23|2022-10-26|15/09/2022|-0.07||66810000||2022-08-18|15/06/2022|-0.1||54530000|
2022-10-30 13:51:57|07043|942795|SS 600055|14.3B|14300000000|20.34|7,993,945|14.27%|24|2022-10-29|15/09/2022|||276100000||2022-08-27|15/06/2022|0.05||245900000|
2022-10-30 13:52:02|07044|1162055|SS 603392|117.78B|117780000000|129.99|2,787,007|-14.8%|13|2022-10-18|15/09/2022|1.38|1.24|2720000000||2022-08-26|15/06/2022|1.5|1.46|2760000000|
2022-10-30 13:52:05|07045|1141907|SS 688028|3.59B|3590000000|37.65|1,096,093|-16.18%|18|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.18||89790000|
2022-10-30 13:52:08|07046|1162058|SS 603267|24.16B|24160000000|104.38|1,820,596|-35.57%|15|2022-10-29|15/09/2022||1.19|||2022-08-23|15/06/2022|0.976|1.38|689000000|
2022-10-30 13:52:10|07047|1156679|SS 601816|219.01B|219010000000|4.46|39,883,987|-3.04%|14|2022-10-31|15/09/2022||0.0245||7290000000|2022-08-31|15/06/2022|-0.0027|0.0245|2250000000|7290000000
2022-10-30 13:52:13|07048|100399|SS 600166|19.9B|19900000000|2.500|63,112,033|-28.77%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||10790000000|
2022-10-30 13:52:16|07049|1162056|SS 603068|3.9B|3900000000|25.81|2,618,428|-56.07%|15|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.2||150300000|
2022-10-30 13:52:19|07050|1156734|SS 603719|10.86B|10860000000|27.30|5,964,937|-34.88%|17|2022-10-31|15/09/2022||0.37||10665000000|2022-08-26|15/06/2022|0.25|0.24|1950000000|1950000000
2022-10-30 13:52:23|07051|102958|SS 600681|5.72B|5720000000|4.18|6,646,059|-14.52%|24|2022-10-29|15/09/2022|||||2022-08-03|15/06/2022|0.07||787000000|
2022-10-30 13:52:25|07052|1081714|SS 603596|35.27B|35270000000|85.97|4,321,921|42.22%|25|2022-10-28|15/09/2022||0.42|||2022-08-30|15/06/2022|0.35|0.38|1100000000|1100000000
2022-10-30 13:52:28|07053|101008|SS 600980|2.63B|2630000000|13.87|3,254,201|-9.46%|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2022-10-30 13:52:31|07054|100663|SS 600510|7B|7000000000|6.91|18,489,828|-2.81%|24|2022-10-26|15/09/2022|0.14||3450000000||2022-08-23|15/06/2022|0.06||666100000|
2022-10-30 13:52:33|07055|100513|SS 600299|23.79B|23790000000|8.75|12,015,030|-33.21%|24|2022-10-28|15/09/2022|0.1|0.1518|3600000000|3400000000|2022-07-29|15/06/2022|0.17|0.1067|3290000000|3290000000
2022-10-30 13:52:35|07056|1159375|SS 601696|29.06B|29060000000|10.46|25,629,293|-21.23%|12|2022-08-29|15/06/2022|0.1||747900000||2022-04-28|15/03/2022|0.09||699700000|
2022-10-30 13:53:38|07057|101162|SS 603167|3.04B|3040000000|6.49|5,579,073|-15.27%|0||
2022-10-30 13:53:41|07058|994592|SS 603727|3.17B|3170000000|11.24|14,237,776|-45.83%|24|2022-10-29|15/09/2022|||||2022-07-30|15/06/2022|0.13||1120000000|
2022-10-30 13:53:44|07059|994621|SS 603936|5.76B|5760000000|11.45|19,879,629|-13.65%|22|2022-08-22|15/06/2022|0.13||873600000||2022-04-25|15/03/2022|0.08||660900000|
2022-10-30 13:53:48|07060|100738|SS 600597|13.43B|13430000000|9.74|10,850,192|-30.18%|25|2022-10-29|15/09/2022||0.14|6970000000|9030000000|2022-08-30|15/06/2022|0.085|0.09|7160000000|7160000000
2022-10-30 13:53:50|07061|102960|SS 600708|4.52B|4520000000|2.03|17,670,501|-6.88%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.01||2160000000|
2022-10-30 13:53:54|07062|101074|SS 601339|8.05B|8050000000|5.46|12,812,547|4.2%|25|2022-10-28|15/09/2022|0.17||1760000000||2022-07-29|15/06/2022|0.29||1990000000|
2022-10-30 13:53:58|07063|100479|SS 600258|24.82B|24820000000|22.18|11,999,218|-9.47%|25|2022-10-29|15/09/2022||0.1751||1750000000|2022-08-30|15/06/2022|-0.03|-0.1133|1120000000|1120000000
2022-10-30 13:54:01|07064|100622|SS 600455|1.27B|1270000000|20.29|817,616|12.91%|22|2022-08-05|15/06/2022|0.16||57730000||2022-04-28|15/03/2022|0.01||58280000|
2022-10-30 13:54:03|07065|100826|SS 600707|14.5B|14500000000|4.04|23,777,995|-41.45%|23|2022-08-25|15/06/2022|-0.11||2120000000||2022-04-28|15/03/2022|-0.21||2360000000|
2022-10-30 13:54:06|07066|1054840|SS 601108|32.55B|32550000000|7.01|29,290,877|-28.46%|23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2022-10-30 13:54:09|07067|101071|SS 601311|9.78B|9780000000|8.34|26,076,177|-36.34%|25|2022-10-27|15/09/2022|0.08||3460000000|12403000000|2022-08-12|15/06/2022|0.05||3000000000|
2022-10-30 13:54:12|07068|100474|SS 600230|7.15B|7150000000|17.10|24,828,765|16.49%|24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2022-10-30 13:54:15|07069|1052655|SS 603106|2.53B|2530000000|4.87|8,888,523|-0.41%|21|2022-08-25|15/06/2022|-0.05||128900000||2022-04-25|15/03/2022|-0.04||112700000|
2022-10-30 13:54:19|07070|100412|SS 600180|5.94B|5940000000|5.65|11,694,010|4.05%|24|2022-10-28|15/09/2022|-0.04||14960000000||2022-08-26|15/06/2022|0.14||12580000000|
2022-10-30 13:54:22|07071|942820|SS 601016|22.21B|22210000000|4.430|79,595,811|-39.73%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.12||1490000000|
2022-10-30 13:54:25|07072|994544|SS 603098|15.98B|15980000000|29.66|2,239,885|-32.84%|23|2022-10-31|15/09/2022||0.1441||1490000000|2022-08-31|15/06/2022|0.0481|0.0481|1020000000|1020000000
2022-10-30 13:54:28|07073|996063|SS 601375|13B|13000000000|3.46|24,675,793|-24.62%|23|2022-10-29|15/09/2022|||||2022-08-22|15/06/2022|-0.04||399200000|
2022-10-30 13:54:32|07074|942815|SS 600850|13.24B|13240000000|19.33|4,444,649|-24.83%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.3||2410000000|
2022-10-30 13:54:35|07075|996182|SS 603615|1.71B|1710000000|7.08|1,179,745|-11.5%|23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2022-10-30 13:54:38|07076|100815|SS 600697|1.85B|1850000000|11.60|1,037,968|0.96%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.56||1630000000|
2022-10-30 13:54:41|07077|942824|SS 603099|2.13B|2130000000|7.99|4,846,655|-20.02%|24|2022-10-27|15/09/2022|0.17||133200000||2022-08-24|15/06/2022|-0.14||6840000|
2022-10-30 13:54:44|07078|100856|SS 600742|6.27B|6270000000|8.50|10,487,091|-18.97%|24|2022-10-25|15/09/2022|0.33||5800000000||2022-08-20|15/06/2022|0.19||4670000000|
2022-10-30 13:54:46|07079|100543|SS 600333|3.05B|3050000000|5.01|19,715,950|-21.72%|22|2022-08-26|15/06/2022|-0.15||238500000||2022-04-29|15/03/2022|-0.02||666600000|
2022-10-30 13:54:49|07080|100389|SS 600148|1.8B|1800000000|12.69|1,305,237|5.84%|23|2022-10-27|15/09/2022|||126200000||2022-08-19|15/06/2022|0.01||157300000|
2022-10-30 13:54:53|07081|100652|SS 600496|8.57B|8570000000|4.26|26,582,122|7.58%|25|2022-10-28|15/09/2022|0.14|0.1106|3780000000|3990000000|2022-08-26|15/06/2022|0.1|0.1003|3570000000|3570000000
2022-10-30 13:54:58|07082|100869|SS 600757|6.19B|6190000000|5.10|13,401,274|-0.97%|24|2022-10-28|15/09/2022|0.09||1350000000||2022-08-26|15/06/2022|0.25||1770000000|
2022-10-30 13:55:02|07083|996067|SS 603035|8.28B|8280000000|21.80|10,706,468|83.97%|23|2022-10-25|15/09/2022|0.43||1040000000|2663000000|2022-08-23|15/06/2022|0.3||854000000|
2022-10-30 13:55:05|07084|100684|SS 600525|6.25B|6250000000|4.79|17,037,959|-17.7%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.08||1870000000|
2022-10-30 13:55:10|07085|945174|SS 603698|6.52B|6520000000|12.17|2,501,534|-15.84%|23|2022-08-26|15/06/2022|0.09||426000000||2022-04-27|15/03/2022|0.03||462300000|
2022-10-30 13:55:13|07086|1162042|SS 605288|2.4B|2400000000|34.00|1,120,240|-49.31%|12|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.36||323300000|
2022-10-30 13:55:17|07087|1057308|SS 603655|1.96B|1960000000|18.53|910,962|-28.57%|21|2022-08-29|15/06/2022|0.01||33530000||2022-04-25|15/03/2022|0.02||41970000|
2022-10-30 13:55:20|07088|994550|SS 603203|6.26B|6260000000|25.08|1,109,833|-7.38%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.31||222900000|
2022-10-30 13:55:23|07089|994602|SS 603819|2.97B|2970000000|13.64|3,127,944|9.38%|21|2022-08-29|15/06/2022|0.04||425800000||2022-04-28|15/03/2022|0.13||371000000|
2022-10-30 13:55:26|07090|948391|SS 603158|3.5B|3500000000|7.25|12,773,548|-27.55%|23|2022-08-25|15/06/2022|0.05||506300000||2022-04-27|15/03/2022|0.08||562600000|
2022-10-30 13:55:31|07091|101118|SS 601799|35.72B|35720000000|125.02|1,702,225|-45.32%|24|2022-10-28|15/09/2022|1.04|0.99|2250000000|2490000000|2022-08-26|15/06/2022|1.23|0.66|1590000000|1910000000
2022-10-30 13:55:34|07092|1043310|SS 603776|3.08B|3080000000|13.36|2,593,484|-13.86%|22|2022-08-19|15/06/2022|0.24||204100000||2022-04-27|15/03/2022|0.05||169800000|
2022-10-30 13:55:37|07093|100973|SS 600880|4.79B|4790000000|4.38|24,545,499|24.79%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.01||96070000|
2022-10-30 13:55:41|07094|1162079|SS 603053|7.89B|7890000000|8.88|7,387,654|-11.9%|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2022-10-30 13:55:44|07095|1056012|SS 603809|4.82B|4820000000|12.24|5,640,739|-10.81%|23|2022-10-15|15/09/2022|0.12||360000000||2022-08-31|15/06/2022|0.09||303000000|
2022-10-30 13:55:47|07096|100556|SS 600353|7.18B|7180000000|12.12|13,484,846|145.84%|22|2022-08-30|15/06/2022|0.04||299800000||2022-04-25|15/03/2022|0.02||229500000|
2022-10-30 13:55:51|07097|100828|SS 600711|17.95B|17950000000|5.70|38,377,898|-44.34%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022|0.13||8040000000|
2022-10-30 13:55:53|07098|100329|SS 600078|8.8B|8800000000|13.28|15,492,835|109.79%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.8||1320000000|
2022-10-30 13:55:56|07099|101016|SS 600988|33.99B|33990000000|20.43|43,252,540|25.11%|24|2022-10-29|15/09/2022|||||2022-08-10|15/06/2022|0.17||1560000000|1560000000
2022-10-30 13:55:59|07100|100972|SS 600879|17.89B|17890000000|6.58|37,596,295|-10.6%|23|2022-10-29|15/09/2022|0.05||3560000000||2022-08-30|15/06/2022|0.07||5040000000|
2022-10-30 13:56:02|07101|1095973|SS 601068|10.25B|10250000000|3.83|8,920,617|-7.26%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2022-10-30 13:56:06|07102|101139|SS 601965|18.22B|18220000000|18.13|7,514,294|6.27%|23|2022-10-29|15/09/2022||0.26|||2022-08-30|15/06/2022|0.18|0.18|779200000|
2022-10-30 13:56:09|07103|100572|SS 600372|35.96B|35960000000|18.75|17,548,262|5.57%|25|2022-10-29|15/09/2022||0.1288||3040000000|2022-08-31|15/06/2022|0.1155|0.1155|2840000000|2750000000
2022-10-30 13:56:14|07104|1162066|SS 603220|3.4B|3400000000|10.23|2,435,176|-26.77%|14|2022-08-24|15/06/2022|0.08||613700000||2022-04-29|15/03/2022|0.03||404800000|
2022-10-30 13:56:20|07105|994540|SS 603060|7.64B|7640000000|10.50|3,037,273|-32.11%|23|2022-10-26|15/09/2022|0.08|0.1024|603600000|662260000|2022-08-31|15/06/2022|0.0607|0.0607|476000000|473910000
2022-10-30 13:56:23|07106|101132|SS 601898|107.04B|107040000000|9.15|41,424,003|31.09%|25|2022-10-27|15/09/2022|0.45|0.445|57310000000||2022-08-25|15/06/2022|0.525|0.48|56310000000|
2022-10-30 13:56:28|07107|101144|SS 601918|10.83B|10830000000|4.18|44,693,991|-16.57%|25|2022-10-29|15/09/2022|||3300000000||2022-08-26|15/06/2022|0.23||2730000000|
2022-10-30 13:56:31|07108|100414|SS 600150|114B|114000000000|25.49|54,133,493|13.04%|25|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.03||10870000000|
2022-10-30 13:56:33|07109|100384|SS 600138|7.82B|7820000000|10.80|17,327,118|8%|24|2022-10-28|15/09/2022|0.05|0.0884|1950000000|2320000000|2022-08-30|15/06/2022|-0.13|0.1064|1480000000|1480000000
2022-10-30 13:56:36|07110|942599|SS 603018|5.34B|5340000000|7.83|7,074,913|11.22%|24|2022-10-31|15/09/2022||0.2|||2022-08-31|15/06/2022|0.2415|0.24|1370000000|1380000000
2022-10-30 13:56:39|07111|100362|SS 600115|80.35B|80350000000|4.92|22,475,247|1.86%|25|2022-10-31|15/09/2022||-0.2068||17310000000|2022-08-30|15/06/2022|-0.58|-0.58|15020000000|12980000000
2022-10-30 13:56:42|07112|100803|SS 600675|14.81B|14810000000|2.45|9,482,662|-14.04%|23|2022-10-28|15/09/2022|-0.02||590300000||2022-08-27|15/06/2022|-0.03||614400000|
2022-10-30 13:56:45|07113|994508|SS 600977|19.68B|19680000000|10.54|7,919,530|-10.14%|24|2022-10-29|15/09/2022|-0.01|0.01|711800000|2330000000|2022-08-27|15/06/2022|-0.065|-0.08|574000000|771270000
2022-10-30 13:56:56|07114|101045|SS 601106|19.61B|19610000000|2.860|18,449,170|-17.1%|24|2022-10-27|15/09/2022|||||2022-08-26|15/06/2022|||7380000000|
2022-10-30 13:57:00|07115|100549|SS 600340|8.53B|8530000000|2.19|35,109,348|-40.49%|25|2022-10-29|15/09/2022||0.7562||19620000000|2022-08-31|15/06/2022|-0.85|1.52|10180000000|39240000000
2022-10-30 13:57:03|07116|996065|SS 601881|69.44B|69440000000|9.19|28,665,284|-6.98%|24|2022-10-28|15/09/2022|0.16|0.21|9070000000||2022-08-30|15/06/2022|0.19|0.18|10890000000|7800000000
2022-10-30 13:57:07|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||||
2022-10-30 13:57:09|07118|100511|SS 600297|16.72B|16720000000|2.07|53,602,481|-22.76%|24|2022-10-28|15/09/2022||0.06|35740000000|38640000000|2022-08-26|15/06/2022|0.01|0.02|30630000000|26680000000
2022-10-30 13:57:12|07119|101050|SS 601118|17.37B|17370000000|4.06|11,219,774|-22.52%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.01||3180000000|
2022-10-30 13:57:15|07120|942810|SS 600730|3.3B|3300000000|5.63|10,329,440|0.36%|22|2022-08-30|15/06/2022|0.01||31910000||2022-04-28|15/03/2022|||27630000|
2022-10-30 13:57:17|07121|100429|SS 600195|13.2B|13200000000|12.93|12,910,566|22.56%|24|2022-10-29|15/09/2022|||||2022-08-18|15/06/2022|0.12||1470000000|
2022-10-30 13:57:25|07122|101130|SS 601888|350.05B|350050000000|167.45|9,945,482|-37.63%|25|2022-11-02|15/09/2022||0.775||13070000000|2022-08-31|15/06/2022|0.685|0.69|10870000000|10870000000
2022-10-30 13:57:28|07123|100408|SS 600176|47.4B|47400000000|11.84|24,287,365|-38.14%|25|2022-10-22|15/09/2022|0.33|0.38|4190000000|20281000000|2022-08-23|15/06/2022|0.59|0.59|6780000000|6790000000
2022-10-30 13:57:30|07124|1009372|SS 603505|18.49B|18490000000|43.08|5,842,569|42.11%|23|2022-10-26|15/09/2022|0.14||233800000||2022-08-09|15/06/2022|0.14||272000000|
2022-10-30 13:57:33|07125|100874|SS 600764|15.34B|15340000000|21.58|5,512,669|-17.32%|24|2022-10-28|15/09/2022|0.12||1080000000||2022-08-30|15/06/2022|0.18||1020000000|
2022-10-30 13:57:36|07126|1162087|SS 603967|3.41B|3410000000|9.83|5,916,890|2.4%|14|2022-08-11|15/06/2022|0.19||3530000000||2022-04-18|15/03/2022|0.21||3090000000|
2022-10-30 13:57:39|07127|100670|SS 600511|19.54B|19540000000|25.90|4,039,085|-15.08%|25|2022-10-22|15/09/2022|0.75||12540000000||2022-08-24|15/06/2022|0.65||10950000000|
2022-10-30 13:57:42|07128|100325|SS 600056|18.28B|18280000000|12.22|33,354,064|53.71%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.25||9130000000|
2022-10-30 13:57:44|07129|101128|SS 601872|60.04B|60040000000|7.39|104,518,829|61.35%|24|2022-10-20|15/09/2022|0.12|0.15|7850000000|19132000000|2022-08-31|15/06/2022|0.155|0.2|7630000000|
2022-10-30 13:57:47|07130|101021|SS 600999|101.39B|101390000000|12.51|11,745,348|-27.1%|25|2022-10-29|15/09/2022||0.25|||2022-08-26|15/06/2022|0.28|0.21|6920000000|6920000000
2022-10-30 13:57:50|07131|101168|SS 603993|82.19B|82190000000|4.17|121,957,250|-30.38%|25|2022-10-24|15/09/2022|0.05|0.0866|40700000000|42140000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-10-30 13:57:53|07132|101049|SS 601117|47.96B|47960000000|7.85|52,801,064|-25.31%|25|2022-10-29|15/09/2022|0.18|0.19|45420000000||2022-08-29|15/06/2022|0.27|0.22|39590000000|39590000000
2022-10-30 13:57:57|07133|954957|SS 601985|111.97B|111970000000|5.94|90,997,906|-13.28%|25|2022-10-28|15/09/2022|0.13|0.1481|18130000000|18650000000|2022-08-26|15/06/2022|0.13|0.186|17470000000|18280000000
2022-10-30 13:58:00|07134|100681|SS 600536|44.4B|44400000000|67.28|27,369,852|70.83%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|-0.28||2090000000|
2022-10-30 13:58:02|07135|100366|SS 600111|89.55B|89550000000|24.77|48,036,337|-51.05%|25|2022-10-21|15/09/2022|0.42|0.5585|7870000000|11760000000|2022-08-26|15/06/2022|0.43|0.4657|10320000000|10320000000
2022-10-30 13:58:05|07136|994520|SS 601611|20.21B|20210000000|7.63|14,478,179|-8.73%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2022-10-30 13:58:08|07137|101121|SS 601808|66.77B|66770000000|17.40|8,261,623|16.94%|25|2022-10-28|15/09/2022|0.2|0.11|9030000000||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-10-30 13:58:12|07138|100548|SS 600339|15.58B|15580000000|2.79|37,869,316|-10%|24|2022-10-28|15/09/2022|0.04||17230000000||2022-08-31|15/06/2022|0.09||22730000000|
2022-10-30 13:58:14|07139|1043298|SS 601949|7.76B|7760000000|4.26|4,970,935|-21.55%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.1||1390000000|
2022-10-30 13:58:17|07140|100685|SS 600528|16.44B|16440000000|7.40|8,816,934|-3.9%|24|2022-10-21|15/09/2022|0.25||6570000000||2022-08-30|15/06/2022|0.16||6650000000|
2022-10-30 13:58:21|07141|100373|SS 600125|6.95B|6950000000|5.32|18,625,432|12.71%|25|2022-10-29|15/09/2022||0.0992||4630000000|2022-08-31|15/06/2022|0.0992|0.0992|3480000000|3470000000
2022-10-30 13:58:24|07142|100768|SS 600636|4.57B|4570000000|10.42|10,269,739|4.93%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.02||64940000|
2022-10-30 13:58:27|07143|102088|SS 600217|6.19B|6190000000|4.46|10,834,317|-13.06%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.03||963900000|
2022-10-30 13:58:30|07144|102084|SS 600062|18.18B|18180000000|17.43|25,009,561|52.63%|25|2022-10-26|15/09/2022|0.23||2250000000||2022-08-24|15/06/2022|0.4||2390000000|
2022-10-30 13:58:33|07145|1162035|SS 601698|43.68B|43680000000|10.92|10,774,017|-21.44%|13|2022-08-30|15/06/2022|0.04||662000000||2022-04-29|15/03/2022|0.03||591100000|
2022-10-30 13:58:38|07146|996064|SS 601858|5.6B|5600000000|7.09|2,247,800|-13.85%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.18||721200000|
2022-10-30 13:58:41|07147|1082120|SS 601066|187.09B|187090000000|23.82|19,858,297|-15.8%|21|2022-10-29|15/09/2022||0.3459||5810000000|2022-08-30|15/06/2022|0.34|0.2855|8090000000|5280000000
2022-10-30 13:58:45|07148|101140|SS 601989|80.04B|80040000000|3.51|82,984,302|-15.22%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.03||8820000000|
2022-10-30 13:58:48|07149|100638|SS 600482|33.86B|33860000000|15.67|6,722,970|-7.82%|25|2022-10-29|15/09/2022|0.03||12340000000||2022-08-27|15/06/2022|0.08||7690000000|
2022-10-30 13:58:51|07150|101041|SS 601098|17.24B|17240000000|9.60|7,388,277|17.07%|25|2022-10-28|15/09/2022|0.13|0.2023|2440000000|2990000000|2022-08-25|15/06/2022|0.31|0.2103|3860000000|3860000000
2022-10-30 13:58:53|07151|100298|SS 600029|102.56B|102560000000|6.66|37,828,071|1.52%|25|2022-10-28|15/09/2022|-0.35|-0.1324|29340000000|32340000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-10-30 13:58:56|07152|100367|SS 600118|25.78B|25780000000|21.80|12,223,588|-13.77%|24|2022-10-29|15/09/2022|0.05||2040000000||2022-08-27|15/06/2022|0.15||1840000000|
2022-10-30 13:58:59|07153|100393|SS 600158|8B|8000000000|8.34|19,610,842|-28.78%|22|2022-08-29|15/06/2022|-0||281600000||2022-04-25|15/03/2022|0.09||205100000|
2022-10-30 13:59:02|07154|1164175|SS 600956|31.4B|31400000000|9.99|12,574,758|-43.62%|12|2022-10-29|15/09/2022|0.02||2820000000||2022-08-25|15/06/2022|0.16||3890000000|
2022-10-30 13:59:05|07155|100339|SS 600088|3.09B|3090000000|7.77|2,499,007|-18.55%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.02||109800000|
2022-10-30 13:59:09|07156|101154|SS 603005|12.96B|12960000000|19.88|27,421,030|-23.13%|25|2022-10-31|15/09/2022||0.3938||1411000000|2022-08-27|15/06/2022|0.15|0.2563|315000000|
2022-10-30 13:59:13|07157|100280|SS 600007|13.45B|13450000000|13.35|2,440,633|-1.69%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.3||756400000|
2022-10-30 13:59:16|07158|101063|SS 601179|22.71B|22710000000|4.43|34,400,090|-17.96%|25|2022-10-28|15/09/2022|0.02||4660000000||2022-08-31|15/06/2022|0.05||4810000000|
2022-10-30 13:59:19|07159|1155894|SS 601916|144.74B|144740000000|2.75|26,609,545|-20.06%|15|2022-10-29|15/09/2022|||||2022-08-29|15/06/2022|0.05||16350000000|
2022-10-30 13:59:22|07160|1162076|SS 601512|11.63B|11630000000|7.76|2,168,090|-11.52%|15|2022-10-28|15/09/2022|0.13|0.18|653500000||2022-08-24|15/06/2022|0.16|0.24|932100000|
2022-10-30 13:59:25|07161|102956|SS 600373|11.36B|11360000000|8.30|7,555,182|-20.57%|25|2022-10-29|15/09/2022||0.4664||2700000000|2022-08-31|15/06/2022|0.27|0.3839|2720000000|2610000000
2022-10-30 13:59:29|07162|100755|SS 600618|9B|9000000000|9.57|5,546,030|-38.77%|24|2022-10-28|15/09/2022|0.22||1310000000||2022-08-30|15/06/2022|0.35||1690000000|
2022-10-30 13:59:31|07163|100380|SS 600132|43.07B|43070000000|89.00|3,999,920|-40.84%|25|2022-10-28|15/09/2022|0.94|1.04|4250000000|4600000000|2022-08-18|15/06/2022|0.77|0.77|4100000000|4100000000
2022-10-30 13:59:34|07164|942825|SS 603100|13B|13000000000|32.92|6,860,601|96.19%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.37||1710000000|
2022-10-30 13:59:37|07165|996555|SS 600939|6.68B|6680000000|3.51|8,323,440|4.15%|22|2022-08-25|15/06/2022|0.05||14310000000||2022-04-28|15/03/2022|0.02||13610000000|
2022-10-30 13:59:40|07166|100851|SS 600729|7.82B|7820000000|19.73|1,762,133|-14.25%|24|2022-10-29|15/09/2022||0.7||22648000000|2022-08-30|15/06/2022|0.43|0.54|4620000000|4620000000
2022-10-30 13:59:43|07167|100710|SS 600565|5.16B|5160000000|2.07|28,842,883|-10.39%|24|2022-10-26|15/09/2022|||||2022-08-23|15/06/2022|0.1||7980000000|
2022-10-30 13:59:46|07168|100621|SS 600452|11.45B|11450000000|12.52|14,433,791|-10.84%|23|2022-10-28|15/09/2022|0.24||||2022-08-12|15/06/2022|0.23|||
2022-10-30 13:59:52|07169|100496|SS 600279|4.49B|4490000000|3.78|7,987,548|6.78%|22|2022-08-26|15/06/2022|||1210000000||2022-04-28|15/03/2022|||1360000000|
2022-10-30 13:59:55|07170|942818|SS 600917|11.69B|11690000000|7.44|9,463,929|-12.26%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.09||2050000000|
2022-10-30 13:59:57|07171|101025|SS 601005|13.15B|13150000000|1.530|27,879,515|-32.89%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.01||9300000000|
2022-10-30 14:00:00|07172|1010705|SS 603758|3.29B|3290000000|7.94|6,982,787|6.86%|21|2022-08-22|15/06/2022|0.08||249300000||2022-04-22|15/03/2022|0.1||342800000|
2022-10-30 14:00:05|07173|100355|SS 600106|6.9B|6900000000|5.19|23,044,170|101.16%|23|2022-08-26|15/06/2022|0.09||30320000||2022-04-28|15/03/2022|0.01||30140000|
2022-10-30 14:00:11|07174|1155475|SS 601077|39.9B|39900000000|3.50|29,311,051|-8.38%|25|2022-10-29|15/09/2022||0.22|||2022-08-25|15/06/2022|0.23|0.22|7740000000|
2022-10-30 14:00:14|07175|1162153|SS 601827|10.84B|10840000000|6.46|3,989,955|-26.76%|14|2022-10-28|15/09/2022|0.16|0.24|1400000000||2022-08-19|15/06/2022|0.17|0.17|1310000000|
2022-10-30 14:00:17|07176|994511|SS 601127|69.37B|69370000000|46.33|17,030,907|-31.54%|24|2022-10-29|15/09/2022|-0.63||10710000000||2022-08-31|15/06/2022|-0.62||7280000000|
2022-10-30 14:00:20|07177|100378|SS 600129|18.09B|18090000000|32.49|6,473,970|117.18%|24|2022-10-28|15/09/2022|0.22||3360000000||2022-08-26|15/06/2022|0.19||3680000000|3680000000
2022-10-30 14:00:26|07178|100352|SS 600116|15.3B|15300000000|8.00|21,208,297|-16.32%|24|2022-10-28|15/09/2022|0.09||||2022-08-18|15/06/2022|0.14|||
2022-10-30 14:00:29|07179|100945|SS 600847|2.67B|2670000000|17.44|1,578,124|107.13%|23|2022-08-30|15/06/2022|-0.05||101700000||2022-04-29|15/03/2022|-0.07||111100000|
2022-10-30 14:00:32|07180|101039|SS 601158|24.72B|24720000000|5.15|5,295,945|-8.2%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.11||1830000000|
2022-10-30 14:00:35|07181|945168|SS 603601|5.32B|5320000000|5.22|4,632,481|-34.4%|24|2022-10-29|15/09/2022||0.055||495090000|2022-08-30|15/06/2022|0.045|0.05|422000000|423480000
2022-10-30 14:00:39|07182|1043311|SS 603976|3.19B|3190000000|21.13|1,844,310|-37.09%|22|2022-08-25|15/06/2022|0.1||185800000||2022-04-25|15/03/2022|0.17||224600000|
2022-10-30 14:00:43|07183|1056003|SS 603083|3.07B|3070000000|12.02|10,910,367|-3.45%|23|2022-10-11|15/09/2022|0.64||1400000000||2022-08-18|15/06/2022|0.08||957500000|
2022-10-30 14:00:46|07184|100788|SS 600657|11.72B|11720000000|4.11|37,150,030|28.04%|23|2022-08-29|15/06/2022|0.1||3780000000||2022-04-27|15/03/2022|0.01||4040000000|
2022-10-30 14:00:49|07185|1052662|SS 603367|5.65B|5650000000|12.57|2,071,626|4.66%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2022-10-30 14:00:52|07186|101093|SS 601608|14.8B|14800000000|3.41|17,918,117|-21.25%|24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2022-10-30 14:00:55|07187|100307|SS 600067|4.19B|4190000000|3.01|19,819,046|-21%|24|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.05||4470000000|
2022-10-30 14:01:01|07188|996084|SS 603628|3.97B|3970000000|14.50|12,904,083|28.21%|21|2022-08-30|15/06/2022|0.08||338400000||2022-04-29|15/03/2022|0.02||267200000|
2022-10-30 14:01:04|07189|100894|SS 600787|10.46B|10460000000|4.82|15,500,488|-21.24%|24|2022-10-28|15/09/2022|0.01||19750000000||2022-08-25|15/06/2022|0.05||22940000000|
2022-10-30 14:01:08|07190|1162067|SS 600968|29.38B|29380000000|2.89|84,368,289|0%|15|2022-10-25|15/09/2022|0.08||11090000000||2022-08-30|15/06/2022|0.07||12090000000|12100000000
2022-10-30 14:01:11|07191|100852|SS 600737|14.22B|14220000000|6.65|14,119,394|-31.65%|24|2022-10-28|15/09/2022|0.06||7460000000||2022-08-30|15/06/2022|0.19||7030000000|
2022-10-30 14:01:14|07192|997534|SS 603908|3.77B|3770000000|56.50|1,558,942|83.08%|23|2022-10-28|15/09/2022|0.25||290600000||2022-08-31|15/06/2022|1.15||539500000|538330000
2022-10-30 14:01:17|07193|101145|SS 601919|170.56B|170560000000|11.25|106,980,833|-31.94%|25|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|2.31||105260000000|
2022-10-30 14:01:20|07194|101124|SS 601866|27.54B|27540000000|2.470|65,661,334|-28.82%|25|2022-10-29|15/09/2022|0.08||5790000000||2022-08-30|15/06/2022|0.09||7010000000|
2022-10-30 14:01:23|07195|100295|SS 600026|67.81B|67810000000|17.37|69,600,002|192.92%|25|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.03||4040000000|4040000000
2022-10-30 14:01:26|07196|100611|SS 600428|14.23B|14230000000|6.63|106,405,068|25.33%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||3010000000|
2022-10-30 14:01:29|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-86.67%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-10-30 14:01:32|07198|997891|SS 603903|2.21B|2210000000|8.66|1,166,213|-8.75%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.1||351000000|
2022-10-30 14:01:39|07199|942809|SS 600685|25.25B|25250000000|25.98|14,730,333|37.39%|25|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.02||3140000000|
2022-10-30 14:01:42|07200|100315|SS 600072|8.58B|8580000000|11.65|17,924,304|-8.98%|23|2022-08-30|15/06/2022|0.05||943900000||2022-04-28|15/03/2022|0.10||470700000|
2022-10-30 14:01:45|07201|101161|SS 603128|14.32B|14320000000|11.11|18,485,423|-10.04%|24|2022-10-27|15/09/2022|0.2||5520000000||2022-08-23|15/06/2022|0.18||6120000000|
2022-10-30 14:01:49|07202|100836|SS 600715|3.77B|3770000000|2.03|42,973,982|-24.54%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|-0.07||153900000|
2022-10-30 14:01:51|07203|1162045|SS 603212|9.33B|9330000000|21.18|8,467,961|-29.63%|13|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022|0.21||1160000000|1710000000
2022-10-30 14:02:18|07204|100504|SS 600288|5.46B|5460000000|12.49|2,674,402|12.02%|24|2022-10-27|15/09/2022|-0.01||604400000||2022-08-18|15/06/2022|0.22||575600000|
2022-10-30 14:02:21|07205|100478|SS 600257|2.1B|2100000000|4.37|12,062,470|-24.53%|24|2022-10-29|15/09/2022|||||2022-08-13|15/06/2022|-0||320600000|
2022-10-30 14:02:25|07206|1052671|SS 603963|3.25B|3250000000|14.78|6,840,557|118.96%|21|2022-08-25|15/06/2022|-0.02||29870000||2022-04-27|15/03/2022|-0.01||39820000|
2022-10-30 14:02:28|07207|996080|SS 603360|4.04B|4040000000|15.95|4,167,521|27.5%|23|2022-10-29|15/09/2022|||||2022-08-16|15/06/2022|0.52||366400000|
2022-10-30 14:02:40|07208|101125|SS 601880|32.85B|32850000000|1.590|52,098,697|-5.92%|25|2022-10-27|15/09/2022|0.02||2860000000||2022-08-25|15/06/2022|0.01||2900000000|
2022-10-30 14:02:43|07209|100734|SS 600593|1.54B|1540000000|11.95|1,700,487|4.46%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.3||21300000|
2022-10-30 14:02:49|07210|100833|SS 600719|1.76B|1760000000|4.36|1,819,925|20.78%|22|2022-08-11|15/06/2022|-0.08||||2022-04-28|15/03/2022|0.1|||
2022-10-30 14:02:52|07211|100942|SS 600844|2.66B|2660000000|2.88|12,180,681|-11.66%|24|2022-10-28|15/09/2022|-0.04||230700000||2022-08-27|15/06/2022|-0||266500000|
2022-10-30 14:02:55|07212|101181|SS 900921|366.44M|366440000|0.205|693,305|-0.49%|22|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-10-30 14:02:59|07213|997892|SS 603955|2.38B|2380000000|17.57|4,916,922|47.15%|23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2022-10-30 14:03:01|07214|101026|SS 601006|96.64B|96640000000|6.50|33,416,026|2.36%|25|2022-10-28|15/09/2022|0.19|0.2227|19830000000|21570000000|2022-08-30|15/06/2022|0.2963|0.3025|20670000000|20670000000
2022-10-30 14:03:04|07215|100813|SS 600694|4.55B|4550000000|15.98|1,694,632|-18.01%|25|2022-10-31|15/09/2022||||7932000000|2022-08-31|15/06/2022|0.65||1620000000|
2022-10-30 14:03:08|07216|1031219|SS 603233|34.42B|34420000000|36.27|4,059,144|23.05%|23|2022-10-28|15/09/2022|0.22|0.351|5100000000|5110000000|2022-08-30|15/06/2022|0.35|0.325|5040000000|4700000000
2022-10-30 14:03:11|07217|100858|SS 600744|7.16B|7160000000|4.020|12,297,990|-34.53%|22|2022-08-24|15/06/2022|-0.09||||2022-04-29|15/03/2022|-0.06|||
2022-10-30 14:03:13|07218|101148|SS 601991|44.68B|44680000000|3.140|108,071,159|15.44%|25|2022-10-27|15/09/2022|0.01||||2022-08-30|15/06/2022|0.08||25800000000|
2022-10-30 14:03:16|07219|100432|SS 600198|7.84B|7840000000|5.97|8,398,788|-24.14%|24|2022-10-28|15/09/2022|-0.03||201700000||2022-08-30|15/06/2022|0.02||277700000|
2022-10-30 14:03:19|07220|942602|SS 603019|34.48B|34480000000|23.55|26,656,329|-14.27%|25|2022-10-27|15/09/2022|0.12|0.11|2360000000||2022-08-31|15/06/2022|0.25|0.23|2850000000|
2022-10-30 14:03:22|07221|100748|SS 600611|5.49B|5490000000|2.80|4,420,446|-15.15%|23|2022-08-30|15/06/2022|0.03||348700000||2022-04-28|15/03/2022|-0.11||509300000|
2022-10-30 14:03:26|07222|101760|SS 900903|756.98M|756980000|0.234|462,463|-18.47%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-10-30 14:03:29|07223|1082138|SS 603587|6.41B|6410000000|13.49|1,049,500|-28.01%|23|2022-10-28|15/09/2022|0.26|0.4|618500000||2022-08-26|15/06/2022|0.21|0.4|504000000|504000000
2022-10-30 14:03:32|07224|996066|SS 603032|11.94B|11940000000|71.00|2,067,879|56.77%|23|2022-10-28|15/09/2022||0.45|||2022-07-29|15/06/2022|0.35|0.35|140100000|
2022-10-30 14:03:36|07225|100666|SS 600503|4.1B|4100000000|2.56|15,138,799|-16.88%|23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2022-10-30 14:03:39|07226|1057234|SS 603056|16.89B|16890000000|16.56|13,692,128|51.65%|22|2022-10-28|15/09/2022|0.28|0.14|8020000000||2022-08-26|15/06/2022|0.12|0.12|7780000000|
2022-10-30 14:03:42|07227|100926|SS 600826|4B|4000000000|7.50|1,759,212|-6.25%|23|2022-08-25|15/06/2022|0.08||73520000||2022-04-25|15/03/2022|-0.15||40020000|
2022-10-30 14:03:46|07228|100969|SS 600875|65.7B|65700000000|22.42|38,696,545|23.53%|25|2022-10-29|15/09/2022|0.23||12640000000||2022-08-30|15/06/2022|0.27||13800000000|13800000000
2022-10-30 14:03:49|07229|100279|SS 600006|10.9B|10900000000|5.45|25,732,405|-21.58%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.01||2720000000|
2022-10-30 14:03:52|07230|100332|SS 600081|4.68B|4680000000|9.94|3,903,981|-14.68%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||1470000000|
2022-10-30 14:03:55|07231|955758|SS 601198|24.24B|24240000000|7.50|20,951,004|-31.57%|23|2022-08-25|15/06/2022|0.08||1070000000||2022-04-27|15/03/2022|0.01||699400000|
2022-10-30 14:03:59|07232|100907|SS 600804|5.19B|5190000000|3.13|25,586,162|-46.31%|25|2022-10-29|15/09/2022|-0.02||924500000||2022-08-30|15/06/2022|-0.08||842800000|
2022-10-30 14:04:02|07233|994572|SS 603528|4.08B|4080000000|6.53|13,234,215|2.03%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.03||176000000|
2022-10-30 14:04:05|07234|994628|SS 603999|2.75B|2750000000|4.77|3,961,009|-0.63%|22|2022-08-25|15/06/2022|0.04||289600000||2022-04-21|15/03/2022|0.01||194200000|
2022-10-30 14:04:08|07235|1081677|SS 601330|9.22B|9220000000|6.52|4,549,304|-30.27%|23|2022-10-29|15/09/2022||0.22|||2022-08-30|15/06/2022|0.17|0.18|1160000000|
2022-10-30 14:04:11|07236|100883|SS 600776|9.63B|9630000000|9.18|7,391,605|-10.96%|23|2022-08-28|15/06/2022|0.02||730700000||2022-04-28|15/03/2022|||613700000|
2022-10-30 14:04:14|07237|101755|SS 900941|1.33B|1330000000|0.392|324,568|-12.5%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-10-30 14:04:17|07238|994562|SS 603377|3.65B|3650000000|5.20|5,945,215|-32.64%|24|2022-10-29|15/09/2022|||||2022-08-18|15/06/2022|0.01||259400000|
2022-10-30 14:04:20|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-83.44%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-10-30 14:04:22|07240|1079938|SS 603486|35.28B|35280000000|61.50|4,012,782|-64.14%|22|2022-10-29|15/09/2022||0.8384||3640000000|2022-08-31|15/06/2022|0.79|0.79|3620000000|3610000000
2022-10-30 14:04:25|07241|100690|SS 600537|7.03B|7030000000|5.89|92,455,121|36.66%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|0.03||2100000000|
2022-10-30 14:04:28|07242|1024775|SS 603496|2.96B|2960000000|12.98|6,028,338|-9.61%|23|2022-10-26|15/09/2022|0.13||213700000||2022-08-19|15/06/2022|-0.03||98050000|
2022-10-30 14:04:31|07243|950057|SS 603869|4.19B|4190000000|8.44|7,312,056|-3.1%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.02||313000000|
2022-10-30 14:04:34|07244|100906|SS 600803|50.21B|50210000000|16.30|11,357,060|-11.46%|24|2022-10-29|15/09/2022||0.3533||29950000000|2022-08-20|15/06/2022|0.27|0.2624|37700000000|37690000000
2022-10-30 14:04:37|07245|101152|SS 603002|4.84B|4840000000|5.35|6,851,968|-23.24%|23|2022-08-17|15/06/2022|0.49||854200000||2022-04-25|15/03/2022|0.08||886600000|
2022-10-30 14:04:40|07246|100510|SS 600295|28.32B|28320000000|14.50|11,906,793|-31.44%|24|2022-10-29|15/09/2022|0.65||8490000000||2022-08-31|15/06/2022|1.99||9910000000|
2022-10-30 14:04:43|07247|101193|SS 900936|3.9B|3900000000|1.843|1,392,068|34.6%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 14:04:47|07248|1141903|SS 688018|6.63B|6630000000|82.40|985,744|-49.66%|18|2022-10-29|15/09/2022||0.62||400690000|2022-08-23|15/06/2022|0.44|0.44|325000000|325000000
2022-10-30 14:04:50|07249|996095|SS 603966|3.66B|3660000000|12.24|5,600,237|56.92%|23|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.21||460700000|
2022-10-30 14:04:53|07250|100764|SS 600622|3.97B|3970000000|2.65|37,639,184|2.32%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.02||2530000000|
2022-10-30 14:04:55|07251|101115|SS 601788|57.49B|57490000000|14.01|72,821,349|-8.01%|25|2022-10-28|15/09/2022|0.26||3550000000||2022-08-25|15/06/2022|0.31||3190000000|
2022-10-30 14:04:59|07252|100674|SS 600516|23.14B|23140000000|6.08|25,428,542|-43.39%|24|2022-10-31|15/09/2022||0.12|||2022-08-31|15/06/2022|0.08|0.11|1520000000|
2022-10-30 14:05:01|07253|100669|SS 600507|13.76B|13760000000|5.90|10,568,007|-20.16%|25|2022-10-29|15/09/2022||0.36|||2022-08-27|15/06/2022|0.17|0.42|8070000000|
2022-10-30 14:05:04|07254|100962|SS 600869|12.94B|12940000000|5.83|50,984,684|-7.17%|24|2022-10-28|15/09/2022|0.06||5970000000||2022-08-11|15/06/2022|0.12||5770000000|
2022-10-30 14:05:07|07255|101109|SS 601700|5.61B|5610000000|4.91|33,903,547|18.31%|22|2022-08-29|15/06/2022|0.02||709200000||2022-04-19|15/03/2022|0.02||585700000|
2022-10-30 14:05:11|07256|100654|SS 600498|16.02B|16020000000|13.49|6,995,605|-21.71%|25|2022-10-29|15/09/2022||0.17||8040000000|2022-08-27|15/06/2022|0.12|0.22|9470000000|9470000000
2022-10-30 14:05:14|07257|101035|SS 601038|8.52B|8520000000|10.14|4,377,806|-20.22%|25|2022-10-28|15/09/2022|0.29||3690000000||2022-08-25|15/06/2022|0.09||2380000000|
2022-10-30 14:05:16|07258|1162059|SS 601865|94.96B|94960000000|35.17|9,673,497|-36.07%|15|2022-10-28|15/09/2022|0.23|0.3315|3910000000|3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-10-30 14:05:20|07259|994527|SS 603007|1.23B|1230000000|3.69|5,125,872|19.03%|22|2022-08-29|15/06/2022|-0.08||38750000||2022-04-27|15/03/2022|-0.05||44790000|
2022-10-30 14:05:23|07260|1010704|SS 603488|1.91B|1910000000|6.53|1,592,154|-20.07%|21|2022-08-29|15/06/2022|0.08||143000000||2022-04-28|15/03/2022|||67240000|
2022-10-30 14:05:28|07261|100994|SS 600965|4.58B|4580000000|5.60|6,366,774|-12.5%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2022-10-30 14:05:32|07262|101127|SS 601901|52.44B|52440000000|6.37|24,818,542|-21.94%|24|2022-10-29|15/09/2022|0.06||1830000000||2022-08-23|15/06/2022|0.11||2410000000|
2022-10-30 14:05:34|07263|100741|SS 600601|5.14B|5140000000|2.34|14,782,372|-10%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.04||1220000000|
2022-10-30 14:05:37|07264|1077010|SS 603045|2.01B|2010000000|14.85|4,350,585|-17.22%|23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2022-10-30 14:05:40|07265|996557|SS 603345|39.89B|39890000000|136.02|2,521,297|-32.88%|23|2022-10-28|15/09/2022|0.8|0.7184|2880000000|2750000000|2022-08-23|15/06/2022|0.85|0.9434|2940000000|2860000000
2022-10-30 14:05:43|07266|1052661|SS 603363|11.03B|11030000000|12.66|29,375,672|24.12%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.42||4660000000|
2022-10-30 14:05:46|07267|1010849|SS 603383|7.97B|7970000000|46.48|2,558,018|39.41%|23|2022-10-26|15/09/2022|0.22|0.33|158300000||2022-08-30|15/06/2022|0.15|0.15|131100000|
2022-10-30 14:05:49|07268|100905|SS 600802|2.3B|2300000000|5.03|6,152,028|-27.1%|24|2022-10-27|15/09/2022|-0.24||702700000||2022-08-27|15/06/2022|-0.09||678500000|
2022-10-30 14:05:52|07269|102095|SS 600693|3.16B|3160000000|3.75|15,769,678|-2.85%|24|2022-10-26|15/09/2022|||399200000||2022-08-26|15/06/2022|0.07||401400000|
2022-10-30 14:05:54|07270|100301|SS 600033|7.41B|7410000000|2.70|11,343,799|1.5%|24|2022-10-29|15/09/2022|||744600000||2022-08-31|15/06/2022|0.1||625300000|
2022-10-30 14:05:57|07271|1141898|SS 688010|3.06B|3060000000|20.24|774,645|-23.68%|17|2022-08-23|15/06/2022|-0.01||183000000||2022-04-29|15/03/2022|0.08||131400000|
2022-10-30 14:06:00|07272|100639|SS 600483|20.95B|20950000000|10.72|12,953,135|-39.81%|24|2022-10-25|15/09/2022|0.19|0.35|3810000000||2022-08-26|15/06/2022|0.26|0.35|2850000000|
2022-10-30 14:06:03|07273|942796|SS 600203|3.45B|3450000000|5.82|9,967,329|-37.89%|23|2022-08-15|15/06/2022|0.03||4210000000||2022-04-28|15/03/2022|0.04||4350000000|
2022-10-30 14:06:06|07274|100650|SS 600493|1.38B|1380000000|5.08|4,004,122|-3.24%|22|2022-08-26|15/06/2022|0.04||345600000||2022-04-29|15/03/2022|0.02||264400000|
2022-10-30 14:06:11|07275|996559|SS 603817|3.25B|3250000000|6.08|4,319,964|11.76%|22|2022-08-22|15/06/2022|0.08||258300000||2022-04-25|15/03/2022|0.09||252600000|
2022-10-30 14:06:14|07276|1008685|SS 603826|27.13B|27130000000|57.96|1,275,570|52.13%|23|2022-10-26|15/09/2022|0.05||247000000||2022-08-26|15/06/2022|0.06||206900000|
2022-10-30 14:06:18|07277|100583|SS 600388|15.02B|15020000000|14.05|10,107,017|72.82%|25|2022-10-18|15/09/2022|0.21|0.31|2590000000||2022-08-05|15/06/2022|0.28|0.28|2940000000|
2022-10-30 14:06:21|07278|945169|SS 603686|3.59B|3590000000|8.74|3,989,288|-30.19%|24|2022-10-29|15/09/2022|||1290000000||2022-08-24|15/06/2022|0.16||1220000000|
2022-10-30 14:06:24|07279|102094|SS 600592|2.8B|2800000000|7.00|4,829,891|-16.47%|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2022-10-30 14:06:27|07280|942811|SS 600753|2.53B|2530000000|10.97|4,215,380|-37.64%|23|2022-10-27|15/09/2022|||323000000||2022-08-18|15/06/2022|0.02||655100000|
2022-10-30 14:06:30|07281|100359|SS 600103|4.96B|4960000000|2.240|20,472,872|-9.31%|23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2022-10-30 14:06:34|07282|1024774|SS 603933|2.09B|2090000000|9.92|1,372,648|-23.93%|21|2022-08-26|15/06/2022|0.08||564500000||2022-04-29|15/03/2022|0.11||526800000|
2022-10-30 14:06:37|07283|996088|SS 603668|6.85B|6850000000|15.95|7,965,642|116.71%|24|2022-10-21|15/09/2022|0.23|0.16|2000000000||2022-08-19|15/06/2022|0.15|0.15|1840000000|
2022-10-30 14:06:39|07284|945170|SS 603678|19.37B|19370000000|42.29|5,307,450|-43.08%|24|2022-10-28|15/09/2022||0.75|||2022-08-27|15/06/2022|0.66|0.65|1120000000|
2022-10-30 14:06:42|07285|100718|SS 600573|2.27B|2270000000|9.06|9,294,645|2.26%|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2022-10-30 14:06:45|07286|100789|SS 600660|82.67B|82670000000|33.31|12,049,609|-32.57%|25|2022-10-21|15/09/2022|0.58|0.4079|7540000000|7610000000|2022-08-30|15/06/2022|0.58|0.5139|6360000000|6430000000
2022-10-30 14:06:48|07287|1162043|SS 603893|26.85B|26850000000|64.90|2,280,956|-39%|15|2022-10-28|15/09/2022|0.01|0.52|328400000|1060000000|2022-08-10|15/06/2022|0.45|0.45|699000000|699000000
2022-10-30 14:06:51|07288|996082|SS 603444|18.69B|18690000000|260.00|711,577|-24.07%|23|2022-10-27|15/09/2022|4.5|4.9|1320000000|1380000000|2022-08-16|15/06/2022|4.57|4.96|1280000000|1290000000
2022-10-30 14:06:54|07289|1164174|SS 603087|20.46B|20460000000|36.44|3,893,510|-45.93%|13|2022-10-28|15/09/2022|-0.39||402100000||2022-08-26|15/06/2022|-0.55||144800000|
2022-10-30 14:06:57|07290|994613|SS 603886|3.95B|3950000000|16.45|2,369,570|-17.71%|23|2022-10-27|15/09/2022|0.98||1080000000||2022-08-25|15/06/2022|0.34||611300000|
2022-10-30 14:06:59|07291|1052653|SS 601086|2.33B|2330000000|3.50|12,903,833|3.55%|22|2022-08-26|15/06/2022|0.01||196600000||2022-04-29|15/03/2022|0.05||259200000|
2022-10-30 14:07:01|07292|100694|SS 600543|1.63B|1630000000|5.09|4,356,507|-23.11%|22|2022-08-26|15/06/2022|-0.06||19650000||2022-04-27|15/03/2022|-0.03||27900000|
2022-10-30 14:07:03|07293|100839|SS 600720|7.6B|7600000000|9.79|11,485,183|1.24%|24|2022-10-29|15/09/2022||0.7|||2022-08-20|15/06/2022|0.64|0.7|3020000000|
2022-10-30 14:07:07|07294|100364|SS 600108|5.78B|5780000000|2.970|30,558,252|-2.3%|24|2022-10-28|15/09/2022|||763900000||2022-08-26|15/06/2022|||809300000|
2022-10-30 14:07:09|07295|100889|SS 600795|79.55B|79550000000|4.460|204,460,206|59.86%|25|2022-10-25|15/09/2022|0.15|0.1|||2022-08-23|15/06/2022|0.07|0.07|44370000000|44370000000
2022-10-30 14:07:12|07296|101023|SS 601002|4.41B|4410000000|4.60|8,715,897|-7.63%|23|2022-08-29|15/06/2022|0.05||730400000||2022-04-27|15/03/2022|0.06||672500000|
2022-10-30 14:07:15|07297|100580|SS 600383|36.3B|36300000000|8.04|63,049,165|-20.79%|25|2022-10-28|15/09/2022|0.3|0.3481|24960000000|19640000000|2022-08-27|15/06/2022|0.3|0.295|14760000000|25500000000
2022-10-30 14:07:18|07298|100870|SS 600759|5.05B|5050000000|2.230|32,516,768|-26.16%|24|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.02||655400000|
2022-10-30 14:07:21|07299|1031221|SS 603387|6.64B|6640000000|13.10|7,430,381|4.86%|23|2022-10-27|15/09/2022|0.28||404000000||2022-08-24|15/06/2022|0.22||402500000|
2022-10-30 14:07:24|07300|997894|SS 603986|55.36B|55360000000|82.99|11,034,642|-51.04%|24|2022-10-29|15/09/2022||1.04||2890000000|2022-08-27|15/06/2022|1.26|1.26|2550000000|2550000000
2022-10-30 14:07:27|07301|100413|SS 600182|3.89B|3890000000|11.45|885,031|-13.65%|23|2022-08-25|15/06/2022|0.02||794400000||2022-04-28|15/03/2022|0.01||891100000|
2022-10-30 14:07:30|07302|100708|SS 600562|17.49B|17490000000|14.08|7,970,075|-4.67%|24|2022-10-28|15/09/2022|0.06||543400000||2022-08-27|15/06/2022|0.17||888500000|
2022-10-30 14:07:34|07303|100433|SS 600199|13.56B|13560000000|20.62|13,990,223|14.11%|24|2022-10-29|15/09/2022|-0.12||213100000||2022-08-31|15/06/2022|-0.06||256900000|
2022-10-30 14:07:36|07304|1162041|SS 603195|73.76B|73760000000|122.70|646,036|-22.14%|15|2022-10-28|15/09/2022|1.42|1.4|3640000000|3750000000|2022-08-18|15/06/2022|1.44|1.4|3760000000|3760000000
2022-10-30 14:07:39|07305|1162090|SS 603256|5.74B|5740000000|6.49|5,734,551|-22.55%|14|2022-10-28|15/09/2022|0.01||120700000||2022-08-30|15/06/2022|0.02||162200000|
2022-10-30 14:07:42|07306|100534|SS 600323|14.99B|14990000000|18.38|3,542,452|-16.83%|25|2022-10-27|15/09/2022|0.39|0.43||11777000000|2022-08-19|15/06/2022|0.48|0.54|3410000000|
2022-10-30 14:07:45|07307|101100|SS 601633|199.98B|199980000000|28.95|28,929,455|-57.43%|25|2022-10-29|15/09/2022|0.28|0.11|37350000000|38000000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-10-30 14:07:48|07308|994560|SS 603336|2.65B|2650000000|6.04|12,829,504|-25.15%|23|2022-08-19|15/06/2022|0.04||233100000||2022-04-27|15/03/2022|0.03||246000000|
2022-10-30 14:07:52|07309|100342|SS 600094|7.28B|7280000000|3.17|12,212,937|-10.45%|23|2022-08-12|15/06/2022|0.04||1230000000||2022-04-26|15/03/2022|-0.03||821300000|
2022-10-30 14:07:55|07310|101197|SS 900940|1B|1000000000|0.286|66,538|-8.63%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-10-30 14:07:59|07311|100420|SS 600185|10.46B|10460000000|5.55|18,121,462|-17.29%|24|2022-10-28|15/09/2022|-0.07||599800000||2022-08-30|15/06/2022|-0.02||811600000|
2022-10-30 14:08:04|07312|100745|SS 600606|37.81B|37810000000|2.67|57,731,866|-28.54%|25|2022-10-31|15/09/2022|0.19|0.0903|101300000000|85990000000|2022-08-23|15/06/2022|0.1805|0.1805|171970000000|171970000000
2022-10-30 14:08:07|07313|100437|SS 600206|10.87B|10870000000|12.84|23,515,498|0.31%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.1||3500000000|
2022-10-30 14:08:10|07314|101007|SS 600979|3.88B|3880000000|3.15|39,219,771|-9.74%|22|2022-08-26|15/06/2022|0.06||||2022-04-28|15/03/2022|0.01|||
2022-10-30 14:08:13|07315|1052664|SS 603386|3.44B|3440000000|10.53|6,200,436|-14.04%|23|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.13||687600000|
2022-10-30 14:08:16|07316|1024788|SS 603335|2.53B|2530000000|5.91|21,044,808|38.41%|22|2022-08-18|15/06/2022|-0||409200000||2022-04-27|15/03/2022|0.03||400100000|
2022-10-30 14:08:20|07317|102967|SS 603328|6.8B|6800000000|6.81|7,819,188|2.25%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2022-10-30 14:08:23|07318|1052669|SS 603813|1.54B|1540000000|14.61|831,687|14.5%|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2022-10-30 14:08:25|07319|100614|SS 600433|6.19B|6190000000|3.41|8,337,571|-25.22%|23|2022-08-29|15/06/2022|0.06||2090000000||2022-04-25|15/03/2022|0.02||1720000000|
2022-10-30 14:08:29|07320|100796|SS 600673|26.49B|26490000000|9.14|28,716,881|-14.1%|23|2022-10-31|15/09/2022|||||2022-07-30|15/06/2022|0.12||3080000000|
2022-10-30 14:08:32|07321|1057309|SS 603848|4.77B|4770000000|11.89|1,478,533|-0.92%|23|2022-10-28|15/09/2022||0.27|385100000||2022-08-25|15/06/2022|0.15|0.24|379300000|
2022-10-30 14:08:35|07322|1141914|SS 688388|11.49B|11490000000|49.08|3,904,477|-71.47%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.49||971000000|971000000
2022-10-30 14:08:37|07323|1008684|SS 603797|3.1B|3100000000|5.36|3,256,832|-21.18%|22|2022-08-26|15/06/2022|0.11||247300000||2022-04-29|15/03/2022|0.11||231000000|
2022-10-30 14:08:40|07324|1159376|SS 603983|11.47B|11470000000|28.56|2,355,412|-18.19%|17|2022-10-29|15/09/2022|0.01|-0.0088|326500000|285020000|2022-08-27|15/06/2022|0.13|0.13|435000000|435000000
2022-10-30 14:08:43|07325|100961|SS 600868|4.92B|4920000000|2.59|38,177,733|-7.5%|22|2022-08-22|15/06/2022|0.01||139400000||2022-04-28|15/03/2022|||60720000|
2022-10-30 14:08:46|07326|100579|SS 600382|3.16B|3160000000|4.11|4,106,288|-18.29%|23|2022-08-29|15/06/2022|0.24||314100000||2022-04-27|15/03/2022|0.08||200300000|
2022-10-30 14:08:49|07327|100732|SS 600589|1.48B|1480000000|2.10|5,487,517|-0.94%|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2022-10-30 14:08:51|07328|955765|SS 603838|1.73B|1730000000|5.40|1,553,898|-23.84%|23|2022-08-03|15/06/2022|||66510000||2022-04-28|15/03/2022|-0.01||67850000|
2022-10-30 14:08:54|07329|994553|SS 603268|1.71B|1710000000|13.77|663,372|-8.63%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2022-10-30 14:08:57|07330|1162097|SS 603863|2.09B|2090000000|10.19|3,523,024|28.82%|15|2022-08-29|15/06/2022|-0.28||265000000||2022-04-29|15/03/2022|0.01||223000000|
2022-10-30 14:09:01|07331|994558|SS 603322|2.52B|2520000000|15.80|3,355,203|34.13%|23|2022-08-17|15/06/2022|0.17||320200000||2022-04-29|15/03/2022|0.03||352800000|
2022-10-30 14:09:04|07332|1052668|SS 603725|1.43B|1430000000|6.88|2,569,311|-3.23%|22|2022-08-30|15/06/2022|0.07||740400000||2022-04-28|15/03/2022|0.01||496000000|
2022-10-30 14:09:07|07333|1081729|SS 603348|18.2B|18200000000|69.05|4,581,847|100.03%|24|2022-10-28|15/09/2022|0.39||1450000000||2022-08-16|15/06/2022|0.2||1200000000|
2022-10-30 14:09:09|07334|102090|SS 600256|69.55B|69550000000|10.60|136,758,105|60.36%|24|2022-10-19|15/09/2022|0.52|0.2|15960000000||2022-08-17|15/06/2022|0.44|0.09|11920000000|
2022-10-30 14:09:12|07335|100743|SS 600603|9.3B|9300000000|7.41|35,189,447|102.46%|24|2022-10-29|15/09/2022|||102900000||2022-08-25|15/06/2022|0.04||164500000|
2022-10-30 14:09:15|07336|101080|SS 601333|12.23B|12230000000|1.92|29,069,430|-10.28%|25|2022-10-28|15/09/2022||0.1099||5810000000|2022-08-29|15/06/2022|-0.0529|0.0068|4490000000|4950000000
2022-10-30 14:09:18|07337|101142|SS 601996|2.98B|2980000000|2.660|10,383,832|-11.63%|24|2022-10-28|15/09/2022||0.05|||2022-08-31|15/06/2022|0.01|0.05|405000000|
2022-10-30 14:09:22|07338|100523|SS 600310|4.24B|4240000000|2.89|23,709,987|-40.21%|24|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.04|||
2022-10-30 14:09:25|07339|100459|SS 600236|48.71B|48710000000|6.18|12,618,858|6.74%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.15|||
2022-10-30 14:09:28|07340|942831|SS 603368|6.5B|6500000000|17.95|3,603,422|17.86%|24|2022-10-27|15/09/2022|0.57||5020000000||2022-08-18|15/06/2022|0.409||4390000000|
2022-10-30 14:09:30|07341|954955|SS 601368|4.5B|4500000000|5.10|5,919,595|3.87%|24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2022-10-30 14:09:34|07342|994506|SS 600936|5.01B|5010000000|3.00|8,059,557|15.83%|24|2022-10-29|15/09/2022|||343300000||2022-08-31|15/06/2022|-0.06||492600000|
2022-10-30 14:09:38|07343|100568|SS 600368|3.89B|3890000000|3.46|8,994,616|-4.95%|24|2022-10-27|15/09/2022|0.12||354300000||2022-08-12|15/06/2022|0.13||414300000|
2022-10-30 14:09:41|07344|100472|SS 600252|9.28B|9280000000|2.68|15,609,243|-12.13%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.01||549200000|
2022-10-30 14:09:44|07345|100880|SS 600771|13.06B|13060000000|26.69|7,336,052|-8.44%|24|2022-10-28|15/09/2022|-0.12||341900000||2022-08-26|15/06/2022|||242000000|
2022-10-30 14:09:48|07346|101068|SS 601238|98.85B|98850000000|11.50|32,569,771|-33.45%|25|2022-10-28|15/09/2022|0.23|0.2023|31680000000|28870000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-10-30 14:09:51|07347|100277|SS 600004|33.82B|33820000000|14.29|15,076,682|20.69%|25|2022-10-29|15/09/2022||-0.063||1250000000|2022-08-31|15/06/2022|-0.18|-0.18|790000000|791500000
2022-10-30 14:09:54|07348|994609|SS 603861|3.15B|3150000000|7.22|5,606,391|-28.44%|22|2022-08-25|15/06/2022|-0||742600000||2022-04-29|15/03/2022|-0.13||420800000|
2022-10-30 14:10:01|07349|100542|SS 600332|41.66B|41660000000|27.08|5,969,116|-7.01%|25|2022-10-26|15/09/2022|0.54|0.565|17590000000|21190000000|2022-08-19|15/06/2022|0.48|0.34|16680000000|17960000000
2022-10-30 14:10:05|07350|100348|SS 600098|18.69B|18690000000|5.33|22,082,314|-25.87%|24|2022-10-29|15/09/2022|0.14||14800000000||2022-08-31|15/06/2022|0.13||12370000000|
2022-10-30 14:10:09|07351|1141905|SS 688020|3.06B|3060000000|38.13|1,557,580|-55.33%|15|2022-08-12|15/06/2022|-0.24||75130000||2022-04-21|15/03/2022|-0.16||96030000|
2022-10-30 14:10:12|07352|100984|SS 600894|5.31B|5310000000|6.17|2,809,525|-8.32%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.25||1930000000|
2022-10-30 14:10:15|07353|945719|SS 603898|3.28B|3280000000|10.93|2,148,215|1.86%|24|2022-10-25|15/09/2022|0.73||725800000||2022-08-18|15/06/2022|0.27||781000000|
2022-10-30 14:10:22|07354|1043306|SS 603535|3.95B|3950000000|16.95|1,344,786|-22.17%|23|2022-10-26|15/09/2022|0.86||334600000||2022-08-31|15/06/2022|0.27||340100000|
2022-10-30 14:10:25|07355|1052670|SS 603882|34.9B|34900000000|74.70|4,087,683|-34.75%|23|2022-10-28|15/09/2022|1.72|1.54|3900000000|3560000000|2022-08-18|15/06/2022|1.7|1.7|4060000000|4060000000
2022-10-30 14:10:28|07356|100799|SS 600684|2.93B|2930000000|3.43|11,300,662|11%|24|2022-10-27|15/09/2022|||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2022-10-30 14:10:31|07357|1031313|SS 601228|23.24B|23240000000|3.08|19,774,734|-2.22%|22|2022-08-30|15/06/2022|0.06||3400000000||2022-04-28|15/03/2022|0.05||2810000000|
2022-10-30 14:10:34|07358|1024793|SS 603043|12.16B|12160000000|21.44|2,380,169|-5.72%|23|2022-10-28|15/09/2022|0.73|0.8|1920000000||2022-08-30|15/06/2022|0.00|0.00|676000000|677000000
2022-10-30 14:10:38|07359|1162061|SS 603390|3.22B|3220000000|6.44|3,563,204|-19.8%|14|2022-08-24|15/06/2022|-0.08||83580000||2022-04-27|15/03/2022|-0.03||86640000|
2022-10-30 14:10:41|07360|100588|SS 600393|3.32B|3320000000|1.310|30,409,453|-2.24%|21|2022-08-08|15/06/2022|-0.22||910500000||2022-04-29|15/12/2021|-0.24||458700000|
2022-10-30 14:10:45|07361|942828|SS 603166|3.92B|3920000000|6.06|11,464,662|-16.87%|23|2022-10-29|15/09/2022|||265800000||2022-08-19|15/06/2022|0.02||250300000|
2022-10-30 14:10:48|07362|994509|SS 600996|11.77B|11770000000|9.82|65,839,180|124.2%|23|2022-10-29|15/09/2022|-0.26||483700000||2022-08-30|15/06/2022|||708100000|
2022-10-30 14:10:52|07363|100455|SS 600227|4.77B|4770000000|2.820|11,417,129|-11.88%|21|2022-08-22|15/06/2022|-0.01||802400000||2022-04-25|15/03/2022|0.01||576100000|
2022-10-30 14:10:55|07364|1055999|SS 600903|8.5B|8500000000|7.47|11,283,019|-24.7%|22|2022-08-26|15/06/2022|-0.02||1330000000||2022-04-26|15/03/2022|-0.06||1800000000|
2022-10-30 14:10:58|07365|100676|SS 600523|7.44B|7440000000|18.40|4,744,602|23.24%|24|2022-10-28|15/09/2022|0.12||549500000||2022-08-27|15/06/2022|0.02||455200000|
2022-10-30 14:11:01|07366|100589|SS 600395|15.05B|15050000000|7.01|31,570,566|-8.96%|24|2022-10-28|15/09/2022|0.25||2810000000||2022-08-26|15/06/2022|0.36||3380000000|3380000000
2022-10-30 14:11:04|07367|100567|SS 600367|4.96B|4960000000|16.91|13,053,973|7.71%|22|2022-08-11|15/06/2022|0.37||610700000||2022-04-27|15/03/2022|0.29||594700000|
2022-10-30 14:11:07|07368|1162039|SS 603439|4.98B|4980000000|12.12|3,140,643|-5.9%|15|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.1||271000000|
2022-10-30 14:11:10|07369|1043304|SS 603458|2.87B|2870000000|9.16|3,526,825|-11.33%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.17||714500000|
2022-10-30 14:11:13|07370|101018|SS 600992|5.27B|5270000000|21.51|26,082,150|166.87%|22|2022-08-30|15/06/2022|0.01||681000000||2022-04-28|15/03/2022|0.02||506500000|
2022-10-30 14:11:16|07371|100735|SS 600594|4.37B|4370000000|5.52|9,664,793|-2.65%|25|2022-10-28|15/09/2022|||653100000||2022-08-26|15/06/2022|0.1||758200000|
2022-10-30 14:11:19|07372|100486|SS 600268|5.07B|5070000000|7.19|21,874,181|-29.44%|24|2022-10-27|15/09/2022|0.06||1560000000||2022-08-19|15/06/2022|0.07||1820000000|
2022-10-30 14:11:22|07373|996087|SS 603639|8.23B|8230000000|24.15|4,180,403|34.39%|23|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.55||1610000000|
2022-10-30 14:11:26|07374|100449|SS 600221|49.56B|49560000000|1.490|101,729,140|-28.71%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.28||4700000000|
2022-10-30 14:11:28|07375|101758|SS 900945|6.83B|6830000000|0.216|555,563|-11.11%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 14:11:31|07376|994542|SS 603069|6.61B|6610000000|20.92|15,612,178|43.39%|23|2022-10-28|15/09/2022||0.06|||2022-08-27|15/06/2022|-0.1|-0.1|170300000|
2022-10-30 14:11:35|07377|100671|SS 600515|46.16B|46160000000|4.04|46,413,016|-33.77%|24|2022-10-26|15/09/2022|0.14||688600000||2022-08-24|15/06/2022|-0||1080000000|
2022-10-30 14:11:38|07378|943643|SS 601969|13.45B|13450000000|6.61|13,587,563|-56.63%|25|2022-10-29|15/09/2022|0.08||1050000000||2022-08-24|15/06/2022|0.12||1640000000|
2022-10-30 14:11:41|07379|100939|SS 600837|93.1B|93100000000|8.37|25,407,785|-32.23%|25|2022-10-29|15/09/2022||0.203||9640000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-10-30 14:11:46|07380|100647|SS 600477|9.38B|9380000000|3.96|96,466,006|10.92%|24|2022-10-29|15/09/2022||0.09|||2022-08-27|15/06/2022|0.06|0.05|2540000000|
2022-10-30 14:11:50|07381|100374|SS 600126|13.2B|13200000000|3.91|10,724,110|-21.8%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.04||13970000000|
2022-10-30 14:11:53|07382|994554|SS 603298|13.68B|13680000000|15.79|3,492,791|-4.53%|24|2022-10-25|15/09/2022|0.31||3840000000||2022-08-18|15/06/2022|0.3||3920000000|
2022-10-30 14:11:56|07383|101053|SS 601177|3.25B|3250000000|8.13|3,868,939|-1.09%|23|2022-08-17|15/06/2022|0.13||658700000||2022-04-26|15/03/2022|0.12||575100000|
2022-10-30 14:11:59|07384|945720|SS 603618|3.77B|3770000000|5.46|11,759,628|-25.51%|23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2022-10-30 14:12:04|07385|994552|SS 603258|4.62B|4620000000|19.11|1,592,192|-19.2%|24|2022-10-28|15/09/2022|0.21||184000000||2022-08-31|15/06/2022|0.3||206400000|
2022-10-30 14:12:06|07386|942835|SS 603806|85.22B|85220000000|64.00|9,484,087|-37.47%|24|2022-10-29|15/09/2022|0.36|0.38|4530000000|5270000000|2022-08-30|15/06/2022|0.485|0.36|5130000000|5130000000
2022-10-30 14:12:09|07387|1043308|SS 603602|2.21B|2210000000|10.83|8,196,188|21.55%|22|2022-08-22|15/06/2022|0.09||346400000||2022-04-28|15/03/2022|-0.05||189800000|
2022-10-30 14:12:11|07388|100915|SS 600814|4.54B|4540000000|6.17|4,303,229|3.52%|24|2022-10-27|15/09/2022|||561700000||2022-08-30|15/06/2022|0.07||432500000|
2022-10-30 14:12:14|07389|1164176|SS 605166|4.14B|4140000000|13.13|2,462,335|33.03%|12|2022-08-28|15/06/2022|0.22||1490000000||2022-04-28|15/03/2022|0.2||1890000000|
2022-10-30 14:12:18|07390|996556|SS 603238|1.8B|1800000000|10.05|843,617|-15.9%|23|2022-10-27|15/09/2022|0.05||381500000||2022-08-27|15/06/2022|0.08||383700000|
2022-10-30 14:12:21|07391|100619|SS 600460|43.77B|43770000000|30.91|22,777,242|-49.88%|24|2022-10-29|15/09/2022||0.2533||2500000000|2022-08-23|15/06/2022|0.23|0.23|2180000000|2180000000
2022-10-30 14:12:24|07392|996179|SS 603040|2.21B|2210000000|16.65|1,335,471|-6.57%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.23||104200000|
2022-10-30 14:12:26|07393|953926|SS 603901|6.68B|6680000000|13.85|2,509,747|2.97%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.15||759200000|
2022-10-30 14:12:32|07394|100573|SS 600375|4.12B|4120000000|6.30|9,180,981|-31.07%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|-1.01||891900000|
2022-10-30 14:12:35|07395|100576|SS 600378|39.14B|39140000000|42.59|1,679,171|31.45%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.294||2190000000|2190000000
2022-10-30 14:12:37|07396|100436|SS 600202|1.75B|1750000000|4.56|14,301,148|-4.2%|22|2022-08-22|15/06/2022|-0||264100000||2022-04-27|15/03/2022|0.02||189500000|
2022-10-30 14:12:40|07397|100410|SS 600178|2.89B|2890000000|6.07|6,857,216|-15.1%|24|2022-10-31|15/09/2022|||||2022-08-02|15/06/2022|0.07||1410000000|
2022-10-30 14:12:45|07398|942817|SS 600864|9.22B|9220000000|4.43|21,669,174|-21.17%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2022-10-30 14:12:48|07399|100791|SS 600664|6.92B|6920000000|2.74|11,409,741|-13.02%|24|2022-10-27|15/09/2022|0.01||3570000000||2022-08-26|15/06/2022|0.01||3080000000|
2022-10-30 14:12:51|07400|953913|SS 603023|2.19B|2190000000|3.90|9,284,120|8.03%|23|2022-08-29|15/06/2022|-0||14190000||2022-04-29|15/03/2022|||11980000|
2022-10-30 14:12:54|07401|1141899|SS 688011|2.33B|2330000000|23.32|1,061,048|-24.46%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2022-10-30 14:12:58|07402|994622|SS 603958|1.34B|1340000000|6.05|1,591,912|-2.73%|22|2022-08-26|15/06/2022|-0.18||157900000||2022-04-27|15/03/2022|-0.15||202600000|
2022-10-30 14:13:01|07403|994556|SS 603313|4.82B|4820000000|9.93|4,635,154|-35.27%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.11||1940000000|1940000000
2022-10-30 14:13:04|07404|100705|SS 600559|19.13B|19130000000|20.91|18,203,514|-2.88%|24|2022-10-29|15/09/2022|0.19||1430000000||2022-08-27|15/06/2022|0.11||1120000000|
2022-10-30 14:13:07|07405|100830|SS 600722|3.29B|3290000000|4.84|8,890,320|-17.12%|23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2022-10-30 14:13:11|07406|1072208|SS 603156|22.92B|22920000000|18.11|1,575,065|-38.02%|23|2022-10-29|15/09/2022|0.25||1440000000||2022-08-20|15/06/2022|0.13||701500000|
2022-10-30 14:13:14|07407|1031324|SS 603768|3.47B|3470000000|17.00|4,130,230|5.07%|22|2022-08-25|15/06/2022|0.15||771100000||2022-04-27|15/03/2022|0.04||735900000|
2022-10-30 14:13:17|07408|942823|SS 603011|5.06B|5060000000|10.23|25,142,717|95.23%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2022-10-30 14:13:20|07409|998091|SS 603656|1.77B|1770000000|11.57|3,988,962|0.87%|21|2022-08-05|15/06/2022|0.04||101500000||2022-04-20|15/03/2022|0.05||94460000|
2022-10-30 14:13:22|07410|100739|SS 600598|23.93B|23930000000|13.46|19,338,239|-2.18%|24|2022-10-26|15/09/2022|0.2||954500000||2022-08-24|15/06/2022|0.28||1800000000|
2022-10-30 14:13:25|07411|100422|SS 600187|3.91B|3910000000|2.420|41,429,231|6.61%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|-0.02||66380000|
2022-10-30 14:13:28|07412|101054|SS 601188|3.74B|3740000000|2.86|4,594,287|-9.21%|23|2022-10-27|15/09/2022|||153000000||2022-08-25|15/06/2022|0.03||109000000|
2022-10-30 14:13:30|07413|951035|SS 603567|11.36B|11360000000|12.06|3,656,901|-22.89%|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2022-10-30 14:13:34|07414|100438|SS 600207|5.25B|5250000000|6.08|16,991,433|-8.98%|22|2022-08-30|15/06/2022|0.05||971800000||2022-04-29|15/03/2022|0.02||778200000|
2022-10-30 14:13:37|07415|100596|SS 600403|11.21B|11210000000|4.69|22,143,624|24.4%|24|2022-10-21|15/09/2022|0.23||2500000000||2022-08-18|15/06/2022|0.24||1910000000|
2022-10-30 14:13:40|07416|100405|SS 600172|7.41B|7410000000|5.140|51,663,450|-48.96%|23|2022-08-30|15/06/2022|0.03||670100000||2022-04-29|15/03/2022|0.02||605400000|
2022-10-30 14:13:43|07417|100502|SS 600285|8.12B|8120000000|14.39|10,951,414|34.11%|24|2022-10-28|15/09/2022|0.24||774300000||2022-08-10|15/06/2022|0.25||821000000|
2022-10-30 14:13:45|07418|101105|SS 601677|15.43B|15430000000|15.98|16,626,204|-31.96%|23|2022-10-29|15/09/2022|0.23||6540000000||2022-08-31|15/06/2022|0.517|0.517|7990000000|7990000000
2022-10-30 14:13:49|07419|100525|SS 600312|9.69B|9690000000|7.14|20,082,953|-19.05%|25|2022-10-25|15/09/2022|0.05|0.115|2110000000|2890000000|2022-08-25|15/06/2022|0.06|0.06|2400000000|3020000000
2022-10-30 14:13:53|07420|100628|SS 600439|2.78B|2780000000|2.46|8,944,137|-7.17%|24|2022-10-31|15/09/2022|||||2022-08-27|15/06/2022|0.01||282700000|
2022-10-30 14:13:56|07421|100451|SS 600222|3.06B|3060000000|5.43|5,210,137|-33.37%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|-0.05||441400000|
2022-10-30 14:13:59|07422|994568|SS 603508|4.66B|4660000000|12.22|1,522,534|-16.18%|22|2022-08-26|15/06/2022|0.17||222300000||2022-04-26|15/12/2021|0.46||365800000|
2022-10-30 14:14:02|07423|100687|SS 600531|5.44B|5440000000|4.99|23,451,613|-7.42%|23|2022-08-25|15/06/2022|0.15||6780000000||2022-04-28|15/03/2022|0.08||7030000000|
2022-10-30 14:14:05|07424|100291|SS 600020|6.16B|6160000000|2.74|6,836,834|-13.02%|24|2022-10-29|15/09/2022|||2270000000||2022-08-13|15/06/2022|0.08||3180000000|
2022-10-30 14:14:08|07425|1054841|SS 603103|7.31B|7310000000|11.53|2,853,284|-8.78%|23|2022-10-29|15/09/2022|-0.06|0.13|392700000||2022-08-20|15/06/2022|-0.23|-0.23|153100000|153000000
2022-10-30 14:14:11|07426|1031316|SS 603303|8.07B|8070000000|16.91|3,539,162|7.16%|23|2022-10-27|15/09/2022|0.13||1140000000||2022-08-19|15/06/2022|0.2||1190000000|
2022-10-30 14:14:16|07427|942797|SS 600346|109.32B|109320000000|15.31|20,355,660|-30.54%|23|2022-10-29|15/09/2022|-0.27|0.4864|51220000000|53410000000|2022-08-16|15/06/2022|0.4852|0.5403|65760000000|61360000000
2022-10-30 14:14:19|07428|955763|SS 603223|10.69B|10690000000|20.96|2,417,384|-6.1%|24|2022-10-27|15/09/2022|0.05||1270000000||2022-08-30|15/06/2022|0.05||1200000000|
2022-10-30 14:14:22|07429|100648|SS 600487|45.46B|45460000000|19.42|54,709,418|27.76%|24|2022-10-29|15/09/2022||0.35||11560000000|2022-08-30|15/06/2022|0.22|0.22|12750000000|12750000000
2022-10-30 14:14:33|07430|994573|SS 603556|8.45B|8450000000|17.38|6,780,039|47.79%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.32||901400000|
2022-10-30 14:14:36|07431|100311|SS 600060|15.01B|15010000000|11.69|11,353,712|-3.39%|25|2022-10-31|15/09/2022||0.24||46801000000|2022-08-31|15/06/2022|0.22|0.22|10030000000|
2022-10-30 14:14:39|07432|100592|SS 600398|17.71B|17710000000|4.10|9,287,537|-37.31%|25|2022-10-29|15/09/2022|0.11|0.11|4160000000|5340000000|2022-08-12|15/06/2022|0.13|0.13|4300000000|4300000000
2022-10-30 14:14:42|07433|942830|SS 603306|11.57B|11570000000|37.29|5,340,593|14.04%|24|2022-10-26|15/09/2022|0.17||475500000||2022-08-27|15/06/2022|0.03||288800000|
2022-10-30 14:14:45|07434|100865|SS 600751|6.43B|6430000000|2.310|14,279,637|-20.62%|23|2022-10-29|15/09/2022|0.01||34050000||2022-08-31|15/06/2022|0.03||27500000|
2022-10-30 14:14:48|07435|994618|SS 603909|2.37B|2370000000|11.84|578,478|-16.09%|23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2022-10-30 14:14:51|07436|100541|SS 600331|5.34B|5340000000|2.630|19,792,100|-28.53%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.04||852300000|
2022-10-30 14:14:54|07437|100976|SS 600885|34.16B|34160000000|32.76|5,601,572|-38.31%|24|2022-10-29|15/09/2022||0.3107||3180000000|2022-07-30|15/06/2022|0.33|0.33|3000000000|2990000000
2022-10-30 14:14:56|07438|1142282|SS 601236|35.09B|35090000000|7.44|24,210,056|-33.63%|17|2022-08-30|15/06/2022|0.22||1560000000||2022-04-29|15/03/2022|-0.15||-673600000|
2022-10-30 14:14:59|07439|100520|SS 600307|9.83B|9830000000|1.570|27,614,800|-34.03%|24|2022-10-29|15/09/2022||0.11|||2022-08-30|15/06/2022|-0.01|0.1|15170000000|
2022-10-30 14:15:02|07440|1054843|SS 603260|105.21B|105210000000|97.95|11,267,091|-40.55%|23|2022-10-28|15/09/2022|0.94|1.68|5280000000|7200000000|2022-08-25|15/06/2022|1.39|2.04|6610000000|6610000000
2022-10-30 14:15:14|07441|100929|SS 600829|3.6B|3600000000|6.20|3,238,831|5.8%|23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2022-10-30 14:15:18|07442|100286|SS 600015|76.39B|76390000000|4.80|19,429,256|-14.74%|25|2022-10-29|15/09/2022||0.39||24170000000|2022-08-30|15/06/2022|0.3773|0.41|24230000000|27750000000
2022-10-30 14:15:28|07443|100857|SS 600743|3.92B|3920000000|1.670|16,199,275|-9.24%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.12||3000000000|
2022-10-30 14:15:31|07444|994503|SS 600909|21.09B|21090000000|4.49|50,210,287|-12.13%|23|2022-10-28|15/09/2022|0.05||752300000||2022-08-26|15/06/2022|0.14||1130000000|
2022-10-30 14:15:34|07445|996079|SS 603358|8.42B|8420000000|19.18|3,121,696|-4.24%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.13||1020000000|
2022-10-30 14:15:36|07446|101194|SS 900937|591.39M|591390000|0.164|1,875,677|-14.58%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-10-30 14:15:39|07447|100841|SS 600726|4.29B|4290000000|2.460|8,913,117|-12.14%|22|2022-08-29|15/06/2022|-0.34||||2022-04-27|15/03/2022|-0.4|||
2022-10-30 14:15:42|07448|994516|SS 601226|6.7B|6700000000|5.74|17,485,980|28.7%|23|2022-10-28|15/09/2022|0.04||2060000000||2022-08-26|15/06/2022|0.18||2090000000|
2022-10-30 14:15:47|07449|100296|SS 600027|39.17B|39170000000|5.20|84,432,499|17.91%|25|2022-10-29|15/09/2022|0.07|0.12|||2022-08-26|15/06/2022|0.08|0.11|20730000000|
2022-10-30 14:15:50|07450|100535|SS 600325|19.9B|19900000000|9.40|50,892,472|78.71%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.49||16920000000|
2022-10-30 14:15:53|07451|100631|SS 600448|1.95B|1950000000|3.09|19,550,501|0.32%|22|2022-08-30|15/06/2022|||998700000||2022-04-29|15/03/2022|||829400000|
2022-10-30 14:15:56|07452|101013|SS 600985|33.64B|33640000000|13.48|22,351,436|6.65%|24|2022-10-28|15/09/2022|0.67|0.76|18930000000||2022-08-26|15/06/2022|0.78|0.77|20540000000|
2022-10-30 14:15:58|07453|100719|SS 600575|9.08B|9080000000|2.390|33,604,063|3.02%|23|2022-08-29|15/06/2022|0.04||8810000000||2022-04-28|15/03/2022|0.06||5840000000|
2022-10-30 14:16:01|07454|996069|SS 603038|1.48B|1480000000|7.15|1,923,936|-51.29%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2022-10-30 14:16:04|07455|1057304|SS 600025|116.46B|116460000000|6.47|28,643,463|-4.71%|23|2022-10-28|15/09/2022|0.12|0.145|5660000000|20202000000|2022-08-27|15/06/2022|0.17|0.12|7190000000|7190000000
2022-10-30 14:16:07|07456|100284|SS 600011|88.08B|88080000000|6.86|92,080,646|-11.02%|25|2022-10-26|15/09/2022|-0.09|0.15|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-10-30 14:16:10|07457|100324|SS 600054|6.2B|6200000000|9.96|4,885,519|12.29%|25|2022-10-29|15/09/2022||0.05||226800000|2022-08-27|15/06/2022|0.0071|-0.12|213330000|85000000
2022-10-30 14:16:14|07458|101756|SS 900942|855.53M|855530000|0.697|301,900|-0.14%|22|2022-10-29|15/09/2022||0.05||226800000|2022-08-27|15/06/2022|0.0071|-0.12|213330000|85000000
2022-10-30 14:16:17|07459|101107|SS 601688|99.47B|99470000000|11.92|30,407,572|-24.89%|25|2022-10-29|15/09/2022||0.332||10050000000|2022-08-30|15/06/2022|0.35|0.3383|8920000000|9190000000
2022-10-30 14:16:19|07460|100904|SS 600801|28.12B|28120000000|13.56|9,707,670|-19%|25|2022-10-27|15/09/2022|0.31|0.4|7420000000||2022-08-23|15/06/2022|0.44|0.4325|7860000000|
2022-10-30 14:16:22|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|6.02%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-10-30 14:16:25|07462|100855|SS 600741|51.39B|51390000000|16.30|14,790,005|-39.04%|25|2022-10-28|15/09/2022|0.75|0.5432|44560000000|38990000000|2022-08-25|15/06/2022|0.26|0.5432|31380000000|31380000000
2022-10-30 14:16:28|07463|100302|SS 600035|4.86B|4860000000|3.02|13,911,523|1.34%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.12||676800000|
2022-10-30 14:16:32|07464|100711|SS 600566|27.1B|27100000000|30.51|9,639,531|89.39%|25|2022-10-24|15/09/2022|0.64||2030000000||2022-08-20|15/06/2022|0.49||1690000000|1690000000
2022-10-30 14:16:35|07465|100481|SS 600260|2.56B|2560000000|2.57|23,431,353|0.39%|23|2022-08-30|15/06/2022|-0.13||270700000||2022-04-29|15/03/2022|-0.09||160400000|
2022-10-30 14:16:38|07466|100356|SS 600107|2.19B|2190000000|6.09|17,925,977|10.93%|21|2022-08-25|15/06/2022|-0.01||87120000||2022-04-28|15/03/2022|-0.01||146900000|
2022-10-30 14:16:41|07467|100509|SS 600293|3.13B|3130000000|2.70|24,629,549|-19.64%|23|2022-10-27|15/09/2022|||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2022-10-30 14:16:44|07468|994594|SS 603738|5.63B|5630000000|20.23|7,735,678|-42.13%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.23||263000000|
2022-10-30 14:16:47|07469|100386|SS 600141|31.96B|31960000000|28.75|21,494,861|-42.02%|25|2022-10-29|15/09/2022||1.58||23607000000|2022-08-30|15/06/2022|1.73|1.73|8720000000|
2022-10-30 14:16:50|07470|994541|SS 603067|7.19B|7190000000|14.12|19,844,777|15.08%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.29||1020000000|1020000000
2022-10-30 14:16:53|07471|1006195|SS 603385|2.58B|2580000000|6.72|2,426,742|-23.72%|23|2022-10-28|15/09/2022|||||2022-08-19|15/06/2022|0.18||1050000000|
2022-10-30 14:16:57|07472|100330|SS 600079|32B|32000000000|19.88|33,118,186|-5.69%|25|2022-10-28|15/09/2022|0.42||5650000000||2022-08-26|15/06/2022|0.42||5380000000|
2022-10-30 14:17:00|07473|953929|SS 603989|9.47B|9470000000|23.63|2,961,486|-33.72%|24|2022-10-29|15/09/2022|||||2022-08-09|15/06/2022|0.3||910600000|
2022-10-30 14:17:03|07474|994623|SS 603959|5.71B|5710000000|11.64|6,118,869|-34.39%|23|2022-10-28|15/09/2022|0.08||902600000||2022-08-26|15/06/2022|0.06||612000000|
2022-10-30 14:17:06|07475|100997|SS 600969|2.85B|2850000000|7.70|7,178,325|2.67%|23|2022-08-25|15/06/2022|0.02||||2022-04-28|15/03/2022|0.08|||
2022-10-30 14:17:09|07476|100646|SS 600476|2.16B|2160000000|13.39|3,691,105|27.52%|21|2022-08-29|15/06/2022|-0.02||142400000||2022-04-28|15/03/2022|-0.09||74340000|
2022-10-30 14:17:13|07477|100634|SS 600478|13.62B|13620000000|8.23|34,519,677|30.22%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.02||711800000|
2022-10-30 14:17:16|07478|942836|SS 603998|3.44B|3440000000|7.82|11,053,896|51.55%|22|2022-08-30|15/06/2022|0.07||450500000||2022-04-28|15/03/2022|0.07||422800000|
2022-10-30 14:17:20|07479|100844|SS 600731|3.62B|3620000000|7.83|10,449,746|6.39%|23|2022-08-01|15/06/2022|0.26||812400000||2022-04-06|15/03/2022|0.15||601100000|
2022-10-30 14:17:22|07480|1162046|SS 603353|3.06B|3060000000|17.77|1,270,604|-19.15%|14|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.19||1280000000|
2022-10-30 14:17:25|07481|100392|SS 600156|1.71B|1710000000|4.25|6,146,892|16.44%|23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2022-10-30 14:17:29|07482|101001|SS 600975|5.62B|5620000000|6.98|23,496,492|0.58%|24|2022-10-29|15/09/2022|||1360000000||2022-08-30|15/06/2022|-0.08||819400000|
2022-10-30 14:17:33|07483|994557|SS 603319|3.45B|3450000000|16.63|6,446,091|12.31%|24|2022-10-26|15/09/2022|0.3||456700000||2022-08-29|15/06/2022|0.08||346200000|
2022-10-30 14:17:35|07484|100715|SS 600570|73.03B|73030000000|38.45|14,579,980|-20.66%|25|2022-10-27|15/09/2022|0.09|0.1289|1350000000|1380000000|2022-08-26|15/06/2022|-0.0643|0.0176|1410000000|1410000000
2022-10-30 14:17:40|07485|100582|SS 600387|3.8B|3800000000|8.11|9,395,339|69.31%|22|2022-08-30|15/06/2022|0.05||3760000000||2022-04-29|15/03/2022|0.04||2360000000|
2022-10-30 14:17:42|07486|1031226|SS 603825|3.41B|3410000000|13.48|7,726,616|-16.69%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.14||1620000000|
2022-10-30 14:17:45|07487|1056000|SS 600933|16.43B|16430000000|18.77|12,595,672|37.41%|23|2022-10-28|15/09/2022|0.22|0.19|1190000000||2022-08-18|15/06/2022|0.15|0.13|930750000|
2022-10-30 14:17:47|07488|101082|SS 601377|46.89B|46890000000|5.43|63,873,241|-40.53%|25|2022-10-29|15/09/2022||0.1681||4910000000|2022-08-31|15/06/2022|0.1251|0.1251|3260000000|3260000000
2022-10-30 14:17:50|07489|100742|SS 600602|7.55B|7550000000|6.20|9,430,995|12.73%|23|2022-08-26|15/06/2022|0.01||742900000||2022-04-26|15/03/2022|0.06||1140000000|
2022-10-30 14:17:55|07490|101759|SS 900901|1.04B|1040000000|0.418|509,472|-4.57%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-10-30 14:17:58|07491|953922|SS 603598|2.12B|2120000000|7.93|7,905,704|-3.76%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.08||1170000000|
2022-10-30 14:18:02|07492|942801|SS 600556|10.54B|10540000000|5.83|14,938,661|-44.79%|23|2022-10-27|15/09/2022||0.03||4512000000|2022-08-26|15/06/2022|0.04|0.08|929000000|929000000
2022-10-30 14:18:05|07493|100283|SS 600010|81.27B|81270000000|1.790|279,008,156|-36.3%|24|2022-10-28|15/09/2022|-0.03|0.03|17140000000||2022-08-26|15/06/2022|0.04|0.04|20890000000|
2022-10-30 14:18:08|07494|100996|SS 600967|14.09B|14090000000|8.27|12,617,469|-19.32%|24|2022-10-25|15/09/2022|0.1||3450000000||2022-08-30|15/06/2022|0.13||4300000000|
2022-10-30 14:18:10|07495|101200|SS 900948|4.79B|4790000000|1.498|5,450,580|72.78%|22|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 14:18:14|07496|100901|SS 600797|6.06B|6060000000|6.08|17,529,077|-1.14%|24|2022-10-25|15/09/2022|0.01||985700000||2022-08-20|15/06/2022|0.05||899400000|
2022-10-30 14:18:17|07497|100868|SS 600756|4.38B|4380000000|13.52|8,661,038|11.74%|23|2022-08-26|15/06/2022|-0.1||368800000||2022-04-28|15/03/2022|||352600000|
2022-10-30 14:18:24|07498|100953|SS 600858|2.8B|2800000000|5.39|10,175,568|12.06%|24|2022-10-28|15/09/2022|||1480000000||2022-08-25|15/06/2022|0.06||1250000000|
2022-10-30 14:18:28|07499|1052666|SS 603533|6.21B|6210000000|14.15|3,120,031|-25.57%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.12||665000000|
2022-10-30 14:18:31|07500|996078|SS 603337|9.21B|9210000000|18.94|1,529,313|-6.19%|23|2022-10-21|15/09/2022|0.24|0.34|1280000000||2022-08-26|15/06/2022|0.27|0.42|1290000000|
2022-10-30 14:18:34|07501|101126|SS 601886|9.59B|9590000000|8.46|14,649,977|35.14%|24|2022-10-28|15/09/2022|0.22||4560000000||2022-07-29|15/06/2022|0.1||4450000000|
2022-10-30 14:18:37|07502|994601|SS 603816|25.74B|25740000000|31.32|6,782,554|-34.58%|24|2022-10-28|15/09/2022|0.63|0.6634|4750000000|5720000000|2022-08-16|15/06/2022|0.54|0.5394|4480000000|4500000000
2022-10-30 14:18:41|07503|100726|SS 600584|42.05B|42050000000|23.63|37,339,044|-23.55%|25|2022-10-28|15/09/2022|0.51|0.3877|9180000000|8190000000|2022-08-18|15/06/2022|0.39|0.4286|7460000000|8260000000
2022-10-30 14:18:44|07504|955766|SS 603979|12.24B|12240000000|20.55|3,740,551|-6.51%|24|2022-10-25|15/09/2022|0.23||1400000000||2022-08-23|15/06/2022|0.23||1340000000|
2022-10-30 14:18:49|07505|942793|SS 603088|3.5B|3500000000|7.99|18,686,879|17.01%|23|2022-08-25|15/06/2022|0.08||158200000||2022-04-27|15/03/2022|0.09||150200000|
2022-10-30 14:18:52|07506|994589|SS 603708|5.77B|5770000000|9.63|4,917,997|-34.62%|24|2022-10-28|15/09/2022|0.02|0.12|4580000000||2022-08-31|15/06/2022|0.07|0.08|4270000000|4270000000
2022-10-30 14:18:56|07507|994612|SS 603878|3.89B|3890000000|9.70|7,551,413|53%|24|2022-10-27|15/09/2022|0.15||770300000||2022-08-19|15/06/2022|0.13||701200000|
2022-10-30 14:19:00|07508|996180|SS 603208|5.5B|5500000000|40.28|1,566,464|0.89%|23|2022-10-28|15/09/2022|-0.66||942700000||2022-08-30|15/06/2022|0.48|0.48|780000000|780000000
2022-10-30 14:19:03|07509|994512|SS 601128|19.76B|19760000000|7.21|30,042,958|-0.69%|23|2022-10-28|15/09/2022|0.32|0.22|3870000000|8836000000|2022-08-23|15/06/2022|0.22|0.22|2250000000|2250000000
2022-10-30 14:19:06|07510|100949|SS 600854|2.33B|2330000000|4.48|8,796,506|36.59%|22|2022-08-25|15/06/2022|0.11||113000000||2022-04-26|15/03/2022|0.06||119600000|
2022-10-30 14:19:09|07511|1081732|SS 603876|25.04B|25040000000|51.05|9,783,723|28.85%|23|2022-10-29|15/09/2022||0.6|||2022-08-23|15/06/2022|0.6|0.6|5800000000|
2022-10-30 14:19:15|07512|1043303|SS 603359|4.56B|4560000000|10.28|4,657,021|-17.5%|23|2022-10-28|15/09/2022||0.21|263200000||2022-08-30|15/06/2022|0.22|0.45|537100000|
2022-10-30 14:19:19|07513|100354|SS 600105|4.98B|4980000000|3.55|24,908,041|-8.74%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.01||916900000|
2022-10-30 14:19:22|07514|100575|SS 600377|34.44B|34440000000|7.34|3,528,453|-13.65%|25|2022-10-27|15/09/2022|0.27|0.1741|4930000000|3110000000|2022-08-26|15/06/2022|0.1749|0.1607|2370000000|2370000000
2022-10-30 14:19:26|07515|1162091|SS 603810|2.38B|2380000000|14.68|8,166,378|19.84%|15|2022-10-25|15/09/2022|||||2022-08-02|15/06/2022|0.28||576100000|
2022-10-30 14:19:29|07516|1073383|SS 600901|14.34B|14340000000|4.80|13,040,895|-8.92%|22|2022-10-29|15/09/2022||0.84||4656000000|2022-08-18|15/06/2022|0.15||1080000000|
2022-10-30 14:19:32|07517|994518|SS 601500|4.47B|4470000000|3.47|13,117,398|-18.67%|21|2022-08-26|15/06/2022|0.01||988300000||2022-04-27|15/12/2021|-0.02||1040000000|
2022-10-30 14:19:37|07518|1162098|SS 603915|13.26B|13260000000|20.01|6,822,801|-26.05%|15|2022-10-28|15/09/2022|0.17|0.3|686900000||2022-08-27|15/06/2022|0.17|0.1643|738500000|
2022-10-30 14:19:40|07519|101043|SS 601100|73.7B|73700000000|56.46|5,676,447|-31.23%|25|2022-10-25|15/09/2022|0.53|0.46|2030000000|2320000000|2022-08-30|15/06/2022|0.3985|0.5866|1690000000|1690000000
2022-10-30 14:19:43|07520|100519|SS 600305|10.05B|10050000000|10.12|8,200,187|-37.34%|24|2022-10-28|15/09/2022|0.03|0.0144|498400000|490000000|2022-08-23|15/06/2022|0.05|0.05|611000000|610750000
2022-10-30 14:19:46|07521|101009|SS 600981|5.79B|5790000000|2.58|13,959,578|-3.73%|21|2022-08-29|15/06/2022|-0.16||12320000000||2022-04-25|15/03/2022|||8730000000|
2022-10-30 14:19:49|07522|100376|SS 600128|1.89B|1890000000|7.66|7,141,514|23.95%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.06||1540000000|
2022-10-30 14:19:52|07523|100594|SS 600400|12.07B|12070000000|5.24|34,162,448|75.25%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.01||482000000|
2022-10-30 14:19:57|07524|994507|SS 600959|14.1B|14100000000|2.82|21,598,819|-4.08%|22|2022-08-29|15/06/2022|0.01||1950000000||2022-04-29|15/03/2022|0.02||1750000000|
2022-10-30 14:20:00|07525|100678|SS 600527|3.43B|3430000000|1.980|9,090,863|-7.91%|23|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.01||230600000|
2022-10-30 14:20:06|07526|101055|SS 601199|6.31B|6310000000|6.75|9,290,704|63.04%|24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2022-10-30 14:20:13|07527|994555|SS 603299|8.28B|8280000000|10.57|21,436,708|32.46%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2022-10-30 14:20:16|07528|100703|SS 600557|11.05B|11050000000|18.90|10,377,443|101.49%|25|2022-10-10|15/09/2022|0.12||1030000000||2022-08-02|15/06/2022|0.18||1020000000|
2022-10-30 14:20:19|07529|942832|SS 603369|46.98B|46980000000|37.68|8,170,332|-23.6%|24|2022-10-29|15/09/2022|0.36|0.33|1870000000|1760000000|2022-08-31|15/06/2022|0.49|0.49|1660000000|1660000000
2022-10-30 14:20:22|07530|1116233|SS 603629|3.35B|3350000000|18.43|2,665,468|40.99%|20|2022-08-24|15/06/2022|0.08||471500000||2022-04-29|15/03/2022|0.13||384000000|
2022-10-30 14:20:25|07531|100665|SS 600513|2.73B|2730000000|9.52|4,057,518|15.67%|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2022-10-30 14:20:28|07532|101028|SS 601008|5.32B|5320000000|4.29|25,244,349|21.87%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.03||543600000|
2022-10-30 14:20:32|07533|994570|SS 603519|3.05B|3050000000|11.45|2,744,506|-13.19%|24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2022-10-30 14:20:35|07534|1054855|SS 603937|2.47B|2470000000|11.82|6,366,792|22.11%|22|2022-07-28|15/06/2022|0.15||379400000||2022-04-28|15/03/2022|0.13||382600000|
2022-10-30 14:20:39|07535|101057|SS 601222|14.46B|14460000000|7.03|46,380,332|-37.73%|25|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.11||1340000000|
2022-10-30 14:20:43|07536|1008686|SS 603906|14.9B|14900000000|26.37|7,563,337|-62.64%|23|2022-10-31|15/09/2022||||4054000000|2022-08-31|15/06/2022|0.39|0.39|3450000000|3450000000
2022-10-30 14:20:46|07537|1054852|SS 603829|1.69B|1690000000|10.58|3,128,065|7.74%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2022-10-30 14:20:52|07538|1031325|SS 603041|1.94B|1940000000|10.60|1,265,528|-12.83%|21|2022-08-19|15/06/2022|0.1||121400000||2022-04-29|15/03/2022|0.16||154000000|
2022-10-30 14:20:55|07539|1031228|SS 603880|1.73B|1730000000|5.90|1,792,459|3.51%|23|2022-08-25|15/06/2022|||112700000||2022-04-28|15/12/2021|-0.13||122200000|
2022-10-30 14:20:59|07540|1088092|SS 603693|10.61B|10610000000|11.90|9,450,760|-45.97%|21|2022-08-29|15/06/2022|0.2||551300000||2022-04-25|15/03/2022|0.19||535300000|
2022-10-30 14:21:02|07541|942600|SS 603688|48.56B|48560000000|134.41|6,706,899|141.74%|24|2022-10-25|15/09/2022|0.76|0.33|536600000||2022-08-18|15/06/2022|0.56|0.3|437100000|
2022-10-30 14:21:05|07542|100837|SS 600716|3.52B|3520000000|3.76|18,265,954|-2.59%|24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2022-10-30 14:21:08|07543|101135|SS 601928|20.54B|20540000000|8.07|18,605,761|14.63%|25|2022-10-29|15/09/2022||0.74||12517000000|2022-08-30|15/06/2022|0.4|0.4|3870000000|3870000000
2022-10-30 14:21:12|07544|1010702|SS 601952|16.41B|16410000000|11.91|16,661,293|7.01%|23|2022-10-21|15/09/2022|0.19||2860000000||2022-08-19|15/06/2022|0.16||3740000000|
2022-10-30 14:21:16|07545|1024792|SS 603286|1.38B|1380000000|15.60|5,947,878|2.56%|21|2022-08-29|15/06/2022|||181100000||2022-04-27|15/03/2022|0.04||147900000|
2022-10-30 14:21:20|07546|994538|SS 603036|1.85B|1850000000|9.00|5,165,237|10.7%|23|2022-08-12|15/06/2022|0.08||64990000||2022-04-28|15/03/2022|0.07||67550000|
2022-10-30 14:21:23|07547|994533|SS 603028|2.56B|2560000000|9.03|4,640,346|-18.79%|21|2022-08-25|15/06/2022|0.03||205800000||2022-04-19|15/03/2022|0.03||170600000|
2022-10-30 14:21:26|07548|100503|SS 600287|2.17B|2170000000|4.89|4,247,264|19.85%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.04||1110000000|
2022-10-30 14:21:30|07549|100570|SS 600370|11.3B|11300000000|2.900|13,757,353|-0.68%|22|2022-08-29|15/06/2022|0.04||5120000000||2022-04-27|15/03/2022|0.1||5330000000|
2022-10-30 14:21:36|07550|1010703|SS 603269|1.36B|1360000000|12.12|3,451,546|8.41%|21|2022-08-29|15/06/2022|0.16||339000000||2022-04-28|15/03/2022|0.02||238400000|
2022-10-30 14:21:39|07551|1162051|SS 603530|5.43B|5430000000|12.57|9,538,553|-34.05%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2022-10-30 14:21:42|07552|101056|SS 601218|4.02B|4020000000|4.140|24,655,464|-22.18%|24|2022-10-28|15/09/2022|0.03||521600000||2022-08-05|15/06/2022|0.04||396000000|
2022-10-30 14:21:45|07553|100860|SS 600746|9.44B|9440000000|8.08|3,815,979|-46.1%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2022-10-30 14:21:48|07554|100448|SS 600220|4.82B|4820000000|2.700|49,459,112|23.85%|22|2022-08-25|15/06/2022|0.02||476700000||2022-04-28|15/03/2022|0.01||417400000|
2022-10-30 14:21:53|07555|1052656|SS 603136|5.14B|5140000000|27.60|3,151,594|84.74%|23|2022-10-28|15/09/2022|0.3|0.43|154100000||2022-08-30|15/06/2022|-0.16|-0.16|32570000|
2022-10-30 14:21:56|07556|955762|SS 603117|1.45B|1450000000|2.29|11,837,413|-34.94%|23|2022-08-29|15/06/2022|-0.03||126100000||2022-04-29|15/03/2022|0.03||105000000|
2022-10-30 14:21:59|07557|994559|SS 603323|8.06B|8060000000|4.47|21,604,476|-18.28%|23|2022-10-28|15/09/2022|0.21|0.26|1850000000||2022-08-18|15/06/2022|0.12|0.12|1900000000|
2022-10-30 14:22:02|07558|100434|SS 600200|4.69B|4690000000|6.66|14,738,284|-1.19%|21|2022-08-29|15/06/2022|-0.04||341800000||2022-04-26|15/03/2022|0.01||444300000|
2022-10-30 14:22:05|07559|998089|SS 603179|18.86B|18860000000|38.70|5,379,749|23.16%|24|2023-03-01|15/12/2022||0.29|||2022-10-29|15/09/2022||0.26||
2022-10-30 14:22:08|07560|1031317|SS 603787|4.54B|4540000000|22.27|4,025,141|30.54%|21|2022-08-26|15/06/2022|0.21||1380000000||2022-04-29|15/03/2022|0.11||994800000|
2022-10-30 14:22:10|07561|100641|SS 600486|29.26B|29260000000|94.41|2,909,174|-19.84%|25|2022-10-25|15/09/2022|0.4|1.05|3540000000|2810000000|2022-08-30|15/06/2022|1.97|1.97|4300000000|4300000000
2022-10-30 14:22:13|07562|100908|SS 600805|3.76B|3760000000|4.42|9,150,061|10.78%|24|2022-10-22|15/09/2022|0.18||803000000||2022-08-13|15/06/2022|-0.03||686000000|
2022-10-30 14:22:16|07563|1056006|SS 603507|4.75B|4750000000|33.30|9,873,046|-20.58%|21|2022-08-30|15/06/2022|0.17||836900000||2022-04-29|15/03/2022|0.15||449000000|
2022-10-30 14:22:20|07564|100683|SS 600522|75.43B|75430000000|22.10|59,778,129|118.6%|25|2022-10-31|15/09/2022||0.25|||2022-08-31|15/06/2022|0.24|0.31|10750000000|10750000000
2022-10-30 14:22:23|07565|1117756|SS 601860|9.19B|9190000000|2.51|25,117,872|-21.81%|19|2022-10-28|15/09/2022|0.1||2410000000||2022-08-31|15/06/2022|0.13||2290000000|
2022-10-30 14:22:26|07566|100885|SS 600770|8.94B|8940000000|6.88|16,609,314|28.36%|23|2022-08-26|15/06/2022|-0.11||97660000||2022-04-29|15/03/2022|-0.11||92480000|
2022-10-30 14:22:29|07567|100707|SS 600561|1.38B|1380000000|4.85|3,911,994|11.24%|23|2022-08-25|15/06/2022|-0.27||299200000||2022-04-28|15/03/2022|-0.06||406800000|
2022-10-30 14:22:34|07568|100563|SS 600362|43.36B|43360000000|15.40|11,707,095|-33.88%|25|2022-10-28|15/09/2022|0.36|0.28|112900000000||2022-08-25|15/06/2022|0.31|0.31|133100000000|
2022-10-30 14:22:36|07569|100487|SS 600269|7.33B|7330000000|3.14|12,707,969|-6.82%|24|2022-10-29|15/09/2022|||1330000000||2022-08-16|15/06/2022|0.09||1200000000|
2022-10-30 14:22:39|07570|994624|SS 603977|5.01B|5010000000|8.07|8,630,976|-10.63%|23|2022-10-26|15/09/2022|0.15||610700000||2022-08-18|15/06/2022|0.13||538100000|
2022-10-30 14:22:43|07571|100625|SS 600461|6.45B|6450000000|7.03|4,387,314|-17.87%|24|2022-10-28|15/09/2022|0.24||||2022-08-26|15/06/2022|0.24|||
2022-10-30 14:22:46|07572|100527|SS 600316|17.78B|17780000000|24.80|9,920,511|-34.58%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||1300000000|
2022-10-30 14:22:51|07573|100564|SS 600363|12.06B|12060000000|26.50|12,621,460|-4.33%|23|2022-08-15|15/06/2022|0.25||992300000||2022-04-28|15/03/2022|-0.04||1210000000|
2022-10-30 14:22:54|07574|1031319|SS 603985|11.94B|11940000000|27.08|11,059,663|-32.75%|23|2022-10-28|15/09/2022||0.46|||2022-08-20|15/06/2022|0.07|0.07|439000000|439000000
2022-10-30 14:22:59|07575|1008682|SS 603078|5.86B|5860000000|23.00|11,936,551|23.6%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.11||226000000|
2022-10-30 14:23:02|07576|100864|SS 600750|9.6B|9600000000|15.41|15,897,205|33.65%|25|2022-10-22|15/09/2022|0.18||973500000||2022-08-20|15/06/2022|0.33||970100000|
2022-10-30 14:23:05|07577|101002|SS 600976|8.94B|8940000000|58.85|3,423,735|39.52%|23|2022-10-22|15/09/2022|0.82||967700000||2022-07-20|15/06/2022|0.73||909000000|909000000
2022-10-30 14:23:09|07578|1072214|SS 603871|10.38B|10380000000|20.75|5,347,240|77.24%|23|2022-10-31|15/09/2022|||||2022-08-23|15/06/2022|0.37||1150000000|
2022-10-30 14:23:12|07579|101111|SS 601718|13.13B|13130000000|2.99|44,824,620|12.41%|24|2022-10-28|15/09/2022|||3700000000||2022-08-27|15/06/2022|0.01||4690000000|
2022-10-30 14:23:15|07580|101086|SS 601518|3.34B|3340000000|2.470|9,233,601|2.07%|22|2022-08-19|15/06/2022|0.07||255900000||2022-04-27|15/03/2022|0.06||225000000|
2022-10-30 14:23:19|07581|100424|SS 600189|4.13B|4130000000|5.77|13,455,773|-22.96%|24|2022-10-28|15/09/2022|0.03||310100000||2022-08-27|15/06/2022|0.11||367100000|
2022-10-30 14:23:22|07582|100561|SS 600360|6.59B|6590000000|6.86|30,359,534|-23.78%|24|2022-10-28|15/09/2022|-0||486500000||2022-08-25|15/06/2022|0.01||491800000|
2022-10-30 14:23:25|07583|100974|SS 600881|7.38B|7380000000|2.27|14,287,559|-33.82%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.03||4360000000|
2022-10-30 14:23:29|07584|100910|SS 600807|2.82B|2820000000|3.19|7,555,695|6.69%|22|2022-08-26|15/06/2022|-0.18||400000000||2022-04-28|15/03/2022|-0.16||320800000|
2022-10-30 14:23:32|07585|101138|SS 601958|28.1B|28100000000|8.71|30,618,437|19.97%|24|2022-10-28|15/09/2022|0.1||2170000000||2022-08-27|15/06/2022|0.12||2650000000|2650000000
2022-10-30 14:23:35|07586|1162088|SS 603279|17.55B|17550000000|31.04|3,283,745|30.26%|14|2022-10-28|15/09/2022|0.39||1520000000||2022-08-25|15/06/2022|0.35||1470000000|
2022-10-30 14:23:39|07587|942833|SS 603518|2.08B|2080000000|6.10|5,237,815|-50.29%|23|2022-10-28|15/09/2022|0.11||860200000||2022-08-31|15/06/2022|-0.02||766200000|
2022-10-30 14:23:43|07588|1093913|SS 603657|1.91B|1910000000|13.90|1,684,521|-29.87%|21|2022-08-25|15/06/2022|0.28||406400000||2022-04-25|15/03/2022|0.11||287800000|
2022-10-30 14:23:46|07589|994619|SS 603919|10.1B|10100000000|19.91|4,162,136|-42.14%|24|2022-10-26|15/09/2022||0.16|335500000||2022-08-20|15/06/2022|0.095|0.21|520000000|520000000
2022-10-30 14:23:50|07590|100375|SS 600127|4.74B|4740000000|7.39|29,081,435|-10.21%|22|2022-08-19|15/06/2022|-0.02||1780000000||2022-04-28|15/03/2022|-0.01||1520000000|
2022-10-30 14:23:53|07591|1161401|SS 601778|12.85B|12850000000|4.47|36,667,322|-54.01%|13|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.06||941500000|943000000
2022-10-30 14:23:56|07592|101027|SS 601007|3.3B|3300000000|8.45|10,322,834|52.8%|24|2022-10-28|15/09/2022||0.1|406100000||2022-08-30|15/06/2022|0.00|0.00|278700000|
2022-10-30 14:23:59|07593|101022|SS 601001|23.8B|23800000000|14.22|32,467,749|32.53%|25|2022-10-29|15/09/2022|0.63||3920000000||2022-08-30|15/06/2022|0.85||4740000000|
2022-10-30 14:24:08|07594|1031312|SS 603113|7.39B|7390000000|8.71|9,021,524|-38.36%|23|2022-10-29|15/09/2022||0.32|||2022-08-20|15/06/2022|0.06|0.32|4310000000|
2022-10-30 14:24:12|07595|100651|SS 600495|4.42B|4420000000|3.66|20,512,767|7.33%|24|2022-10-29|15/09/2022|||246500000||2022-08-18|15/06/2022|0.04||463600000|
2022-10-30 14:24:16|07596|100435|SS 600201|8.84B|8840000000|8.03|15,463,726|-49.62%|25|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.02||300000000|
2022-10-30 14:24:19|07597|101160|SS 603399|7.33B|7330000000|14.14|13,805,052|142.96%|21|2022-08-07|15/06/2022|-0.06||1410000000||2022-04-29|15/03/2022|||713100000|
2022-10-30 14:24:22|07598|100425|SS 600190|5.64B|5640000000|2.94|38,141,385|9.7%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.02||717500000|
2022-10-30 14:24:25|07599|101203|SS 900952|777.96M|777960000|0.254|1,000,069|6.28%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2022-10-30 14:24:34|07600|101136|SS 601929|5.61B|5610000000|1.700|27,108,029|-8.11%|23|2022-08-30|15/06/2022|-0.04||332200000||2022-04-29|15/03/2022|||437300000|
2022-10-30 14:24:37|07601|101090|SS 601566|3.98B|3980000000|6.93|948,192|-50.96%|25|2022-10-27|15/09/2022|-0.1||664400000||2022-08-26|15/06/2022|-0||521000000|
2022-10-30 14:24:40|07602|100578|SS 600380|21.68B|21680000000|11.62|14,703,835|0.78%|24|2022-10-27|15/09/2022|0.17|0.19|4450000000|17535000000|2022-08-11|15/06/2022|0.19|0.19|3910000000|
2022-10-30 14:24:43|07603|1043300|SS 603127|32.7B|32700000000|61.10|5,287,615|-46.54%|23|2022-10-29|15/09/2022|0.48|0.45|499500000|711440000|2022-08-30|15/06/2022|0.4605|0.55|506000000|506000000
2022-10-30 14:24:49|07604|101005|SS 600998|23.06B|23060000000|12.50|5,892,086|-8.02%|25|2022-10-25|15/09/2022|0.24|0.29|34960000000||2022-08-23|15/06/2022|0.43|0.43|32830000000|
2022-10-30 14:24:52|07605|100966|SS 600872|22.11B|22110000000|28.68|12,502,469|-21.1%|25|2022-10-28|15/09/2022|0.14|0.2145|1300000000|1340000000|2022-08-19|15/06/2022|0.23|0.2456|1310000000|1310000000
2022-10-30 14:24:55|07606|998090|SS 603517|29B|29000000000|47.65|4,821,725|-27.64%|23|2022-10-27|15/09/2022|0.2|0.46|1780000000|1760000000|2022-08-31|15/06/2022|0.02|0.02|1650000000|1650000000
2022-10-30 14:24:58|07607|953925|SS 603885|31.14B|31140000000|14.10|9,269,075|-11.43%|25|2022-10-29|15/09/2022||0.00||11767000000|2022-08-27|15/06/2022|-0.645|-0.61|925000000|
2022-10-30 14:25:01|07608|1024782|SS 603617|3.18B|3180000000|8.72|9,035,536|26.12%|21|2022-08-28|15/06/2022|0.06||198400000||2022-04-19|15/03/2022|0.09||238100000|
2022-10-30 14:25:04|07609|101066|SS 601216|32.74B|32740000000|3.88|24,447,658|-24.37%|25|2022-10-28|15/09/2022|0.08||5350000000||2022-08-27|15/06/2022|0.14||5660000000|
2022-10-30 14:25:08|07610|101020|SS 600997|11.13B|11130000000|7.01|23,812,377|-8.96%|24|2022-10-29|15/09/2022||0.38|||2022-08-27|15/06/2022|0.48|0.37|7700000000|
2022-10-30 14:25:10|07611|101204|SS 900953|318.08M|318080000|0.497|2,536,023|45.75%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-10-30 14:25:14|07612|100327|SS 600076|3.81B|3810000000|2.82|6,704,968|-20.79%|22|2022-08-18|15/06/2022|-0.04||110400000||2022-04-29|15/03/2022|-0.03||147800000|
2022-10-30 14:25:17|07613|1162085|SS 603786|24.29B|24290000000|60.10|1,583,457|-8.99%|15|2022-10-28|15/09/2022|0.41|0.3572|935800000|922730000|2022-08-26|15/06/2022|0.3189|0.3189|748000000|748200000
2022-10-30 14:25:20|07614|100657|SS 600499|30.4B|30400000000|15.60|35,550,485|-22.04%|24|2022-10-28|15/09/2022|0.77||2880000000||2022-08-13|15/06/2022|0.65||3110000000|
2022-10-30 14:25:24|07615|1162064|SS 603610|4.82B|4820000000|13.45|8,757,946|-42.99%|15|2022-10-29|15/09/2022||0.4141|||2022-08-20|15/06/2022|0.11|0.25|689100000|
2022-10-30 14:25:27|07616|1062257|SS 603161|1.82B|1820000000|13.63|3,674,229|8.17%|22|2022-08-29|15/06/2022|-0.27||409200000||2022-04-29|15/03/2022|-0.12||546100000|
2022-10-30 14:25:30|07617|1162092|SS 603662|4.27B|4270000000|15.10|2,088,446|-4.58%|14|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.32||305300000|
2022-10-30 14:25:33|07618|953122|SS 603355|18.67B|18670000000|32.50|3,750,880|30%|25|2022-10-29|15/09/2022||0.38|||2022-08-30|15/06/2022|0.47|0.5|2160000000|
2022-10-30 14:25:35|07619|100387|SS 600143|25.48B|25480000000|9.59|36,787,916|-18.24%|24|2022-10-25|15/09/2022|0.16||9850000000||2022-08-16|15/06/2022|0.15||10010000000|
2022-10-30 14:25:38|07620|100668|SS 600506|1.37B|1370000000|9.27|2,711,755|-18.18%|24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2022-10-30 14:25:41|07621|100607|SS 600422|11.67B|11670000000|15.39|9,932,412|84.98%|24|2022-10-25|15/09/2022|0.21||1970000000||2022-08-16|15/06/2022|0.13||1860000000|
2022-10-30 14:25:43|07622|102093|SS 600579|3.33B|3330000000|6.67|7,538,165|-0.45%|23|2022-08-29|15/06/2022|-0.33||2490000000||2022-04-29|15/03/2022|-0.36||1940000000|
2022-10-30 14:25:47|07623|1072211|SS 603680|6.89B|6890000000|8.79|3,138,628|8.12%|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2022-10-30 14:25:55|07624|942821|SS 601579|5.6B|5600000000|11.68|12,373,170|10.82%|24|2022-10-27|15/09/2022|0.05||270500000||2022-08-20|15/06/2022|-0||167000000|
2022-10-30 14:25:58|07625|996183|SS 603626|3.8B|3800000000|6.81|15,593,651|-33.37%|23|2022-10-28|15/09/2022|0.03||937900000||2022-08-13|15/06/2022|0.03||629800000|
2022-10-30 14:26:01|07626|100323|SS 600053|6.15B|6150000000|14.18|2,274,374|1.94%|23|2022-08-26|15/06/2022|0.12||163400000||2022-04-28|15/03/2022|0.1||91580000|
2022-10-30 14:26:04|07627|996094|SS 603929|2.66B|2660000000|12.45|4,329,053|20.17%|22|2022-07-28|15/06/2022|0.08||580400000||2022-04-27|15/03/2022|0.02||387800000|
2022-10-30 14:26:07|07628|997888|SS 603630|3.01B|3010000000|13.37|2,041,328|-36.03%|23|2022-10-29|15/09/2022||0.1|||2022-08-30|15/06/2022|0.1|0.1|196500000|
2022-10-30 14:26:14|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-73.08%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-10-30 14:26:17|07630|101117|SS 601798|2.44B|2440000000|6.87|13,827,026|30.86%|24|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|-0||299600000|
2022-10-30 14:26:20|07631|100538|SS 600328|13.8B|13800000000|14.21|15,024,963|-25.45%|24|2022-10-29|15/09/2022|||||2022-08-19|15/06/2022|0.81||5520000000|
2022-10-30 14:26:23|07632|100427|SS 600192|2.41B|2410000000|5.45|37,504,055|28.84%|22|2022-08-15|15/06/2022|-0.05||649400000||2022-04-29|15/03/2022|-0.04||365400000|
2022-10-30 14:26:25|07633|942597|SS 603169|8.1B|8100000000|6.20|42,307,227|24.25%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-10|15/06/2022|0.06||1150000000|
2022-10-30 14:26:28|07634|100850|SS 600738|4.81B|4810000000|6.41|7,816,209|2.72%|23|2022-10-31|15/09/2022|-0.05|0.05|192700000||2022-08-31|15/06/2022|0.04|0.04|212300000|
2022-10-30 14:26:30|07635|100749|SS 600612|16.62B|16620000000|39.12|1,387,059|-18.52%|24|2022-10-28|15/09/2022|0.89|0.83|19800000000||2022-08-31|15/06/2022|0.785|0.65|15300000000|15300000000
2022-10-30 14:26:34|07636|101761|SS 900905|2.29B|2290000000|2.82|261,846|-20.07%|22|2022-10-28|15/09/2022||0.83|||2022-08-31|15/06/2022|0.785|0.65|15300000000|15300000000
2022-10-30 14:26:40|07637|951040|SS 603883|20.41B|20410000000|34.90|3,790,301|3.7%|24|2022-10-29|15/09/2022||0.3517||4850000000|2022-08-30|15/06/2022|0.37|0.5|4850000000|4850000000
2022-10-30 14:26:45|07638|100775|SS 600644|3.61B|3610000000|6.71|26,850,716|-6.93%|23|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|0.11|||
2022-10-30 14:26:48|07639|1057307|SS 603477|9.65B|9650000000|19.06|14,056,038|26.81%|22|2022-08-31|15/06/2022|0.09|-0.05|790900000||2022-04-30|15/03/2022|-0.03|-0.03|734500000|
2022-10-30 14:26:51|07640|100853|SS 600739|18.91B|18910000000|12.36|6,089,448|-39.26%|23|2022-08-30|15/06/2022|0.43||4260000000||2022-04-29|15/03/2022|0.18||3560000000|
2022-10-30 14:26:54|07641|951033|SS 603315|6.06B|6060000000|19.74|2,146,264|-21.04%|22|2022-08-22|15/06/2022|0.04||270200000||2022-04-28|15/03/2022|0.04||156100000|
2022-10-30 14:26:57|07642|942812|SS 600758|4.93B|4930000000|3.73|28,651,586|-2.36%|21|2022-08-30|15/06/2022|0.01||1280000000||2022-04-28|15/03/2022|0.17||1980000000|
2022-10-30 14:27:03|07643|100517|SS 600303|3.56B|3560000000|5.27|32,432,968|48.03%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.11||297600000|
2022-10-30 14:27:06|07644|100781|SS 600653|3.68B|3680000000|1.890|24,905,089|-3.08%|22|2022-08-30|15/06/2022|-0.01||1320000000||2022-04-29|15/03/2022|||1660000000|
2022-10-30 14:27:10|07645|942834|SS 603609|9.9B|9900000000|11.06|8,688,809|20.87%|24|2022-10-26|15/09/2022|0.34||9730000000||2022-08-16|15/06/2022|0.19||7410000000|
2022-10-30 14:27:13|07646|101114|SS 601777|19.22B|19220000000|4.27|16,339,463|-31.79%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.01||1880000000|
2022-10-30 14:27:18|07647|994604|SS 603823|4.49B|4490000000|14.12|5,852,598|-3.75%|22|2022-08-25|15/06/2022|0.26||740800000||2022-04-27|15/03/2022|0.21||646300000|
2022-10-30 14:27:21|07648|994582|SS 603636|7.81B|7810000000|13.46|21,116,828|61.97%|23|2022-10-29|15/09/2022|||||2022-08-11|15/06/2022|-0.03||218600000|
2022-10-30 14:27:44|07649|100462|SS 600231|6.08B|6080000000|2.130|8,618,883|-21.4%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|||6850000000|
2022-10-30 14:27:48|07650|100636|SS 600480|7.2B|7200000000|7.85|8,254,383|-12%|25|2022-10-28|15/09/2022|0.08||4150000000||2022-08-30|15/06/2022|0.06||3740000000|
2022-10-30 14:27:51|07651|100349|SS 600099|1.74B|1740000000|7.96|3,269,301|11.33%|22|2022-08-26|15/06/2022|0.03||182100000||2022-04-26|15/03/2022|0.01||197200000|
2022-10-30 14:27:54|07652|953923|SS 603669|4.1B|4100000000|5.68|2,701,439|-29.96%|22|2022-08-26|15/06/2022|0.02||74280000||2022-04-29|15/03/2022|0.03||126000000|
2022-10-30 14:27:57|07653|101024|SS 601003|8.59B|8590000000|3.35|5,460,932|-38.31%|23|2022-10-28|15/09/2022|-0.64|0.35|17270000000||2022-08-25|15/06/2022|-0.17|0.26|22130000000|
2022-10-30 14:27:59|07654|100457|SS 600249|2.57B|2570000000|4.68|4,983,313|1.96%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2022-10-30 14:28:02|07655|101167|SS 603766|11.83B|11830000000|5.76|30,181,581|32.11%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.14||3100000000|
2022-10-30 14:28:07|07656|100656|SS 600491|8B|8000000000|5.23|23,102,390|-27.36%|24|2022-10-28|15/09/2022|0.47||3680000000||2022-08-30|15/06/2022|0.06||3010000000|
2022-10-30 14:28:11|07657|100948|SS 600853|2.79B|2790000000|2.75|14,854,007|18.03%|24|2022-10-29|15/09/2022|||5510000000||2022-08-31|15/06/2022|0.05||4150000000|
2022-10-30 14:28:14|07658|101153|SS 603003|2.78B|2780000000|7.16|5,160,774|7.19%|22|2022-08-29|15/06/2022|||2410000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-10-30 14:28:17|07659|100421|SS 600186|4.59B|4590000000|2.560|27,637,337|-15.79%|22|2022-08-30|15/06/2022|0.01||443000000||2022-04-29|15/03/2022|0.01||417500000|
2022-10-30 14:28:20|07660|100382|SS 600135|3.66B|3660000000|6.62|6,106,999|-2.36%|22|2022-08-25|15/06/2022|0.04||579800000||2022-04-21|15/03/2022|0.02||528200000|
2022-10-30 14:28:23|07661|100400|SS 600167|13.92B|13920000000|6.15|7,234,713|-25.54%|23|2022-10-29|15/09/2022|0.01||356200000||2022-08-31|15/06/2022|-0.03||200000000|
2022-10-30 14:28:27|07662|100970|SS 600876|9.65B|9650000000|20.11|8,576,731|-8.72%|25|2022-10-28|15/09/2022|0.02||1020000000||2022-08-30|15/06/2022|0.21||1350000000|
2022-10-30 14:28:30|07663|100452|SS 600223|6.68B|6680000000|6.57|9,344,401|-50.97%|24|2022-10-28|15/09/2022|-0|0.13|3690000000||2022-08-27|15/06/2022|0.12|0.12|3350000000|
2022-10-30 14:28:33|07664|100891|SS 600783|8.84B|8840000000|11.88|3,721,746|-7.33%|22|2022-08-30|15/06/2022|0.16||28360000||2022-04-29|15/12/2021|0.41||47670000|
2022-10-30 14:28:36|07665|100892|SS 600784|4.22B|4220000000|6.25|7,372,101|1.63%|23|2022-08-25|15/06/2022|0.13||1070000000||2022-04-29|15/03/2022|0.09||760900000|
2022-10-30 14:28:40|07666|100911|SS 600808|18.13B|18130000000|2.610|24,324,511|-38.44%|25|2022-10-29|15/09/2022||0.1217||24280000000|2022-08-30|15/06/2022|0.02|0.02|29710000000|22910000000
2022-10-30 14:28:43|07667|100928|SS 600828|5.61B|5610000000|3.24|10,244,972|-4.71%|24|2022-10-29|15/09/2022|||608400000||2022-08-19|15/06/2022|0.06||1690000000|
2022-10-30 14:28:46|07668|100546|SS 600337|3.81B|3810000000|2.55|6,716,938|-24.78%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.06||1120000000|
2022-10-30 14:28:49|07669|101004|SS 600993|9.88B|9880000000|22.91|5,247,784|-9.05%|24|2022-10-26|15/09/2022|0.33||857300000||2022-08-20|15/06/2022|0.31||978700000|
2022-10-30 14:28:52|07670|100967|SS 600873|29.06B|29060000000|9.55|33,064,409|57.07%|25|2022-10-28|15/09/2022|0.28||6600000000||2022-07-15|15/06/2022|0.46||7510000000|
2022-10-30 14:28:56|07671|100957|SS 600863|23.37B|23370000000|3.580|168,721,326|0%|24|2022-10-28|15/09/2022|0.06|0.15|||2022-08-25|15/06/2022|0.1|0.1||5490000000
2022-10-30 14:28:59|07672|101098|SS 601618|56.88B|56880000000|2.990|53,072,000|-26.35%|25|2022-10-29|15/09/2022|0.04|0.07|107800000000|624385000000|2022-08-30|15/06/2022|0.15|0.15|171180000000|
2022-10-30 14:29:02|07673|100798|SS 600683|3.32B|3320000000|4.48|31,389,603|-20.28%|24|2022-10-27|15/09/2022|||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2022-10-30 14:29:05|07674|1141908|SS 688029|18.28B|18280000000|97.62|1,948,019|-44.72%|18|2022-10-28|15/09/2022||0.5643||514000000|2022-08-19|15/06/2022|0.53|0.5286|517600000|518000000
2022-10-30 14:29:07|07675|1141902|SS 688016|16.55B|16550000000|230.00|1,564,861|-0.88%|18|2022-10-29|15/09/2022||1.52|205400000|214430000|2022-08-26|15/06/2022|1.27|1.32|200920000|222490000
2022-10-30 14:29:15|07676|1088708|SS 603713|20.07B|20070000000|122.04|1,132,339|11.27%|21|2022-10-25|15/09/2022|1.05|0.98|2820000000|3090000000|2022-07-27|15/06/2022|1.04|0.925|3210000000|2960000000
2022-10-30 14:29:19|07677|100466|SS 600235|1.79B|1790000000|5.09|4,702,880|3.88%|23|2022-08-30|15/06/2022|0.01||366300000||2022-04-28|15/03/2022|0.05||386900000|
2022-10-30 14:29:23|07678|1118180|SS 601615|59.14B|59140000000|26.30|40,750,779|-15.13%|20|2022-10-28|15/09/2022|0.43|0.55|7430000000||2022-08-31|15/06/2022|0.52|0.52|7110000000|7110000000
2022-10-30 14:29:29|07679|100585|SS 600390|19.66B|19660000000|4.37|14,544,275|-15.8%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2022-10-30 14:29:32|07680|100326|SS 600058|8.63B|8630000000|8.05|9,004,229|-5.63%|24|2022-10-25|15/09/2022|-0.02||18910000000||2022-08-23|15/06/2022|0.16||23550000000|
2022-10-30 14:29:34|07681|1141896|SS 688008|61.33B|61330000000|54.10|9,000,648|-16.9%|18|2022-10-31|15/09/2022||0.2191||1180000000|2022-08-10|15/06/2022|0.33|0.33|1030000000|1030000000
2022-10-30 14:29:37|07682|100559|SS 600356|2.16B|2160000000|7.24|1,994,087|4.47%|24|2022-10-26|15/09/2022|0.16||578500000||2022-08-26|15/06/2022|0.09||562300000|
2022-10-30 14:29:40|07683|1072209|SS 603506|2.22B|2220000000|11.80|1,395,307|-15.95%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.28||482100000|
2022-10-30 14:29:43|07684|994608|SS 603859|4.34B|4340000000|26.15|1,843,526|-24.27%|23|2022-10-31|15/09/2022||0.42|||2022-08-25|15/06/2022|0.2|0.26|268000000|
2022-10-30 14:29:46|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2022-10-30 14:29:49|07686|1054853|SS 603912|3.3B|3300000000|10.86|10,049,041|16.95%|21|2022-08-22|15/06/2022|0.02||129000000||2022-04-29|15/03/2022|0.06||122100000|
2022-10-30 14:29:52|07687|100980|SS 600889|1.67B|1670000000|4.56|4,013,239|-19.29%|23|2022-10-26|15/09/2022|-0.09||102800000||2022-08-26|15/06/2022|-0.06||136200000|
2022-10-30 14:29:55|07688|1162044|SS 603982|4.48B|4480000000|22.25|7,520,083|-23.43%|15|2022-10-29|15/09/2022|-0.18||477700000||2022-08-23|15/06/2022|-0.19||335000000|
2022-10-30 14:29:59|07689|100680|SS 600533|3.79B|3790000000|3.61|44,553,183|27.11%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.09||1690000000|
2022-10-30 14:30:02|07690|100318|SS 600064|10.87B|10870000000|6.28|13,090,198|0.14%|24|2022-10-29|15/09/2022|||||2022-08-18|15/06/2022|0.43||1050000000|
2022-10-30 14:30:05|07691|1024773|SS 603042|1.61B|1610000000|10.01|4,251,122|-14.08%|22|2022-08-26|15/06/2022|-0.01||312400000||2022-04-29|15/03/2022|-0.08||307000000|
2022-10-30 14:30:08|07692|954958|SS 603066|2.54B|2540000000|8.62|6,830,963|15.09%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.18||305300000|
2022-10-30 14:30:13|07693|100499|SS 600282|18.64B|18640000000|3.03|32,876,386|-14.16%|25|2022-10-29|15/09/2022|||||2022-08-24|15/06/2022|0.13||17840000000|
2022-10-30 14:30:16|07694|942826|SS 603111|4.29B|4290000000|4.32|3,616,657|-12.9%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.08||846800000|
2022-10-30 14:30:20|07695|1031224|SS 603707|26.14B|26140000000|16.22|5,752,657|-43.16%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.17||799000000|799000000
2022-10-30 14:30:23|07696|1024786|SS 603326|2.08B|2080000000|6.59|1,104,581|-29.22%|23|2022-10-29|15/09/2022|||461200000||2022-08-31|15/06/2022|0.08||393000000|393000000
2022-10-30 14:30:26|07697|942813|SS 600775|7.19B|7190000000|9.70|11,608,394|37.78%|24|2022-10-27|15/09/2022|-0.01||916500000||2022-08-30|15/06/2022|0.03||972900000|
2022-10-30 14:30:29|07698|100824|SS 600713|6.7B|6700000000|5.12|13,627,438|19.35%|23|2022-08-26|15/06/2022|0.17||12240000000||2022-04-29|15/03/2022|0.11||11700000000|
2022-10-30 14:30:32|07699|1081737|SS 601990|28.72B|28720000000|7.79|54,256,714|-19.77%|20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2022-10-30 14:30:34|07700|1162075|SS 601975|25.19B|25190000000|5.19|267,889,614|166.15%|15|2022-10-26|15/09/2022|0.11||1840000000||2022-08-31|15/06/2022|0.07||1450000000|
2022-10-30 14:30:38|07701|100458|SS 600250|1.42B|1420000000|4.57|2,750,627|-0.44%|21|2022-08-30|15/06/2022|-0.17||297000000||2022-04-29|15/03/2022|-0.12||139400000|
2022-10-30 14:30:41|07702|1121156|SS 603351|2.96B|2960000000|21.83|1,506,632|-6.31%|20|2022-08-22|15/06/2022|0.25||297500000||2022-04-26|15/03/2022|0.21||290600000|
2022-10-30 14:30:44|07703|942808|SS 600682|11.11B|11110000000|8.25|4,620,415|-15.56%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.14||1620000000|
2022-10-30 14:30:47|07704|100823|SS 600712|1.94B|1940000000|3.57|9,853,819|0.28%|24|2022-10-26|15/09/2022|||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2022-10-30 14:30:49|07705|953928|SS 603968|4.05B|4050000000|19.79|2,690,788|35.36%|22|2022-08-09|15/06/2022|0.6||945900000||2022-04-27|15/03/2022|0.44||922600000|
2022-10-30 14:30:52|07706|1162094|SS 603115|3.78B|3780000000|15.80|3,924,424|-21.35%|15|2022-10-26|15/09/2022|0.23||374900000||2022-08-16|15/06/2022|0.29||471400000|
2022-10-30 14:30:56|07707|100584|SS 600389|12.67B|12670000000|41.50|3,043,487|7.35%|24|2022-10-25|15/09/2022|1.56||1870000000||2022-08-23|15/06/2022|1.86||2510000000|
2022-10-30 14:31:00|07708|994561|SS 603339|4.09B|4090000000|13.22|5,908,774|28.1%|24|2022-10-12|15/09/2022|0.31||569500000||2022-08-19|15/06/2022|0.31||474100000|
2022-10-30 14:31:02|07709|100598|SS 600406|164.08B|164080000000|24.66|19,418,116|-23.99%|25|2022-10-29|15/09/2022|0.23|0.275|9290000000|9659000000|2022-08-31|15/06/2022|0.26|0.29|10570000000|10570000000
2022-10-30 14:31:05|07710|100351|SS 600114|5.57B|5570000000|9.04|11,170,392|-9.6%|24|2022-10-31|15/09/2022|||||2022-08-06|15/06/2022|0.07||893700000|
2022-10-30 14:31:08|07711|100838|SS 600718|12.8B|12800000000|10.65|11,940,640|11.64%|24|2022-10-29|15/09/2022||0.30|||2022-08-27|15/06/2022|0.09||2110000000|2100000000
2022-10-30 14:31:11|07712|1054842|SS 603110|6.35B|6350000000|31.54|812,666|3.31%|23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2022-10-30 14:31:20|07713|100771|SS 600640|6.86B|6860000000|8.62|6,465,498|-14.31%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|-0.01||1070000000|
2022-10-30 14:31:23|07714|101166|SS 603699|5.96B|5960000000|7.95|4,183,871|-17.1%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.16||935300000|
2022-10-30 14:31:26|07715|100377|SS 600130|2.75B|2750000000|3.58|35,960,930|2.87%|21|2022-08-29|15/06/2022|||97800000||2022-04-29|15/03/2022|0.01||129500000|
2022-10-30 14:31:28|07716|101038|SS 601137|12.17B|12170000000|15.43|19,594,880|-7.16%|24|2022-10-29|15/09/2022||0.18|||2022-08-23|15/06/2022|0.18|0.17|3320000000|
2022-10-30 14:31:31|07717|101116|SS 601789|4.43B|4430000000|4.08|22,797,629|17.58%|24|2022-10-28|15/09/2022|0.06||4670000000||2022-08-30|15/06/2022|0.05||4190000000|
2022-10-30 14:31:35|07718|100878|SS 600768|1.2B|1200000000|8.99|1,723,346|9.63%|22|2022-08-29|15/06/2022|0.01||87450000||2022-04-25|15/03/2022|-0.01||55960000|
2022-10-30 14:31:38|07719|100834|SS 600724|4.84B|4840000000|3.35|4,792,377|1.82%|24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2022-10-30 14:31:41|07720|994598|SS 603788|2.37B|2370000000|10.61|2,104,094|-8.93%|24|2022-10-27|15/09/2022|0.14||268200000||2022-08-25|15/06/2022|0.14||241500000|
2022-10-30 14:31:44|07721|994523|SS 601882|14.41B|14410000000|27.60|5,416,799|7.18%|24|2022-10-18|15/09/2022|0.26||851100000||2022-08-23|15/06/2022|0.28||810000000|
2022-10-30 14:31:47|07722|1057311|SS 603917|4.74B|4740000000|30.25|5,226,420|178.29%|22|2022-08-24|15/06/2022|0.11||178900000||2022-04-28|15/03/2022|0.07||133500000|
2022-10-30 14:31:50|07723|945938|SS 603997|13.24B|13240000000|11.90|17,722,260|17.24%|24|2022-10-28|15/09/2022|0.09||4600000000||2022-08-12|15/06/2022|-0.12||4230000000|4230000000
2022-10-30 14:31:52|07724|1162036|SS 601609|9.95B|9950000000|6.85|8,039,233|-14.59%|15|2023-03-01|15/12/2022||0.2|||2022-10-29|15/09/2022||0.18||
2022-10-30 14:31:56|07725|100817|SS 600699|20.96B|20960000000|15.42|37,580,280|-13.03%|25|2022-10-25|15/09/2022|0.18|0.1157|12820000000|15610000000|2022-08-24|15/06/2022|0.04|0.04|11190000000|11190000000
2022-10-30 14:31:59|07726|1056002|SS 603076|3.77B|3770000000|31.22|3,048,409|-8.74%|22|2022-08-29|15/06/2022|0.19||634600000||2022-04-28|15/03/2022|0.16||311200000|
2022-10-30 14:32:02|07727|100902|SS 600798|4.31B|4310000000|3.57|27,443,835|-11.85%|24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2022-10-30 14:32:10|07728|1008683|SS 603538|5.18B|5180000000|24.30|4,752,735|21.5%|23|2022-10-28|15/09/2022|0.13||333400000||2022-08-16|15/06/2022|0.31||397100000|
2022-10-30 14:32:12|07729|942596|SS 603606|53.77B|53770000000|78.18|10,239,705|73.27%|24|2022-10-28|15/09/2022|0.31|0.53|1810000000||2022-08-06|15/06/2022|0.35|0.35|2040000000|2040000000
2022-10-30 14:32:15|07730|996092|SS 603877|7.42B|7420000000|15.64|1,105,518|-56.25%|23|2022-10-28|15/09/2022|0.04|0.36|2030000000||2022-08-30|15/06/2022|-0.12|0.44|1730000000|1730000000
2022-10-30 14:32:18|07731|1141893|SS 688005|33.76B|33760000000|74.88|8,480,056|-34.89%|18|2022-10-29|15/09/2022|0.41||7730000000||2022-08-31|15/06/2022|0.95||6390000000|6390000000
2022-10-30 14:32:21|07732|101091|SS 601567|18.92B|18920000000|13.44|13,652,780|10.62%|24|2022-10-27|15/09/2022|0.24||2500000000||2022-08-20|15/06/2022|0.14||2420000000|
2022-10-30 14:32:24|07733|100975|SS 600884|40.4B|40400000000|18.05|26,411,442|-56.89%|25|2022-10-28|15/09/2022|0.25|0.34|5070000000||2022-08-16|15/06/2022|0.38|0.38|5740000000|5740000000
2022-10-30 14:32:26|07734|999086|SS 603178|2.36B|2360000000|9.99|6,048,270|-4.31%|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2022-10-30 14:32:30|07735|994529|SS 603015|2.84B|2840000000|7.02|19,801,963|-0.43%|23|2022-08-24|15/06/2022|0.05||220100000||2022-04-25|15/03/2022|0.04||209300000|
2022-10-30 14:32:33|07736|101010|SS 600982|4.58B|4580000000|4.10|14,088,343|5.94%|22|2022-08-30|15/06/2022|0.06||||2022-04-28|15/03/2022|0.04|||
2022-10-30 14:32:37|07737|996077|SS 603266|2.55B|2550000000|12.81|6,163,224|28.36%|22|2022-08-26|15/06/2022|0.16||285400000||2022-04-28|15/03/2022|0.15||314800000|
2022-10-30 14:32:40|07738|994521|SS 601689|71.49B|71490000000|64.87|8,252,397|24.99%|25|2022-10-28|15/09/2022|0.41|0.42|4310000000|11463000000|2022-08-26|15/06/2022|0.29|0.32|3050000000|
2022-10-30 14:32:44|07739|100321|SS 600051|2.06B|2060000000|6.64|7,459,982|6.41%|23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2022-10-30 14:32:47|07740|1118182|SS 603700|2.77B|2770000000|13.65|2,007,113|-25.29%|19|2022-10-26|15/09/2022|0.12||378200000||2022-08-26|15/06/2022|0.17||376000000|
2022-10-30 14:32:49|07741|1024778|SS 603305|23.6B|23600000000|35.40|10,230,623|15.23%|23|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.25||1000000000|
2022-10-30 14:32:52|07742|1162069|SS 603297|11.84B|11840000000|107.21|1,861,142|72.92%|15|2022-10-31|15/09/2022||0.67|||2022-08-27|15/06/2022|0.75|0.7|203000000|203000000
2022-10-30 14:32:56|07743|100566|SS 600366|9.96B|9960000000|10.19|23,535,335|-2.77%|25|2022-10-31|15/09/2022|||||2022-08-03|15/06/2022|0.17||2000000000|
2022-10-30 14:32:58|07744|100952|SS 600857|2.29B|2290000000|10.20|3,004,179|14.74%|22|2022-08-22|15/06/2022|1.62||220600000||2022-04-25|15/03/2022|0.04||179100000|
2022-10-30 14:33:01|07745|101033|SS 601018|68.09B|68090000000|3.50|11,874,528|-6.67%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.08||6980000000|
2022-10-30 14:33:04|07746|1162074|SS 600989|89.67B|89670000000|12.26|32,388,043|-16.03%|15|2022-10-28|15/09/2022|0.19|0.29|7090000000||2022-08-10|15/06/2022|0.31|0.29|7880000000|
2022-10-30 14:33:07|07747|100620|SS 600449|5.55B|5550000000|11.60|3,649,174|8.31%|24|2022-10-29|15/09/2022|||2980000000||2022-08-26|15/06/2022|0.77||2510000000|
2022-10-30 14:33:11|07748|1031217|SS 601619|9.2B|9200000000|3.78|24,527,135|-30.64%|22|2022-08-22|15/06/2022|0.06||481900000||2022-04-27|15/03/2022|0.08||271800000|
2022-10-30 14:33:14|07749|100398|SS 600165|5.08B|5080000000|7.42|10,702,895|-29.93%|22|2022-08-09|15/06/2022|0.05||308600000||2022-04-29|15/03/2022|-0.03||166700000|
2022-10-30 14:33:17|07750|945173|SS 603611|4.72B|4720000000|18.33|4,634,736|4.15%|24|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|0.47||1480000000|
2022-10-30 14:33:20|07751|100914|SS 600812|10.16B|10160000000|5.92|7,190,579|-33.48%|24|2022-10-27|15/09/2022|||2590000000||2022-08-27|15/06/2022|0.01||2740000000|
2022-10-30 14:33:24|07752|100419|SS 600184|5.77B|5770000000|11.34|6,970,363|1.8%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2022-10-30 14:33:26|07753|100483|SS 600262|2.81B|2810000000|16.50|1,008,985|21.5%|24|2022-10-27|15/09/2022|0.16||412300000||2022-08-30|15/06/2022|0.11||606300000|
2022-10-30 14:33:29|07754|100615|SS 600435|12.45B|12450000000|8.36|17,392,270|-17.88%|25|2022-10-27|15/09/2022|0.02||1190000000||2022-08-25|15/06/2022|0.05||1070000000|
2022-10-30 14:33:33|07755|101149|SS 601999|2.88B|2880000000|5.22|3,064,529|-7.61%|22|2022-08-26|15/06/2022|0.01||462400000||2022-04-28|15/03/2022|-0.02||565200000|
2022-10-30 14:33:36|07756|100365|SS 600110|16.77B|16770000000|9.67|39,849,002|-57.57%|24|2022-10-26|15/09/2022|0.04||1240000000||2022-08-23|15/06/2022|0.04||941000000|
2022-10-30 14:33:41|07757|100725|SS 600583|20.12B|20120000000|4.55|23,357,554|-2.15%|25|2022-10-31|15/09/2022||0.09|||2022-08-23|15/06/2022|0.08|0.09|7380000000|
2022-10-30 14:33:45|07758|1008997|SS 603920|8.64B|8640000000|16.24|11,714,057|-5.96%|23|2022-10-29|15/09/2022||0.28|||2022-08-26|15/06/2022|0.16|0.15|1220000000|
2022-10-30 14:33:48|07759|999088|SS 603833|51.17B|51170000000|84.01|2,432,657|-34%|23|2022-10-28|15/09/2022|1.48|1.72|6580000000|6500000000|2022-08-30|15/06/2022|1.26|1.26|5550000000|5550000000
2022-10-30 14:33:51|07760|994569|SS 603515|11.25B|11250000000|14.92|1,433,878|-23.05%|23|2022-10-29|15/09/2022|0.29|0.26|1850000000|2420000000|2022-08-27|15/06/2022|0.24|0.3|1900000000|1900000000
2022-10-30 14:33:53|07761|100913|SS 600811|9.11B|9110000000|2.49|41,703,912|-14.73%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|||3010000000|
2022-10-30 14:33:56|07762|100495|SS 600278|6.25B|6250000000|7.08|4,207,855|-6.72%|22|2022-08-29|15/06/2022|0.17||9250000000||2022-04-29|15/03/2022|0.1||10470000000|
2022-10-30 14:34:00|07763|948390|SS 600958|59.1B|59100000000|7.54|44,993,741|-44.28%|25|2022-10-29|15/09/2022||0.18|||2022-08-29|15/06/2022|0.05|0.1|4150000000|
2022-10-30 14:34:02|07764|101042|SS 601099|17.18B|17180000000|2.52|43,162,976|-19.23%|22|2022-08-29|15/06/2022|-0.01||492900000||2022-04-28|15/03/2022|||247000000|
2022-10-30 14:34:06|07765|100843|SS 600728|10.41B|10410000000|5.94|20,293,141|-21.84%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022|0.09||1300000000|
2022-10-30 14:34:08|07766|942794|SS 600490|6.55B|6550000000|2.96|23,132,572|-39.84%|23|2022-08-26|15/06/2022|-0.09||1610000000||2022-04-26|15/03/2022|0.03||1220000000|
2022-10-30 14:34:12|07767|1152811|SS 601319|199.09B|199090000000|4.83|51,177,184|-3.78%|18|2022-10-28|15/09/2022|0.12||131100000000||2022-08-26|15/06/2022|0.21||130000000000|
2022-10-30 14:34:15|07768|101150|SS 603000|10.23B|10230000000|9.25|11,730,513|-29.39%|24|2022-10-21|15/09/2022|0.03||421600000||2022-08-19|15/06/2022|0.11||395600000|
2022-10-30 14:34:18|07769|1073384|SS 603059|1.79B|1790000000|17.93|467,259|-11.67%|21|2022-08-18|15/06/2022|0.19||260200000||2022-04-25|15/12/2021|0.34||312000000|
2022-10-30 14:34:21|07770|102949|SS 600071|5B|5000000000|17.76|8,329,527|-56.95%|22|2022-08-10|15/06/2022|0.03||498400000||2022-04-27|15/03/2022|-0.05||390300000|
2022-10-30 14:34:24|07771|101102|SS 601666|26.74B|26740000000|11.55|44,101,682|36.04%|24|2022-10-26|15/09/2022|0.59|0.8|8800000000||2022-08-31|15/06/2022|0.75|0.75|9720000000|9720000000
2022-10-30 14:34:27|07772|996091|SS 603690|12.34B|12340000000|38.54|9,446,744|-18.73%|23|2022-10-29|15/09/2022||0.36|||2022-08-16|15/06/2022|0.35|0.35|572000000|
2022-10-30 14:34:30|07773|100391|SS 600155|11.46B|11460000000|6.69|14,327,106|-27.52%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.08||691900000|
2022-10-30 14:35:05|07774|1155962|SS 601658|677.02B|677020000000|3.96|112,109,146|-26.8%|22|2022-10-27|15/09/2022|0.29||139600000000||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-10-30 14:35:08|07775|996558|SS 603603|1.83B|1830000000|4.39|20,344,188|-28.38%|21|2022-08-30|15/06/2022|-0.26||166300000||2022-04-29|15/12/2021|-3.42||1150000000|
2022-10-30 14:35:13|07776|101104|SS 601669|114.05B|114050000000|7.53|97,867,230|-8.28%|25|2022-10-31|15/09/2022||0.15|||2022-08-26|15/06/2022|0.22|0.22|137250000000|
2022-10-30 14:35:16|07777|1056007|SS 603605|47.19B|47190000000|166.46|1,637,727|15.94%|23|2022-10-28|15/09/2022|0.7|0.6226|1340000000|1350000000|2022-08-26|15/06/2022|0.49|0.49|1370000000|1370000000
2022-10-30 14:35:20|07778|953920|SS 603566|8.62B|8620000000|24.90|4,460,481|37.27%|24|2022-10-26|15/09/2022|0.16||313000000||2022-08-31|15/06/2022|0.13|0.13|267000000|267000000
2022-10-30 14:35:26|07779|100500|SS 600283|4.24B|4240000000|12.00|5,403,613|14.61%|23|2022-08-12|15/06/2022|0.14||||2022-04-27|15/03/2022|0.09|||
2022-10-30 14:35:28|07780|994532|SS 603027|14.74B|14740000000|15.38|18,386,643|-24.82%|24|2022-10-29|15/09/2022|0.07|0.09|539200000|568600000|2022-08-30|15/06/2022|0.05|0.07|532510000|525600000
2022-10-30 14:35:31|07781|1043307|SS 603557|1.59B|1590000000|3.21|4,389,037|-40.88%|22|2022-08-26|15/06/2022|-0.06||106100000||2022-04-29|15/03/2022|-0.13||68170000|
2022-10-30 14:35:34|07782|996089|SS 603677|2.08B|2080000000|10.83|1,326,836|0.46%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2022-10-30 14:35:38|07783|100473|SS 600229|3.96B|3960000000|5.97|1,896,349|-3.08%|24|2022-10-29|15/09/2022|||562700000||2022-08-27|15/06/2022|0.17||654400000|
2022-10-30 14:35:41|07784|994599|SS 603798|1.96B|1960000000|9.95|2,287,816|-2.55%|24|2022-10-28|15/09/2022|||169900000||2022-08-27|15/06/2022|||201100000|
2022-10-30 14:35:45|07785|100810|SS 600690|186.17B|186170000000|21.30|26,883,417|-21.69%|25|2022-10-31|15/09/2022||0.4074||62160000000|2022-08-29|15/06/2022|0.47|0.464|61610000000|61610000000
2022-10-30 14:35:47|07786|1114560|SS 603187|7.79B|7790000000|28.22|1,850,690|-26.8%|21|2022-10-28|15/09/2022|0.25||425800000||2022-08-30|15/06/2022|0.51||1050000000|1050000000
2022-10-30 14:35:50|07787|994576|SS 603577|3.59B|3590000000|10.58|8,644,878|29.34%|22|2022-08-30|15/06/2022|0.06||1050000000||2022-04-28|15/03/2022|0.05||626800000|
2022-10-30 14:35:54|07788|1008680|SS 601366|4.78B|4780000000|5.62|1,945,919|-5.55%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.05||1850000000|
2022-10-30 14:35:57|07789|1118181|SS 601298|35.05B|35050000000|5.36|8,957,801|-3.07%|23|2022-10-29|15/09/2022|||4850000000||2022-08-30|15/06/2022|0.16||5400000000|
2022-10-30 14:36:00|07790|1162073|SS 603755|3.25B|3250000000|33.00|890,833|-24.19%|14|2022-10-29|15/09/2022||0.1916||104770000|2022-08-29|15/06/2022|0.12|0.1382|70000000|70000000
2022-10-30 14:36:04|07791|994567|SS 603421|5.75B|5750000000|8.81|6,984,815|27.87%|24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2022-10-30 14:36:07|07792|1162048|SS 605001|2.51B|2510000000|6.39|3,019,860|-20.62%|13|2022-08-29|15/06/2022|-0.1||184200000||2022-04-28|15/12/2021|-0.23||226900000|
2022-10-30 14:36:10|07793|1117999|SS 603739|3.38B|3380000000|13.40|813,617|-20.9%|17|2022-08-23|15/06/2022|0.08||276600000||2022-04-19|15/03/2022|0.07||256000000|
2022-10-30 14:36:13|07794|100835|SS 600714|2.44B|2440000000|8.48|2,244,601|-15.71%|23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2022-10-30 14:36:16|07795|942798|SS 600381|4.96B|4960000000|8.45|10,683,386|32.65%|23|2022-10-27|15/09/2022|||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2022-10-30 14:36:19|07796|1043297|SS 601326|14.81B|14810000000|2.62|14,456,693|-1.13%|23|2022-10-29|15/09/2022|||||2022-08-29|15/06/2022|0.07||1740000000|
2022-10-30 14:36:22|07797|1161399|SS 603236|19.47B|19470000000|103.01|1,835,165|-25.51%|15|2022-10-29|15/09/2022||0.99|||2022-08-24|15/06/2022|0.8|1.10|3630000000|3630000000
2022-10-30 14:36:25|07798|951039|SS 603818|3.58B|3580000000|6.10|5,924,352|-28.99%|24|2022-10-28|15/09/2022|0.06||1210000000||2022-08-30|15/06/2022|0.12||1220000000|
2022-10-30 14:36:28|07799|1141897|SS 688009|49.24B|49240000000|4.31|9,976,326|-12.58%|18|2022-10-29|15/09/2022|0.07|0.06|8560000000|7619000000|2022-08-29|15/06/2022|0.12|0.12|11440000000|11406000000
2022-10-30 14:36:31|07800|1008743|SS 603803|3.02B|3020000000|6.96|6,586,441|14.85%|21|2022-08-29|15/06/2022|0.01||535600000||2022-04-27|15/03/2022|0.07||430200000|
2022-10-30 14:36:34|07801|1141891|SS 688002|19.12B|19120000000|42.86|5,630,746|-40.78%|18|2022-10-31|15/09/2022||0.13||439770000|2022-08-05|15/06/2022|0.15|0.09|641660000|563070000
2022-10-30 14:36:38|07802|1084854|SS 603650|20.41B|20410000000|34.23|10,333,434|-37.59%|21|2022-10-26|15/09/2022|0.09||670600000||2022-08-19|15/06/2022|0.19||604200000|
2022-10-30 14:36:41|07803|1062254|SS 601828|16.52B|16520000000|4.17|18,863,245|-54.18%|24|2022-10-29|15/09/2022||0.15|||2022-08-29|15/06/2022|0.08|0.25|3580000000|
2022-10-30 14:36:43|07804|1011026|SS 603196|1.88B|1880000000|7.87|4,448,552|6.78%|21|2022-08-30|15/06/2022|-0.02||174900000||2022-04-25|15/03/2022|0.03||242200000|
2022-10-30 14:36:47|07805|100532|SS 600321|2.6B|2600000000|1.720|15,085,590|-10.42%|22|2022-08-30|15/06/2022|-0.02||164600000||2022-04-28|15/03/2022|-0.02||123100000|
2022-10-30 14:36:49|07806|100480|SS 600259|14.41B|14410000000|42.83|7,595,903|-11.03%|23|2022-08-30|15/06/2022|0.32||7160000000||2022-04-28|15/03/2022|0.26||4870000000|
2022-10-30 14:36:55|07807|994551|SS 603218|21.94B|21940000000|22.67|11,892,407|-41.74%|24|2022-10-27|15/09/2022|0.07|0.085|1290000000|1360000000|2022-08-25|15/06/2022|0.045|0.05|1060000000|1060000000
2022-10-30 14:36:57|07808|100288|SS 600017|8.27B|8270000000|2.690|27,706,083|2.67%|24|2022-10-28|15/09/2022|0.07||1850000000||2022-08-31|15/06/2022|0.06||1820000000|
2022-10-30 14:37:01|07809|1031227|SS 603860|1.35B|1350000000|20.28|463,032|5.35%|22|2022-08-30|15/06/2022|0.02||39720000||2022-04-29|15/03/2022|-0.06||11680000|
2022-10-30 14:37:04|07810|100558|SS 600355|1.58B|1580000000|3.21|39,615,713|8.08%|23|2022-08-24|15/06/2022|-0.01||47430000||2022-04-29|15/03/2022|-0.02||45340000|
2022-10-30 14:37:07|07811|101036|SS 601058|23.14B|23140000000|7.90|27,144,082|-41.04%|24|2022-10-31|15/09/2022||0.43||17998000000|2022-08-23|15/06/2022|0.13||5630000000|5630000000
2022-10-30 14:37:10|07812|100820|SS 600703|77.06B|77060000000|17.35|71,039,474|-48.36%|25|2022-10-29|15/09/2022||0.1031||4320000000|2022-08-26|15/06/2022|0.11|0.1111|3660000000|3650000000
2022-10-30 14:37:13|07813|101037|SS 601116|4.41B|4410000000|8.05|3,996,484|3.6%|23|2022-10-28|15/09/2022|0.05||1010000000||2022-08-26|15/06/2022|0.06||984800000|
2022-10-30 14:37:17|07814|994585|SS 603663|3.96B|3960000000|13.09|5,650,176|-8.6%|24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2022-10-30 14:37:20|07815|100300|SS 600031|121.26B|121260000000|14.36|57,340,365|-37.46%|25|2022-10-29|15/09/2022||0.255||21460000000|2022-08-31|15/06/2022|0.1315|0.2208|19790000000|19850000000
2022-10-30 14:37:23|07816|100695|SS 600545|5.17B|5170000000|2.87|12,925,154|1.06%|22|2022-08-30|15/06/2022|-0.08||1180000000||2022-04-29|15/03/2022|0.24||1130000000|
2022-10-30 14:37:26|07817|100312|SS 600061|39.19B|39190000000|6.10|18,243,672|-25.61%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.27||4500000000|
2022-10-30 14:37:29|07818|100977|SS 600886|75.29B|75290000000|10.10|14,838,873|-4.27%|25|2022-10-29|15/09/2022|0.23|0.2371||13500000000|2022-08-30|15/06/2022|0.17|0.1758|11650000000|11650000000
2022-10-30 14:37:32|07819|100992|SS 600962|2.83B|2830000000|10.80|5,468,389|17.65%|24|2022-10-28|15/09/2022|0.03||369900000||2022-08-31|15/06/2022|0.02||475000000|
2022-10-30 14:37:38|07820|994513|SS 601155|31.2B|31200000000|13.80|23,666,141|-59.7%|23|2022-10-29|15/09/2022|0.15|0.9546|18950000000|24750000000|2022-08-31|15/06/2022|1.91|1.91|49500000000|49500000000
2022-10-30 14:37:41|07821|942601|SS 603988|2.27B|2270000000|9.64|3,927,231|-48.39%|22|2022-08-30|15/06/2022|0.09||196400000||2022-04-29|15/03/2022|0.06||193800000|
2022-10-30 14:37:44|07822|1162047|SS 603109|3.27B|3270000000|15.83|9,170,876|-30.79%|12|2022-08-23|15/06/2022|0.39||711300000||2022-04-26|15/03/2022|0.02||684900000|
2022-10-30 14:37:47|07823|100404|SS 600171|12.48B|12480000000|17.64|19,085,356|-41.92%|23|2022-10-26|15/09/2022|0.1||492400000||2022-08-23|15/06/2022|0.22||488600000|
2022-10-30 14:37:54|07824|100550|SS 600343|5.63B|5630000000|8.82|12,073,166|-9.26%|22|2022-08-26|15/06/2022|-0.02||275500000||2022-04-28|15/12/2021|-0.3||440200000|
2022-10-30 14:37:56|07825|100577|SS 600379|3.34B|3340000000|10.13|13,032,311|-18.96%|22|2022-08-16|15/06/2022|0.05||334100000||2022-04-26|15/03/2022|0.02||269500000|
2022-10-30 14:38:00|07826|101058|SS 601225|207.57B|207570000000|21.41|49,621,392|71.14%|25|2022-10-29|15/09/2022|0.38|0.5584|47050000000|42700000000|2022-08-31|15/06/2022|1.95|1.44|42620000000|43120000000
2022-10-30 14:38:03|07827|101012|SS 600984|5.79B|5790000000|4.61|8,268,061|-30.48%|24|2022-10-29|15/09/2022||0.12|||2022-08-30|15/06/2022|-0.01|-0.01|1010000000|
2022-10-30 14:38:06|07828|942819|SS 601015|9.58B|9580000000|4.69|23,654,183|-34.86%|24|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.1||6920000000|
2022-10-30 14:38:09|07829|1031323|SS 603139|2.04B|2040000000|20.38|1,710,885|12.16%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2022-10-30 14:38:13|07830|100931|SS 600831|3.52B|3520000000|4.95|6,754,691|-4.44%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.03||836500000|
2022-10-30 14:38:19|07831|100456|SS 600248|15.68B|15680000000|4.23|16,906,573|2.17%|24|2022-10-29|15/09/2022|0.29||40770000000||2022-08-30|15/06/2022|0.35||53570000000|
2022-10-30 14:38:22|07832|100552|SS 600348|42.3B|42300000000|17.59|74,424,649|67.21%|25|2022-10-29|15/09/2022||0.5|||2022-08-31|15/06/2022|0.84|0.83|9340000000|
2022-10-30 14:38:25|07833|100990|SS 600960|3.14B|3140000000|3.30|15,133,436|-13.84%|22|2022-08-29|15/06/2022|-0.03||1020000000||2022-04-22|15/03/2022|-0.02||1050000000|
2022-10-30 14:38:29|07834|100995|SS 600966|8.45B|8450000000|6.67|5,359,749|-35.74%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.2||4730000000|
2022-10-30 14:38:35|07835|994607|SS 603858|21.01B|21010000000|19.00|5,542,949|8.63%|22|2022-08-25|15/06/2022|0.35||3900000000||2022-04-27|15/12/2021|0.01||4390000000|
2022-10-30 14:38:38|07836|1031321|SS 603086|4.77B|4770000000|15.35|9,819,264|128.13%|23|2022-10-22|15/09/2022|0.41||806300000||2022-08-19|15/06/2022|0.4||1100000000|
2022-10-30 14:38:41|07837|1056004|SS 603278|2.06B|2060000000|7.18|1,922,801|-13.91%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2022-10-30 14:38:44|07838|1056013|SS 603856|2.78B|2780000000|10.80|3,784,197|-12.9%|23|2022-10-20|15/09/2022|0.08||678600000||2022-07-30|15/06/2022|0.33||894000000|
2022-10-30 14:38:47|07839|100697|SS 600547|73B|73000000000|17.43|22,158,653|-12.5%|25|2022-10-27|15/09/2022|0.06|0.16|10000000000||2022-08-25|15/06/2022|0.04|0.14|16350000000|
2022-10-30 14:38:50|07840|1031320|SS 603586|2.71B|2710000000|13.80|4,506,964|31.68%|21|2022-08-26|15/06/2022|0.3||498200000||2022-04-27|15/03/2022|0.05||411300000|
2022-10-30 14:38:54|07841|100553|SS 600350|26.74B|26740000000|5.54|7,191,341|3.17%|25|2022-10-28|15/09/2022|0.13||4060000000||2022-08-31|15/06/2022|0.15||4470000000|
2022-10-30 14:38:57|07842|100848|SS 600735|2.49B|2490000000|5.80|6,464,147|-10.49%|22|2022-08-30|15/06/2022|0.05||470700000||2022-04-28|15/03/2022|0.03||446700000|
2022-10-30 14:39:02|07843|100632|SS 600467|3.46B|3460000000|2.370|19,962,685|-9.54%|25|2022-10-27|15/09/2022|0.01||341200000||2022-08-27|15/06/2022|0.02||382800000|
2022-10-30 14:39:04|07844|100610|SS 600426|58.05B|58050000000|27.34|15,520,548|-12.03%|24|2022-10-28|15/09/2022|0.48|0.82|6480000000|7220000000|2022-08-31|15/06/2022|0.98|0.9633|8420000000|8410000000
2022-10-30 14:39:07|07845|951031|SS 603021|2.12B|2120000000|6.62|8,844,440|47.44%|23|2022-08-25|15/06/2022|-0.18||155800000||2022-04-29|15/03/2022|-0.12||165700000|
2022-10-30 14:39:10|07846|100521|SS 600308|6.08B|6080000000|5.21|6,757,775|-19.47%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.12||4030000000|
2022-10-30 14:39:15|07847|1024776|SS 603536|1.5B|1500000000|6.14|4,321,801|-7.27%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2022-10-30 14:39:18|07848|100293|SS 600022|15.62B|15620000000|1.460|50,836,628|-21.93%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.05||29440000000|
2022-10-30 14:39:21|07849|100728|SS 600586|11.5B|11500000000|8.050|118,418,804|-19.98%|24|2022-10-26|15/09/2022|0.03||1960000000||2022-08-23|15/06/2022|0.15||1940000000|
2022-10-30 14:39:24|07850|994525|SS 601966|24.54B|24540000000|16.87|12,935,046|-52.18%|23|2022-10-29|15/09/2022||0.1698||5090000000|2022-08-26|15/06/2022|0.14|0.14|4050000000|4050000000
2022-10-30 14:39:29|07851|100842|SS 600727|3.42B|3420000000|6.47|4,689,520|-42.49%|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2022-10-30 14:39:32|07852|100895|SS 600789|5.56B|5560000000|6.29|7,395,841|-7.23%|22|2022-08-25|15/06/2022|0.02||1350000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-10-30 14:39:35|07853|100447|SS 600219|36.67B|36670000000|3.110|109,032,539|-28.01%|25|2022-10-27|15/09/2022|0.09|0.07|8620000000|28725000000|2022-08-26|15/06/2022|0.09|0.09|9050000000|
2022-10-30 14:39:38|07854|100686|SS 600529|18.23B|18230000000|30.64|7,732,706|-9.91%|24|2022-10-29|15/09/2022||0.32|||2022-08-23|15/06/2022|0.28|0.3|934400000|
2022-10-30 14:39:41|07855|1056001|SS 601019|12.54B|12540000000|6.01|5,505,050|-1.96%|23|2022-10-29|15/09/2022|||||2022-08-25|15/06/2022|0.31||2850000000|
2022-10-30 14:39:44|07856|953914|SS 603026|19.06B|19060000000|94.03|2,900,499|-62.69%|24|2022-10-28|15/09/2022|1.04||3320000000||2022-08-31|15/06/2022|0.99||1710000000|
2022-10-30 14:39:47|07857|994534|SS 603029|1.41B|1410000000|11.63|1,826,485|26.73%|22|2022-08-18|15/06/2022|0.01||57540000||2022-04-29|15/03/2022|0.03||88700000|
2022-10-30 14:39:50|07858|100884|SS 600777|16.73B|16730000000|2.460|253,680,495|11.31%|22|2022-08-12|15/06/2022|0.16||2590000000||2022-04-29|15/12/2021|-0.02||1470000000|
2022-10-30 14:39:53|07859|101034|SS 601028|18.65B|18650000000|23.82|5,471,600|41.28%|24|2022-10-26|15/09/2022|0.04||3260000000||2022-08-27|15/06/2022|0.04||2200000000|
2022-10-30 14:39:56|07860|100941|SS 600843|2.86B|2860000000|4.83|3,807,408|-15.56%|22|2022-08-30|15/06/2022|0.03||770400000||2022-04-29|15/03/2022|0.06||726200000|
2022-10-30 14:39:58|07861|101184|SS 900924|394.28M|394280000|0.351|371,504|-6.15%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-10-30 14:40:03|07862|100812|SS 600692|1.84B|1840000000|5.23|6,986,659|-4.74%|24|2022-10-27|15/09/2022|||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2022-10-30 14:40:08|07863|1057306|SS 603329|2.83B|2830000000|17.85|8,211,479|33.41%|21|2022-08-23|15/06/2022|0.76||1170000000||2022-04-27|15/03/2022|0.36||707200000|
2022-10-30 14:40:12|07864|1073388|SS 603214|2.24B|2240000000|15.91|3,943,481|-20.37%|23|2022-10-26|15/09/2022|0.03||752900000||2022-08-18|15/06/2022|0.38|0.38|1010000000|1010000000
2022-10-30 14:40:17|07865|100774|SS 600643|8.35B|8350000000|5.18|6,559,109|-20.06%|24|2022-10-28|15/09/2022|0.07||748600000||2022-08-26|15/06/2022|0.16||823200000|
2022-10-30 14:40:20|07866|996093|SS 603881|7.79B|7790000000|23.68|4,174,175|-24.15%|23|2022-10-29|15/09/2022||0.13|381200000|367000000|2022-08-20|15/06/2022|0.1|0.14|369780000|358000000
2022-10-30 14:40:26|07867|100927|SS 600827|17.5B|17500000000|10.37|7,307,766|-24.69%|25|2022-10-29|15/09/2022|-0.04||8000000000||2022-08-31|15/06/2022|-0.15||6820000000|
2022-10-30 14:40:29|07868|101183|SS 900923|2.41B|2410000000|0.663|186,441|-25.17%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.15||6820000000|
2022-10-30 14:40:33|07869|1010848|SS 603197|8.58B|8580000000|40.80|4,996,338|29.69%|23|2022-10-29|15/09/2022||0.42||3898000000|2022-08-31|15/06/2022|0.09|0.31|1100000000|1100000000
2022-10-30 14:40:35|07870|100943|SS 600845|76.73B|76730000000|41.43|4,668,726|-23.06%|24|2022-10-27|15/09/2022|0.27|0.3231|2690000000||2022-08-24|15/06/2022|0.27|0.3231|2470000000|2470000000
2022-10-30 14:40:38|07871|101185|SS 900926|10.58B|10580000000|2.983|1,414,991|-2.98%|23|2022-10-27|15/09/2022||0.3231|||2022-08-24|15/06/2022||0.3231|2470000000|2470000000
2022-10-30 14:40:41|07872|954956|SS 601968|7.68B|7680000000|6.78|2,763,056|-25.82%|23|2022-10-25|15/09/2022|0.07||2380000000||2022-08-26|15/06/2022|0.06||1980000000|
2022-10-30 14:40:45|07873|942822|SS 603009|2.2B|2200000000|6.14|10,107,726|4.78%|22|2022-08-24|15/06/2022|0.01||353200000||2022-04-29|15/03/2022|0.07||428300000|
2022-10-30 14:40:47|07874|996068|SS 603037|1.61B|1610000000|15.55|1,051,387|-8.21%|23|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.14||152000000|
2022-10-30 14:40:50|07875|994614|SS 603887|2.97B|2970000000|6.59|3,756,318|-7.83%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|-0.05||424700000|
2022-10-30 14:40:53|07876|100763|SS 600621|11.35B|11350000000|10.70|16,652,506|-16.47%|23|2022-08-29|15/06/2022|0.11||643400000||2022-04-27|15/03/2022|0.08||632900000|
2022-10-30 14:40:56|07877|101171|SS 900908|1.24B|1240000000|0.619|1,224,084|-6.92%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 14:40:59|07878|994528|SS 603012|3.61B|3610000000|5.55|15,714,848|-3.81%|22|2022-08-25|15/06/2022|0.11||569700000||2022-04-27|15/03/2022|0.13||390800000|
2022-10-30 14:41:03|07879|100403|SS 600170|22.57B|22570000000|2.54|27,793,541|-22.32%|25|2022-10-29|15/09/2022||0.2|||2022-08-31|15/06/2022|-0.09|0.16|46160000000|
2022-10-30 14:41:08|07880|1031225|SS 603730|14.62B|14620000000|15.52|3,785,480|8.41%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.18||1130000000|1140000000
2022-10-30 14:41:10|07881|100661|SS 600508|10.9B|10900000000|15.08|22,532,802|32.98%|24|2022-10-27|15/09/2022|0.8|1|3170000000||2022-08-26|15/06/2022|1.06|1.1|3650000000|
2022-10-30 14:41:13|07882|100767|SS 600635|7.53B|7530000000|2.90|14,133,990|-22.67%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.06|||
2022-10-30 14:41:16|07883|100937|SS 600841|8.87B|8870000000|6.10|8,103,946|-40.66%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022|-0.15||1670000000|
2022-10-30 14:41:19|07884|101180|SS 900920|1.22B|1220000000|0.410|480,153|-21.46%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 14:41:25|07885|100760|SS 600630|2.13B|2130000000|5.01|14,978,687|-0.6%|24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2022-10-30 14:41:28|07886|101087|SS 601519|11.77B|11770000000|5.78|11,397,653|-15.99%|24|2022-10-28|15/09/2022|-0.01||276800000||2022-08-26|15/06/2022|-0.01||240300000|
2022-10-30 14:41:31|07887|101112|SS 601727|45.72B|45720000000|3.91|35,828,790|-17.68%|25|2022-10-29|15/09/2022|-0.03|0.02|27760000000||2022-08-29|15/06/2022|0.07|0.07|25310000000|
2022-10-30 14:41:34|07888|100292|SS 600021|26.08B|26080000000|9.26|70,184,891|-16.27%|24|2022-10-29|15/09/2022|0.08||||2022-08-30|15/06/2022|-0.07||7770000000|
2022-10-30 14:41:38|07889|1024783|SS 603200|3.28B|3280000000|18.96|6,201,353|38.44%|23|2022-10-28|15/09/2022|0.01||162500000||2022-08-02|15/06/2022|0.18||170600000|
2022-10-30 14:41:44|07890|1006194|SS 601200|9.74B|9740000000|8.68|3,712,074|-25.24%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.11||1240000000|
2022-10-30 14:42:47|07891|100752|SS 600615|1.8B|1800000000|9.57|4,526,449|28.28%|21|2022-08-29|15/06/2022|||35290000||2022-04-25|15/03/2022|-0.02||42340000|
2022-10-30 14:42:50|07892|1054846|SS 603466|5.88B|5880000000|9.86|8,197,953|-16.01%|23|2022-10-26|15/09/2022|0.15||722800000||2022-08-30|15/06/2022|-0.09||313000000|313000000
2022-10-30 14:42:55|07893|994519|SS 601595|3.78B|3780000000|8.44|2,206,166|-13.97%|24|2022-10-29|15/09/2022||0.05|||2022-08-31|15/06/2022|-0.37|0.04|32140000|
2022-10-30 14:42:58|07894|994611|SS 603868|37.38B|37380000000|85.81|1,039,688|115.33%|25|2022-10-28|15/09/2022|0.66|0.63|1430000000||2022-08-16|15/06/2022|0.5|0.5|1160000000|1160000000
2022-10-30 14:43:00|07895|100430|SS 600196|75.32B|75320000000|30.91|26,540,540|-38.18%|25|2022-10-31|15/09/2022||0.665||10040000000|2022-08-29|15/06/2022|0.42|0.69|10960000000|10620000000
2022-10-30 14:43:03|07896|100766|SS 600624|3.8B|3800000000|5.59|5,047,653|-12.11%|21|2022-08-26|15/06/2022|-0||155800000||2022-04-29|15/03/2022|0.01||218400000|
2022-10-30 14:43:06|07897|953927|SS 603918|2.83B|2830000000|7.75|5,946,775|14.99%|23|2022-08-29|15/06/2022|0.02||182600000||2022-04-29|15/03/2022|-0.02||111400000|
2022-10-30 14:43:11|07898|1162040|SS 603682|2.41B|2410000000|5.11|3,654,296|-4.84%|12|2022-08-25|15/06/2022|0.07||259300000||2022-04-29|15/03/2022|0.07||261400000|
2022-10-30 14:43:15|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-92.46%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-10-30 14:43:17|07900|102098|SS 900919|34.87M|34870000|0.028|4,603,444|-85.34%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-10-30 14:43:20|07901|101094|SS 601616|2.87B|2870000000|3.36|22,724,375|2.75%|24|2022-10-27|15/09/2022|0.04||293700000||2022-08-30|15/06/2022|0.03||263800000|
2022-10-30 14:43:23|07902|100947|SS 600851|6.16B|6160000000|6.92|3,941,123|-18.49%|24|2022-10-28|15/09/2022|0.04||412400000||2022-08-20|15/06/2022|0.08||333800000|
2022-10-30 14:43:26|07903|101174|SS 900917|848.77M|848770000|0.308|738,580|-9.14%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-10-30 14:43:30|07904|100756|SS 600619|5.4B|5400000000|5.68|22,450,831|-23.04%|22|2022-08-30|15/06/2022|0.04||4250000000||2022-04-28|15/03/2022|0.04||4320000000|
2022-10-30 14:43:33|07905|101175|SS 900910|744.44M|744440000|0.461|384,719|-8.17%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-10-30 14:43:36|07906|953924|SS 603718|6.34B|6340000000|9.85|3,820,106|-26.11%|24|2022-10-29|15/09/2022|0.02||101400000||2022-08-30|15/06/2022|0.03||85920000|
2022-10-30 14:43:39|07907|100688|SS 600532|11.38B|11380000000|22.06|6,015,503|22.42%|23|2022-08-26|15/06/2022|-0.02||19840000||2022-04-28|15/03/2022|0.11||16960000|
2022-10-30 14:43:41|07908|100765|SS 600623|12.68B|12680000000|6.16|7,481,497|-39.07%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.17||10050000000|
2022-10-30 14:43:50|07909|101172|SS 900909|1.75B|1750000000|0.593|312,152|-11.23%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 14:43:53|07910|994546|SS 603131|3.74B|3740000000|11.76|4,465,447|-44.13%|23|2022-10-28|15/09/2022|||||2022-08-08|15/06/2022|0.05||164900000|
2022-10-30 14:43:57|07911|1162072|SS 603192|2.57B|2570000000|18.50|1,740,598|-10.16%|14|2022-08-19|15/06/2022|0.25||807200000||2022-04-28|15/03/2022|0.2||820900000|
2022-10-30 14:43:59|07912|101196|SS 900939|100.73M|100730000|0.555|181,255|-18.62%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-10-30 14:44:02|07913|100744|SS 600605|3.03B|3030000000|14.70|8,325,632|92.91%|22|2022-08-26|15/06/2022|0.04||24530000||2022-04-29|15/03/2022|0.01||22330000|
2022-10-30 14:44:05|07914|100862|SS 600748|5.31B|5310000000|2.88|8,221,561|-25.77%|24|2022-10-29|15/09/2022|-0.01||640400000||2022-08-27|15/06/2022|-0.05||397100000|
2022-10-30 14:44:09|07915|100282|SS 600009|139.95B|139950000000|56.24|12,659,788|6.52%|25|2022-10-29|15/09/2022||-0.2777||998810000|2022-08-31|15/06/2022|-0.39|-0.2493|325000000|569040000
2022-10-30 14:44:13|07916|100518|SS 600315|18.68B|18680000000|27.54|3,358,003|-42.54%|25|2022-10-26|15/09/2022|0.25|0.22|1640000000|1910000000|2022-08-20|15/06/2022|-0.06|-0.0525|1600000000|1600000000
2022-10-30 14:44:16|07917|100804|SS 600676|3.59B|3590000000|3.49|3,739,774|-13.83%|22|2022-08-29|15/06/2022|-0.15||782900000||2022-04-28|15/03/2022|-0.04||1620000000|
2022-10-30 14:44:19|07918|100866|SS 600754|53.65B|53650000000|56.41|4,627,117|4.46%|25|2022-10-29|15/09/2022|0.15|0.4967|3050000000|3490000000|2022-08-31|15/06/2022|0.00|-0.0267|2720000000|2720000000
2022-10-30 14:44:22|07919|101754|SS 900934|7.4B|7400000000|1.843|220,387|-4.21%|25|2022-10-29|15/09/2022||0.0635||508980000|2022-08-31|15/06/2022|0.00|-0.004|394670000|394160000
2022-10-30 14:44:25|07920|100779|SS 600650|4.34B|4340000000|9.23|2,947,739|6.46%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.11||320500000|
2022-10-30 14:44:28|07921|101762|SS 900914|597.87M|597870000|0.626|322,942|-4.43%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2022-10-30 14:44:31|07922|100753|SS 600616|3.7B|3700000000|5.53|8,666,876|-19.74%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.04||68320000|
2022-10-30 14:44:34|07923|101188|SS 900929|170.07M|170070000|1.283|58,864|-9.2%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-10-30 14:44:37|07924|100770|SS 600639|10.34B|10340000000|10.14|4,902,256|-10.19%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.05||459900000|
2022-10-30 14:44:40|07925|101176|SS 900911|1.43B|1430000000|0.869|337,536|-3.34%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 14:44:43|07926|100936|SS 600838|2.3B|2300000000|5.73|6,458,356|-2.05%|22|2022-08-26|15/06/2022|0.02||10860000||2022-04-28|15/03/2022|0.03||19150000|
2022-10-30 14:44:46|07927|100490|SS 600272|1.98B|1980000000|9.66|9,912,047|46.81%|22|2022-08-26|15/06/2022|0.08||357800000||2022-04-27|15/03/2022|0.03||179000000|
2022-10-30 14:44:49|07928|101757|SS 900943|272.55M|272550000|0.693|1,070,446|61.54%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-10-30 14:44:52|07929|100346|SS 600097|2.13B|2130000000|8.83|2,168,402|-8.59%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.12||511000000|
2022-10-30 14:44:55|07930|997893|SS 603960|5.59B|5590000000|21.22|4,600,847|-30.31%|23|2022-10-28|15/09/2022|0.12||249600000||2022-08-27|15/06/2022|-0.02||100000000|
2022-10-30 14:44:58|07931|994625|SS 603987|6.08B|6080000000|13.76|4,614,030|-30.85%|23|2022-10-27|15/09/2022|0.18||758700000||2022-08-26|15/06/2022|0.24||772000000|
2022-10-30 14:45:00|07932|1031322|SS 603232|3.53B|3530000000|15.25|4,238,594|16.59%|23|2022-10-26|15/09/2022|-0.01||169700000||2022-08-24|15/06/2022|0.03||159000000|
2022-10-30 14:45:05|07933|994581|SS 603633|5.3B|5300000000|16.13|7,277,925|30.93%|24|2022-10-26|15/09/2022|0.08||266300000||2022-08-24|15/06/2022|0.08||201200000|
2022-10-30 14:45:09|07934|994595|SS 603777|5.06B|5060000000|15.14|10,019,427|18.84%|23|2022-10-28|15/09/2022|||||2022-08-29|15/06/2022|0.05||997200000|
2022-10-30 14:45:12|07935|102965|SS 603006|2.24B|2240000000|8.82|2,304,306|-3.82%|23|2022-08-26|15/06/2022|0.08||238800000||2022-04-27|15/03/2022|0.06||233400000|
2022-10-30 14:45:16|07936|100946|SS 600848|28.41B|28410000000|11.52|3,687,790|-21.69%|24|2022-10-27|15/09/2022|0.06||1560000000||2022-08-29|15/06/2022|0.12||1470000000|
2022-10-30 14:45:22|07937|101187|SS 900928|3.92B|3920000000|0.888|134,729|-19.78%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-10-30 14:45:25|07938|101206|SS 900957|209.4M|209400000|0.600|831,071|-5.51%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-10-30 14:45:29|07939|948392|SS 603729|1.18B|1180000000|12.68|1,071,488|23.71%|24|2022-10-27|15/09/2022|||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2022-10-30 14:45:33|07940|100790|SS 600663|27.5B|27500000000|9.09|3,324,560|-16.07%|25|2022-10-28|15/09/2022|0.01||1670000000||2022-07-29|15/06/2022|0.12||2400000000|
2022-10-30 14:45:36|07941|101190|SS 900932|3.79B|3790000000|0.758|961,409|-14.74%|25|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 14:45:39|07942|945172|SS 603899|37.68B|37680000000|40.65|3,494,759|-35.98%|24|2022-10-29|15/09/2022||0.63||5740000000|2022-08-26|15/06/2022|0.27|0.32|4210000000|4140000000
2022-10-30 14:45:42|07943|100309|SS 600073|6.28B|6280000000|6.70|11,934,411|-14.32%|24|2022-10-29|15/09/2022|0.08||5310000000||2022-08-30|15/06/2022|0.15||6460000000|
2022-10-30 14:45:45|07944|100922|SS 600822|3.43B|3430000000|7.82|1,742,222|-9.18%|22|2022-08-30|15/06/2022|-0.06||287900000||2022-04-29|15/03/2022|0.01||1920000000|
2022-10-30 14:45:48|07945|101186|SS 900927|472.86M|472860000|0.458|197,821|-5.18%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-10-30 14:45:51|07946|100935|SS 600835|10.47B|10470000000|11.00|6,563,615|-24.09%|24|2022-10-28|15/09/2022|0.33||8010000000||2022-08-20|15/06/2022|0.26||4960000000|
2022-10-30 14:45:55|07947|101763|SS 900925|1.44B|1440000000|1.020|314,659|-20.62%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-10-30 14:45:57|07948|100964|SS 600882|14.43B|14430000000|27.96|5,448,500|-43.96%|24|2022-10-29|15/09/2022||0.1766||1590000000|2022-08-18|15/06/2022|0.11|0.1633|1310000000|1290000000
2022-10-30 14:46:00|07949|1010634|SS 603728|11.54B|11540000000|27.46|11,816,488|63.06%|23|2022-10-31|15/09/2022|0.21||856700000||2022-08-30|15/06/2022|0.07||591900000|
2022-10-30 14:46:03|07950|100762|SS 600638|3.25B|3250000000|4.83|3,992,781|-2.82%|21|2022-08-29|15/06/2022|0.08||213300000||2022-04-29|15/03/2022|0.01||1400000000|
2022-10-30 14:46:07|07951|100759|SS 600628|4.04B|4040000000|6.25|3,071,308|-18.94%|24|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|-0.07||124000000|
2022-10-30 14:46:11|07952|100933|SS 600833|2.21B|2210000000|9.90|4,095,178|22.68%|22|2022-08-29|15/06/2022|0.12||556200000||2022-04-22|15/03/2022|0.03||391400000|
2022-10-30 14:46:16|07953|100769|SS 600637|20.1B|20100000000|5.98|9,504,128|-22.64%|25|2022-10-29|15/09/2022||0.04||2310000000|2022-08-31|15/06/2022|0.01|0.01|1340000000|2560000000
2022-10-30 14:46:19|07954|101092|SS 601607|56.92B|56920000000|17.18|10,538,505|-7.88%|25|2022-10-28|15/09/2022|0.56|0.535|62900000000|62200000000|2022-08-29|15/06/2022|0.44|0.45|54810000000|56900000000
2022-10-30 14:46:21|07955|100807|SS 600679|3.46B|3460000000|8.67|1,209,878|-23.14%|21|2022-08-23|15/06/2022|0.06||352700000||2022-05-10|15/03/2022|0.05||413900000|
2022-10-30 14:46:23|07956|101173|SS 900916|477.1M|477100000|0.386|338,614|-0.26%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-10-30 14:46:27|07957|100501|SS 600284|6.12B|6120000000|6.31|11,437,280|9.74%|23|2022-10-29|15/09/2022|0.2||4130000000||2022-08-30|15/06/2022|0.08||862300000|
2022-10-30 14:46:30|07958|1054849|SS 603659|70.31B|70310000000|50.55|9,179,130|-43.14%|23|2022-10-15|15/09/2022|0.63|0.5567|4520000000|4390000000|2022-07-28|15/06/2022|0.5483|0.4918|3760000000|3530000000
2022-10-30 14:46:34|07959|100786|SS 600662|11.58B|11580000000|5.07|6,293,110|-33.38%|24|2022-10-28|15/09/2022|0.05||3630000000||2022-08-30|15/06/2022|0.07||3260000000|3260000000
2022-10-30 14:46:37|07960|996083|SS 603579|2.6B|2600000000|19.05|570,706|-32.69%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.21||537000000|
2022-10-30 14:46:40|07961|953915|SS 603108|6.18B|6180000000|10.67|9,286,968|3.09%|25|2022-10-27|15/09/2022|0.25||2870000000||2022-08-27|15/06/2022|0.2||2590000000|
2022-10-30 14:46:43|07962|100802|SS 600689|1.33B|1330000000|7.60|5,763,946|17.65%|22|2022-08-30|15/06/2022|-0||262000000||2022-04-29|15/03/2022|0.01||115200000|
2022-10-30 14:46:45|07963|101182|SS 900922|184.04M|184040000|0.503|166,850|21.2%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-10-30 14:46:48|07964|100758|SS 600626|3.6B|3600000000|3.25|6,721,389|-12.16%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.08||2680000000|
2022-10-30 14:46:51|07965|100750|SS 600613|3.33B|3330000000|6.36|4,735,462|28.23%|22|2022-08-30|15/06/2022|0.02||614000000||2022-04-29|15/03/2022|0.04||588200000|
2022-10-30 14:46:55|07966|101169|SS 900904|459.81M|459810000|0.721|241,273|40.55%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-10-30 14:46:58|07967|100934|SS 600834|3.76B|3760000000|7.87|7,401,712|-15.01%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.04||80230000|
2022-10-30 14:47:01|07968|942803|SS 600604|7.55B|7550000000|4.77|10,865,768|-6.1%|23|2022-08-26|15/06/2022|-0.04||205300000||2022-04-28|15/03/2022|0.04||458700000|
2022-10-30 14:47:04|07969|942837|SS 900902|1.04B|1040000000|0.248|566,477|-10.14%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-10-30 14:47:06|07970|100923|SS 600823|7.91B|7910000000|2.11|13,891,456|-33.23%|25|2022-10-29|15/09/2022||0.06||4570000000|2022-08-31|15/06/2022|-0.12|0.05|918460000|3650000000
2022-10-30 14:47:09|07971|1052667|SS 603648|3.04B|3040000000|8.40|4,957,206|5.79%|21|2022-08-23|15/06/2022|0.05||354200000||2022-04-28|15/03/2022|0.14||400100000|
2022-10-30 14:47:12|07972|1056005|SS 603365|3.2B|3200000000|12.08|820,727|-20.84%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.08||836000000|
2022-10-30 14:47:15|07973|100605|SS 600420|9.11B|9110000000|8.87|4,587,802|-5.03%|24|2022-10-28|15/09/2022|0.17||3330000000||2022-08-31|15/06/2022|0.13||3140000000|
2022-10-30 14:47:19|07974|1117911|SS 603121|2.08B|2080000000|6.04|4,640,240|-17.35%|17|2022-08-19|15/06/2022|-0.01||176800000||2022-04-26|15/03/2022|0.02||213900000|
2022-10-30 14:47:21|07975|100778|SS 600649|9.03B|9030000000|3.57|13,708,242|-13.35%|24|2022-10-29|15/09/2022|||1530000000||2022-08-27|15/06/2022|-0.02||1140000000|
2022-10-30 14:47:24|07976|1054850|SS 603683|1.95B|1950000000|8.99|3,943,416|-29.54%|22|2022-08-29|15/06/2022|-0.01||334400000||2022-04-29|15/03/2022|||306100000|
2022-10-30 14:47:27|07977|1054847|SS 603499|1.48B|1480000000|7.35|2,473,269|1.94%|21|2022-08-25|15/06/2022|-0||139300000||2022-04-28|15/03/2022|0.01||140300000|
2022-10-30 14:47:30|07978|100757|SS 600620|7.44B|7440000000|10.84|6,526,307|21.93%|23|2022-08-25|15/06/2022|-0.01||1420000||2022-04-28|15/03/2022|-0.04||3890000|
2022-10-30 14:47:33|07979|996181|SS 603330|4.06B|4060000000|12.21|9,174,710|4.1%|23|2022-10-31|15/09/2022|||||2022-08-29|15/06/2022|0.09||357000000|
2022-10-30 14:47:37|07980|1062259|SS 603895|2.47B|2470000000|22.84|750,261|45.2%|21|2022-08-29|15/06/2022|-0.01||159000000||2022-04-29|15/03/2022|0.09||151100000|
2022-10-30 14:47:40|07981|100776|SS 600647|2.1B|2100000000|15.08|4,023,823|35.49%|22|2022-07-30|15/06/2022|-0||15260000||2022-04-29|15/03/2022|0.05||1630000|
2022-10-30 14:47:43|07982|100944|SS 600846|5.15B|5150000000|8.24|5,768,299|7.15%|22|2022-08-26|15/06/2022|0.04||438700000||2022-04-28|15/03/2022|0.09||709600000|
2022-10-30 14:47:46|07983|994535|SS 603030|1.52B|1520000000|2.68|36,007,555|-20.47%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-1.28||467500000|
2022-10-30 14:47:50|07984|100920|SS 600820|16.16B|16160000000|5.14|17,977,267|0.39%|25|2022-10-28|15/09/2022|0.26|0.2|17960000000|62226000000|2022-08-26|15/06/2022|0.08|0.16|9500000000|62226000000
2022-10-30 14:47:52|07985|1024784|SS 603226|1.7B|1700000000|4.78|2,282,673|-4.69%|21|2022-08-25|15/06/2022|||103600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-10-30 14:47:58|07986|100777|SS 600648|11.9B|11900000000|11.43|3,888,465|-11.4%|24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2022-10-30 14:48:01|07987|101177|SS 900912|1.64B|1640000000|0.834|200,606|-7.64%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-10-30 14:48:04|07988|100772|SS 600641|16.64B|16640000000|17.88|26,336,409|-42.17%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.00||69000000|
2022-10-30 14:48:07|07989|996070|SS 603039|12.29B|12290000000|47.84|946,319|-25.6%|23|2022-10-28|15/09/2022|0.21||555400000||2022-08-26|15/06/2022|0.21||496000000|
2022-10-30 14:48:11|07990|994549|SS 603189|3.33B|3330000000|12.35|1,869,015|-23.67%|24|2022-10-28|15/09/2022|||||2022-08-18|15/06/2022|0.04||71270000|
2022-10-30 14:48:14|07991|100785|SS 600661|2.15B|2150000000|8.26|4,777,426|-24.91%|22|2022-08-30|15/06/2022|-0.04||147200000||2022-04-28|15/03/2022|-0.65||199500000|
2022-10-30 14:48:18|07992|100925|SS 600825|3.48B|3480000000|3.33|4,922,787|-16.75%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|||348300000|
2022-10-30 14:48:20|07993|100845|SS 600732|38.87B|38870000000|34.13|27,694,711|74.85%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.18||8160000000|
2022-10-30 14:48:26|07994|953912|SS 603022|2.01B|2010000000|10.03|2,160,691|-11%|21|2022-08-25|15/06/2022|0.02||142500000||2022-04-27|15/03/2022|0.04||173000000|
2022-10-30 14:48:29|07995|994547|SS 603159|1.81B|1810000000|12.93|966,165|-18.27%|24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2022-10-30 14:48:32|07996|100924|SS 600824|3.34B|3340000000|3.17|4,151,590|-7.31%|24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2022-10-30 14:48:34|07997|1162070|SS 603681|4.28B|4280000000|22.41|2,615,897|-30.43%|15|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.47||1240000000|
2022-10-30 14:48:37|07998|100783|SS 600655|24.75B|24750000000|6.36|9,328,748|-35.3%|25|2022-10-28|15/09/2022|0.04|0.1|11420000000|51063000000|2022-08-23|15/06/2022|0.11|0.21|9770000000|
2022-10-30 14:48:41|07999|100985|SS 600895|16.08B|16080000000|10.38|6,004,357|-37.81%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.09||168300000|
2022-10-30 14:48:44|08000|100531|SS 600320|14B|14000000000|3.19|14,645,863|-9.12%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0||7730000000|
2022-10-30 14:48:47|08001|101199|SS 900947|1.93B|1930000000|0.241|1,119,517|-8.71%|22|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 14:48:50|08002|100441|SS 600210|7.63B|7630000000|5.03|19,211,538|-48.09%|24|2022-10-28|15/09/2022|0.13||2630000000||2022-08-31|15/06/2022|0.07|0.07|2270000000|2270000000
2022-10-30 14:48:53|08003|101085|SS 601515|8.16B|8160000000|4.43|17,984,964|-20.18%|24|2022-10-31|15/09/2022||||3805000000|2022-08-30|15/06/2022|0.07||919000000|
2022-10-30 14:48:56|08004|100696|SS 600546|32.81B|32810000000|16.55|64,538,978|87.85%|24|2022-10-29|15/09/2022||0.8|||2022-08-27|15/06/2022|0.88|0.88|10390000000|
2022-10-30 14:48:59|08005|100854|SS 600740|13.99B|13990000000|5.46|56,483,508|-20.29%|24|2022-10-25|15/09/2022|0.24|0.2|2840000000||2022-08-23|15/06/2022|0.6|0.17|3440000000|
2022-10-30 14:49:02|08006|100754|SS 600617|5.68B|5680000000|4.09|38,133,428|-9.11%|24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2022-10-30 14:49:05|08007|101178|SS 900913|567.73M|567730000|0.409|2,692,284|22.09%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-10-30 14:49:08|08008|100498|SS 600281|2.23B|2230000000|4.34|5,468,466|-21.38%|23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2022-10-30 14:49:11|08009|100372|SS 600123|16.37B|16370000000|14.33|41,018,488|31.47%|25|2022-10-31|15/09/2022||0.75|||2022-08-23|15/06/2022|0.75|0.75|4390000000|
2022-10-30 14:49:15|08010|101108|SS 601699|47.38B|47380000000|15.84|40,302,190|22.41%|25|2022-10-28|15/09/2022|1.14|0.86|11690000000||2022-08-24|15/06/2022|1.13|0.85|14430000000|
2022-10-30 14:49:18|08011|100890|SS 600809|286.27B|286270000000|234.63|6,150,842|-22.18%|25|2022-10-28|15/09/2022|1.71|1.43|6810000000|6420000000|2022-08-26|15/06/2022|1.07|1.11|4800000000|4800000000
2022-10-30 14:49:21|08012|100912|SS 600810|7.84B|7840000000|7.51|11,215,281|-35.65%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.15||3740000000|
2022-10-30 14:49:24|08013|100773|SS 600642|27.34B|27340000000|5.57|14,051,840|-10.02%|24|2022-10-29|15/09/2022||0.2|||2022-08-27|15/06/2022|0.13|0.15|5130000000|
2022-10-30 14:49:27|08014|100587|SS 600392|26.19B|26190000000|14.84|27,242,113|-26.61%|24|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.36||4420000000|
2022-10-30 14:49:29|08015|100418|SS 600183|31.41B|31410000000|13.50|12,370,971|-39.33%|25|2022-10-28|15/09/2022|0.11|0.282|4300000000|5620000000|2022-08-13|15/06/2022|0.195|0.1933|4610000000|4610000000
2022-10-30 14:49:33|08016|100747|SS 600609|5.28B|5280000000|4.03|10,191,081|-37.81%|22|2022-08-30|15/06/2022|0.03||1310000000||2022-04-29|15/03/2022|0.02||1030000000|
2022-10-30 14:49:36|08017|100590|SS 600396|3.89B|3890000000|2.640|25,933,078|8.64%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|-0.2|||
2022-10-30 14:49:39|08018|994610|SS 603866|15.09B|15090000000|11.33|6,201,930|-49.64%|23|2022-10-26|15/09/2022|0.1|0.17|1820000000|1970000000|2022-08-11|15/06/2022|0.15|0.15|1750000000|1750000000
2022-10-30 14:49:42|08019|951038|SS 603808|3.02B|3020000000|8.19|2,324,379|-42.69%|24|2022-10-31|15/09/2022|0.08|0.24|574800000||2022-08-30|15/06/2022|0.01|0.01|543000000|543000000
2022-10-30 14:49:46|08020|100698|SS 600548|10.21B|10210000000|7.71|2,153,577|-20.52%|25|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.16||2320000000|
2022-10-30 14:49:49|08021|101052|SS 601139|18.76B|18760000000|6.52|16,188,107|-28.27%|25|2022-10-29|15/09/2022|0.11|0.1398|7750000000|6780000000|2022-08-27|15/06/2022|0.11|0.2415|8010000000|7250000000
2022-10-30 14:49:52|08022|945935|SS 603118|7.27B|7270000000|9.18|13,045,356|15.62%|24|2022-10-28|15/09/2022|0.21||2880000000||2022-08-08|15/06/2022|0.18||2740000000|
2022-10-30 14:49:55|08023|994548|SS 603160|20.81B|20810000000|45.80|3,748,406|-55.27%|25|2022-10-27|15/09/2022|-0.23|0.2667|692000000|1100000000|2022-08-30|15/06/2022|0.16|0.16|955000000|954790000
2022-10-30 14:49:57|08024|100396|SS 600162|5.56B|5560000000|1.700|14,901,596|-9.57%|23|2022-08-25|15/06/2022|-0||486100000||2022-04-28|15/03/2022|0.01||1070000000|
2022-10-30 14:50:00|08025|1031218|SS 603063|13.05B|13050000000|29.58|11,048,031|9.96%|23|2022-10-25|15/09/2022|0.13||653900000||2022-08-30|15/06/2022|0.11||640600000|
2022-10-30 14:50:03|08026|100630|SS 600446|10.78B|10780000000|11.45|22,601,607|-9.7%|24|2022-10-28|15/09/2022|0.06||1640000000||2022-08-25|15/06/2022|0.12||1490000000|
2022-10-30 14:50:06|08027|996075|SS 603228|17.53B|17530000000|20.69|5,220,903|-19.96%|23|2022-10-29|15/09/2022|||||2022-08-06|15/06/2022|0.34||2760000000|
2022-10-30 14:50:09|08028|997535|SS 603991|2.63B|2630000000|35.30|509,036|-18.1%|23|2022-10-27|15/09/2022|||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2022-10-30 14:50:12|08029|1031229|SS 603978|3.34B|3340000000|20.37|3,378,283|-38.16%|23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2022-10-30 14:50:15|08030|1008681|SS 603050|2.71B|2710000000|16.70|9,951,528|-5.81%|22|2022-08-17|15/06/2022|0.4||669200000||2022-04-27|15/03/2022|0.1||319600000|
2022-10-30 14:50:18|08031|100729|SS 600587|11.08B|11080000000|26.90|10,384,267|23.56%|25|2022-10-28|15/09/2022|0.24||2220000000||2022-08-20|15/06/2022|0.49||2320000000|
2022-10-30 14:50:20|08032|100637|SS 600481|27.78B|27780000000|14.93|25,727,747|11.75%|24|2022-10-14|15/09/2022|0.27||4450000000||2022-08-30|15/06/2022|0.14||2560000000|
2022-10-30 14:50:23|08033|951034|SS 603318|4.04B|4040000000|10.85|29,708,508|34.78%|23|2022-08-29|15/06/2022|0.05||1070000000||2022-04-28|15/03/2022|0.01||506600000|
2022-10-30 14:50:26|08034|100940|SS 600839|11.96B|11960000000|2.590|33,494,445|-4.78%|25|2022-10-26|15/09/2022|0.02||23160000000||2022-08-25|15/06/2022|0.02||23860000000|
2022-10-30 14:50:30|08035|100797|SS 600674|48.88B|48880000000|10.99|12,802,709|-16.04%|25|2022-10-22|15/09/2022|0.29|0.2747||287530000|2022-08-18|15/06/2022|0.287|0.1972|302000000|388970000
2022-10-30 14:50:32|08036|101065|SS 601208|9.36B|9360000000|10.31|20,090,863|-32.53%|24|2022-10-28|15/09/2022|0.09|0.1473|872900000|1310000000|2022-08-18|15/06/2022|0.175|0.1098|930000000|1190000000
2022-10-30 14:50:35|08037|101046|SS 601107|9.53B|9530000000|3.76|5,338,771|4.16%|25|2022-10-28|15/09/2022|0.05||1880000000||2022-08-25|15/06/2022|0.08||2130000000|
2022-10-30 14:50:38|08038|1162078|SS 603327|7.93B|7930000000|15.21|5,668,187|49.8%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.28||526000000|
2022-10-30 14:50:41|08039|100806|SS 600678|1.79B|1790000000|5.12|9,300,031|-5.71%|22|2022-08-30|15/06/2022|0.03||100400000||2022-04-29|15/03/2022|0.02||81560000|
2022-10-30 14:50:44|08040|101156|SS 603077|25.48B|25480000000|2.920|142,365,299|-17.98%|24|2022-10-27|15/09/2022|0.09||3010000000||2022-07-28|15/06/2022|0.18||4390000000|
2022-10-30 14:50:46|08041|1024789|SS 603679|1.55B|1550000000|10.93|3,320,745|-13.67%|21|2022-08-18|15/06/2022|-0.07||133200000||2022-04-28|15/03/2022|-0.05||74090000|
2022-10-30 14:50:49|08042|100383|SS 600137|1.35B|1350000000|13.88|1,842,472|-0.5%|23|2022-08-22|15/06/2022|0.02||53680000||2022-04-29|15/03/2022|0.05||64910000|
2022-10-30 14:50:51|08043|100642|SS 600466|3.52B|3520000000|1.16|130,351,245|-32.95%|24|2022-10-29|15/09/2022|-2.2||6230000000||2022-08-31|15/06/2022|-1.56||1540000000|
2022-10-30 14:50:55|08044|100353|SS 600101|3.59B|3590000000|8.52|16,695,221|17.52%|24|2022-10-27|15/09/2022|||646900000||2022-08-25|15/06/2022|0.09||507200000|
2022-10-30 14:50:58|08045|100306|SS 600039|54.78B|54780000000|11.38|21,399,426|-5.32%|24|2022-10-29|15/09/2022|0.49|0.25|22310000000||2022-08-30|15/06/2022|0.43|0.35|26080000000|
2022-10-30 14:51:03|08046|101159|SS 603333|3.34B|3340000000|5.38|14,806,980|-10.33%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.02||547500000|
2022-10-30 14:51:07|08047|100887|SS 600779|27B|27000000000|55.38|4,539,282|-56.28%|24|2022-10-31|15/09/2022||1.36||1770000000|2022-07-27|15/06/2022|-0.09|0.0599|659000000|651470000
2022-10-30 14:51:10|08048|1162050|SS 603317|21.67B|21670000000|28.47|6,181,145|14.71%|15|2022-10-26|15/09/2022|0.1|0.065|694500000|540890000|2022-08-23|15/06/2022|0.09|0.07|585000000|585830000
2022-10-30 14:51:13|08049|100819|SS 600702|41.06B|41060000000|123.66|7,217,304|-32.97%|24|2022-10-27|15/09/2022|1.1|0.99|1590000000||2022-08-18|15/06/2022|0.92|1.44|1140000000|1140000000
2022-10-30 14:51:17|08050|100385|SS 600139|1.2B|1200000000|1.82|25,190,494|-14.55%|22|2022-08-30|15/06/2022|-0.05||22940||2022-04-29|15/03/2022|-0.06||22940|
2022-10-30 14:51:21|08051|100667|SS 600505|2.74B|2740000000|7.51|9,504,052|-19.68%|23|2022-10-26|15/09/2022|0.07||||2022-08-10|15/06/2022|0.09|||
2022-10-30 14:51:24|08052|945936|SS 603969|4.58B|4580000000|5.47|32,526,204|35.73%|25|2022-10-26|15/09/2022|0.04||698900000||2022-08-31|15/06/2022|0.04||742400000|
2022-10-30 14:51:27|08053|1056015|SS 603970|5.68B|5680000000|29.60|1,319,633|40.22%|22|2022-08-18|15/06/2022|0.49||4060000000||2022-04-26|15/03/2022|0.23||2030000000|
2022-10-30 14:51:30|08054|100624|SS 600459|8.93B|8930000000|15.11|6,039,447|-33.73%|24|2022-10-27|15/09/2022|0.11||10710000000||2022-08-25|15/06/2022|0.12||9400000000|
2022-10-30 14:51:33|08055|100658|SS 600500|19.12B|19120000000|6.93|22,104,970|-23.68%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.21||25570000000|
2022-10-30 14:51:36|08056|100360|SS 600109|28.86B|28860000000|7.75|19,624,047|-27.71%|25|2022-10-28|15/09/2022||0.1318||1440000000|2022-08-31|15/06/2022|0.135|0.135|1440000000|1440000000
2022-10-30 14:51:38|08057|942827|SS 603126|3.94B|3940000000|6.45|16,328,897|-21.72%|23|2022-08-25|15/06/2022|0.08||771100000||2022-04-27|15/03/2022|0.05||582600000|
2022-10-30 14:51:40|08058|100998|SS 600970|19.21B|19210000000|8.48|23,063,330|-18.38%|24|2022-10-27|15/09/2022|0.23|0.4|8150000000||2022-08-23|15/06/2022|0.26|0.22|9750000000|
2022-10-30 14:51:44|08059|100544|SS 600335|10.93B|10930000000|7.50|18,589,212|18.48%|23|2022-10-27|15/09/2022|0.03||11060000000||2022-08-26|15/06/2022|0.13||8170000000|
2022-10-30 14:51:46|08038|1162078|SS 603327|7.93B|7930000000|15.21|5,668,187|49.8%|15|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.28||526000000|
2022-10-30 14:51:47|08060|100629|SS 600444|1.8B|1800000000|12.27|4,748,256|17.87%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2022-10-30 14:51:48|08039|100806|SS 600678|1.79B|1790000000|5.12|9,300,031|-5.71%|22|2022-08-30|15/06/2022|0.03||100400000||2022-04-29|15/03/2022|0.02||81560000|
2022-10-30 14:51:49|08061|100963|SS 600871|8.24B|8240000000|1.820|39,260,803|-19.47%|25|2022-10-28|15/09/2022||0.01|17810000000||2022-08-25|15/06/2022|0.01|0.02|17800000000|
2022-10-30 14:51:51|08040|101156|SS 603077|25.48B|25480000000|2.920|142,365,299|-17.98%|24|2022-10-27|15/09/2022|0.09||3010000000||2022-07-28|15/06/2022|0.18||4390000000|
2022-10-30 14:51:53|08041|1024789|SS 603679|1.55B|1550000000|10.93|3,320,745|-13.67%|21|2022-08-18|15/06/2022|-0.07||133200000||2022-04-28|15/03/2022|-0.05||74090000|
2022-10-30 14:51:53|08062|20144|SS 600688|25.95B|25950000000|3.07|26,359,137|-21.08%|25|2022-10-27|15/09/2022|-0.14|0.0396|11880000000|24550000000|2022-08-25|15/06/2022|-0.06|-0.03|19890000000|23570000000
2022-10-30 14:51:55|08042|100383|SS 600137|1.35B|1350000000|13.88|1,842,472|-0.5%|23|2022-08-22|15/06/2022|0.02||53680000||2022-04-29|15/03/2022|0.05||64910000|
2022-10-30 14:51:56|08063|1162082|SS 603927|16.55B|16550000000|28.13|4,817,556|12.16%|15|2022-10-27|15/09/2022|0.26||1330000000||2022-08-25|15/06/2022|0.25||1320000000|
2022-10-30 14:51:58|08043|100642|SS 600466|3.52B|3520000000|1.16|130,351,245|-32.95%|24|2022-10-29|15/09/2022|-2.2||6230000000||2022-08-31|15/06/2022|-1.56||1540000000|
2022-10-30 14:51:59|08064|1122728|SS 601598|29.65B|29650000000|3.69|22,873,674|-18.36%|24|2022-10-27|15/09/2022|0.17||25200000000||2022-08-25|15/06/2022|0.19||25550000000|
2022-10-30 14:52:00|08044|100353|SS 600101|3.59B|3590000000|8.52|16,695,221|17.52%|24|2022-10-27|15/09/2022|||646900000||2022-08-25|15/06/2022|0.09||507200000|
2022-10-30 14:52:02|08065|994593|SS 603737|32.36B|32360000000|85.96|2,807,326|-22.88%|24|2022-10-29|15/09/2022||0.51||4530000000|2022-08-31|15/06/2022|0.38|0.43|3010000000|3010000000
2022-10-30 14:52:02|08045|100306|SS 600039|54.78B|54780000000|11.38|21,399,426|-5.32%|24|2022-10-29|15/09/2022|0.49|0.25|22310000000||2022-08-30|15/06/2022|0.43|0.35|26080000000|
2022-10-30 14:52:05|08066|1073385|SS 600929|11.04B|11040000000|7.49|20,531,191|20.42%|23|2022-10-31|15/09/2022|0.11||1400000000||2022-08-09|15/06/2022|0.24||1800000000|
2022-10-30 14:52:05|08046|101159|SS 603333|3.34B|3340000000|5.38|14,806,980|-10.33%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.02||547500000|
2022-10-30 14:52:07|08047|100887|SS 600779|27B|27000000000|55.38|4,539,282|-56.28%|24|2022-10-31|15/09/2022||1.36||1770000000|2022-07-27|15/06/2022|-0.09|0.0599|659000000|651470000
2022-10-30 14:52:08|08067|1056014|SS 603916|6.3B|6300000000|14.99|2,988,688|-13.25%|23|2022-10-27|15/09/2022|0.14|0.48|965300000||2022-08-31|15/06/2022|0.195|0.36|1030000000|
2022-10-30 14:52:09|08048|1162050|SS 603317|21.67B|21670000000|28.47|6,181,145|14.71%|15|2022-10-26|15/09/2022|0.1|0.065|694500000|540890000|2022-08-23|15/06/2022|0.09|0.07|585000000|585830000
2022-10-30 14:52:11|08068|101164|SS 603366|5.3B|5300000000|6.63|72,395,449|45.08%|24|2022-10-26|15/09/2022|0.04||958400000||2022-08-16|15/06/2022|0.05||1090000000|
2022-10-30 14:52:11|08049|100819|SS 600702|41.06B|41060000000|123.66|7,217,304|-32.97%|24|2022-10-27|15/09/2022|1.1|0.99|1590000000||2022-08-18|15/06/2022|0.92|1.44|1140000000|1140000000
2022-10-30 14:52:13|08050|100385|SS 600139|1.2B|1200000000|1.82|25,190,494|-14.55%|22|2022-08-30|15/06/2022|-0.05||22940||2022-04-29|15/03/2022|-0.06||22940|
2022-10-30 14:52:14|08069|101088|SS 601555|31.8B|31800000000|6.35|24,297,903|-25.03%|25|2022-10-29|15/09/2022||0.1663||2020000000|2022-08-20|15/06/2022|0.26|0.0998|1930000000|1930000000
2022-10-30 14:52:16|08051|100667|SS 600505|2.74B|2740000000|7.51|9,504,052|-19.68%|23|2022-10-26|15/09/2022|0.07||||2022-08-10|15/06/2022|0.09|||
2022-10-30 14:52:17|08070|994524|SS 601900|6.51B|6510000000|7.27|2,973,338|4.15%|24|2022-10-27|15/09/2022|0.3||2910000000||2022-08-31|15/06/2022|0.16||1500000000|
2022-10-30 14:52:18|08052|945936|SS 603969|4.58B|4580000000|5.47|32,526,204|35.73%|25|2022-10-26|15/09/2022|0.04||698900000||2022-08-31|15/06/2022|0.04||742400000|
2022-10-30 14:52:22|08071|100569|SS 600369|24.85B|24850000000|3.74|32,817,325|-22.25%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.05||843900000|
2022-10-30 14:52:24|08053|1056015|SS 603970|5.68B|5680000000|29.60|1,319,633|40.22%|22|2022-08-18|15/06/2022|0.49||4060000000||2022-04-26|15/03/2022|0.23||2030000000|
2022-10-30 14:52:25|08072|100508|SS 600292|4.34B|4340000000|5.56|5,886,154|-26.06%|24|2022-10-28|15/09/2022|||1060000000||2022-08-27|15/06/2022|0.01||921300000|
2022-10-30 14:52:26|08054|100624|SS 600459|8.93B|8930000000|15.11|6,039,447|-33.73%|24|2022-10-27|15/09/2022|0.11||10710000000||2022-08-25|15/06/2022|0.12||9400000000|
2022-10-30 14:52:28|08055|100658|SS 600500|19.12B|19120000000|6.93|22,104,970|-23.68%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.21||25570000000|
2022-10-30 14:52:28|08073|945166|SS 601021|46.85B|46850000000|51.23|3,274,648|-12.43%|25|2022-10-29|15/09/2022||-0.285|2950000000|3080000000|2022-08-31|15/06/2022|-0.88|-0.88|1290000000|1290000000
2022-10-30 14:52:31|08056|100360|SS 600109|28.86B|28860000000|7.75|19,624,047|-27.71%|25|2022-10-28|15/09/2022||0.1318||1440000000|2022-08-31|15/06/2022|0.135|0.135|1440000000|1440000000
2022-10-30 14:52:31|08074|100959|SS 600866|4.91B|4910000000|6.65|22,541,390|58.33%|24|2022-10-25|15/09/2022|0.05||352000000||2022-08-20|15/06/2022|0.08||353100000|
2022-10-30 14:52:33|08057|942827|SS 603126|3.94B|3940000000|6.45|16,328,897|-21.72%|23|2022-08-25|15/06/2022|0.08||771100000||2022-04-27|15/03/2022|0.05||582600000|
2022-10-30 14:52:33|08075|1162037|SS 603290|61.59B|61590000000|361.01|1,963,351|-9.75%|14|2022-10-28|15/09/2022|1.42|1.16|720100000|754540000|2022-08-27|15/06/2022|1.14|1.16|612000000|612520000
2022-10-30 14:52:35|08058|100998|SS 600970|19.21B|19210000000|8.48|23,063,330|-18.38%|24|2022-10-27|15/09/2022|0.23|0.4|8150000000||2022-08-23|15/06/2022|0.26|0.22|9750000000|
2022-10-30 14:52:36|08076|100379|SS 600131|17.61B|17610000000|14.54|11,993,820|-4.59%|24|2022-10-28|15/09/2022|0.16||||2022-08-26|15/06/2022|0.15||1750000000|
2022-10-30 14:52:38|08059|100544|SS 600335|10.93B|10930000000|7.50|18,589,212|18.48%|23|2022-10-27|15/09/2022|0.03||11060000000||2022-08-26|15/06/2022|0.13||8170000000|
2022-10-30 14:52:39|08077|100675|SS 600517|27.11B|27110000000|4.74|15,541,791|-29.88%|25|2022-10-26|15/09/2022|0.04||2810000000||2022-08-26|15/06/2022|0.08||2400000000|
2022-10-30 14:52:40|08060|100629|SS 600444|1.8B|1800000000|12.27|4,748,256|17.87%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2022-10-30 14:52:42|08078|994577|SS 603585|3.34B|3340000000|18.58|1,327,889|25.29%|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2022-10-30 14:52:44|08061|100963|SS 600871|8.24B|8240000000|1.820|39,260,803|-19.47%|25|2022-10-28|15/09/2022||0.01|17810000000||2022-08-25|15/06/2022|0.01|0.02|17800000000|
2022-10-30 14:52:45|08079|100827|SS 600710|7.74B|7740000000|5.92|17,788,550|-4.52%|23|2022-10-26|15/09/2022|0.25||38350000000||2022-08-16|15/06/2022|0.18||45930000000|
2022-10-30 14:52:47|08062|20144|SS 600688|25.95B|25950000000|3.07|26,359,137|-21.08%|25|2022-10-27|15/09/2022|-0.14|0.0396|11880000000|24550000000|2022-08-25|15/06/2022|-0.06|-0.03|19890000000|23570000000
2022-10-30 14:52:48|08080|100328|SS 600077|3.2B|3200000000|2.54|42,220,151|12.39%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||3650000000|
2022-10-30 14:52:50|08063|1162082|SS 603927|16.55B|16550000000|28.13|4,817,556|12.16%|15|2022-10-27|15/09/2022|0.26||1330000000||2022-08-25|15/06/2022|0.25||1320000000|
2022-10-30 14:52:51|08081|100930|SS 600830|2.33B|2330000000|5.13|5,767,998|9.62%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0||50780000|
2022-10-30 14:52:52|08064|1122728|SS 601598|29.65B|29650000000|3.69|22,873,674|-18.36%|24|2022-10-27|15/09/2022|0.17||25200000000||2022-08-25|15/06/2022|0.19||25550000000|
2022-10-30 14:52:54|08065|994593|SS 603737|32.36B|32360000000|85.96|2,807,326|-22.88%|24|2022-10-29|15/09/2022||0.51||4530000000|2022-08-31|15/06/2022|0.38|0.43|3010000000|3010000000
2022-10-30 14:52:55|08082|1031222|SS 603612|12.69B|12690000000|27.55|15,319,319|39%|23|2022-10-29|15/09/2022|0.85||5750000000||2022-08-30|15/06/2022|0.8895||4780000000|
2022-10-30 14:52:58|08066|1073385|SS 600929|11.04B|11040000000|7.49|20,531,191|20.42%|23|2022-10-31|15/09/2022|0.11||1400000000||2022-08-09|15/06/2022|0.24||1800000000|
2022-10-30 14:53:01|08067|1056014|SS 603916|6.3B|6300000000|14.99|2,988,688|-13.25%|23|2022-10-27|15/09/2022|0.14|0.48|965300000||2022-08-31|15/06/2022|0.195|0.36|1030000000|
2022-10-30 14:53:01|08083|100716|SS 600571|3.85B|3850000000|8.01|7,885,202|-10.7%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||440100000|
2022-10-30 14:53:03|08068|101164|SS 603366|5.3B|5300000000|6.63|72,395,449|45.08%|24|2022-10-26|15/09/2022|0.04||958400000||2022-08-16|15/06/2022|0.05||1090000000|
2022-10-30 14:53:04|08084|1057310|SS 603890|4.36B|4360000000|10.10|4,792,158|-8.18%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2022-10-30 14:53:07|08085|994600|SS 603800|6.69B|6690000000|32.18|5,150,003|73.85%|22|2022-08-30|15/06/2022|0.16||421400000||2022-04-29|15/03/2022|-0.1||291800000|
2022-10-30 14:53:09|08069|101088|SS 601555|31.8B|31800000000|6.35|24,297,903|-25.03%|25|2022-10-29|15/09/2022||0.1663||2020000000|2022-08-20|15/06/2022|0.26|0.0998|1930000000|1930000000
2022-10-30 14:53:10|08086|1024790|SS 603380|4.37B|4370000000|27.10|914,812|-6.84%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.24||500300000|
2022-10-30 14:53:11|08070|994524|SS 601900|6.51B|6510000000|7.27|2,973,338|4.15%|24|2022-10-27|15/09/2022|0.3||2910000000||2022-08-31|15/06/2022|0.16||1500000000|
2022-10-30 14:53:13|08071|100569|SS 600369|24.85B|24850000000|3.74|32,817,325|-22.25%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.05||843900000|
2022-10-30 14:53:13|08087|1141906|SS 688022|5.75B|5750000000|53.00|1,249,525|86.88%|18|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.45||264000000|
2022-10-30 14:53:15|08072|100508|SS 600292|4.34B|4340000000|5.56|5,886,154|-26.06%|24|2022-10-28|15/09/2022|||1060000000||2022-08-27|15/06/2022|0.01||921300000|
2022-10-30 14:53:16|08088|1141890|SS 688001|12.27B|12270000000|27.85|2,066,671|-18.35%|18|2022-10-31|15/09/2022||0.35|||2022-08-31|15/06/2022|0.3|0.3|729000000|729000000
2022-10-30 14:53:17|08073|945166|SS 601021|46.85B|46850000000|51.23|3,274,648|-12.43%|25|2022-10-29|15/09/2022||-0.285|2950000000|3080000000|2022-08-31|15/06/2022|-0.88|-0.88|1290000000|1290000000
2022-10-30 14:53:18|08089|1052658|SS 603183|2.23B|2230000000|4.46|7,989,996|3.72%|23|2022-10-26|15/09/2022|0.01||201500000||2022-08-20|15/06/2022|0.1||120000000|
2022-10-30 14:53:19|08074|100959|SS 600866|4.91B|4910000000|6.65|22,541,390|58.33%|24|2022-10-25|15/09/2022|0.05||352000000||2022-08-20|15/06/2022|0.08||353100000|
2022-10-30 14:53:21|08075|1162037|SS 603290|61.59B|61590000000|361.01|1,963,351|-9.75%|14|2022-10-28|15/09/2022|1.42|1.16|720100000|754540000|2022-08-27|15/06/2022|1.14|1.16|612000000|612520000
2022-10-30 14:53:21|08090|1054854|SS 603922|3.61B|3610000000|28.17|1,731,162|-6.51%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2022-10-30 14:53:24|08076|100379|SS 600131|17.61B|17610000000|14.54|11,993,820|-4.59%|24|2022-10-28|15/09/2022|0.16||||2022-08-26|15/06/2022|0.15||1750000000|
2022-10-30 14:53:26|08077|100675|SS 600517|27.11B|27110000000|4.74|15,541,791|-29.88%|25|2022-10-26|15/09/2022|0.04||2810000000||2022-08-26|15/06/2022|0.08||2400000000|
2022-10-30 14:53:26|08091|994584|SS 603660|2.61B|2610000000|5.37|5,546,295|-8.67%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|-0.39||316700000|
2022-10-30 14:53:28|08078|994577|SS 603585|3.34B|3340000000|18.58|1,327,889|25.29%|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2022-10-30 14:53:30|08092|994605|SS 603828|1.83B|1830000000|3.07|4,395,977|-22.86%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.02||603100000|
2022-10-30 14:53:31|08079|100827|SS 600710|7.74B|7740000000|5.92|17,788,550|-4.52%|23|2022-10-26|15/09/2022|0.25||38350000000||2022-08-16|15/06/2022|0.18||45930000000|
2022-10-30 14:53:33|08093|1118183|SS 603332|1.81B|1810000000|10.86|3,776,874|1.63%|17|2022-08-26|15/06/2022|-0.06||264000000||2022-04-25|15/03/2022|-0.11||199100000|
2022-10-30 14:53:33|08080|100328|SS 600077|3.2B|3200000000|2.54|42,220,151|12.39%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||3650000000|
2022-10-30 14:53:35|08094|994626|SS 603990|4.18B|4180000000|19.70|13,934,765|29.67%|23|2022-10-29|15/09/2022|||62890000||2022-08-16|15/06/2022|0.06||85940000|
2022-10-30 14:53:36|08081|100930|SS 600830|2.33B|2330000000|5.13|5,767,998|9.62%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0||50780000|
2022-10-30 14:53:38|08082|1031222|SS 603612|12.69B|12690000000|27.55|15,319,319|39%|23|2022-10-29|15/09/2022|0.85||5750000000||2022-08-30|15/06/2022|0.8895||4780000000|
2022-10-30 14:53:38|08095|100849|SS 600736|5.11B|5110000000|4.44|22,373,680|6.22%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.06||4340000000|
2022-10-30 14:53:40|08083|100716|SS 600571|3.85B|3850000000|8.01|7,885,202|-10.7%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.01||440100000|
2022-10-30 14:53:42|08084|1057310|SS 603890|4.36B|4360000000|10.10|4,792,158|-8.18%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2022-10-30 14:53:42|08096|1057305|SS 603283|6.87B|6870000000|35.99|9,936,689|38.8%|22|2022-10-19|15/09/2022|0.96||1120000000||2022-08-30|15/06/2022|0.12||571900000|
2022-10-30 14:53:45|08085|994600|SS 603800|6.69B|6690000000|32.18|5,150,003|73.85%|22|2022-08-30|15/06/2022|0.16||421400000||2022-04-29|15/03/2022|-0.1||291800000|
2022-10-30 14:53:45|08097|1141892|SS 688003|6.93B|6930000000|36.26|2,858,198|3.28%|18|2022-10-27|15/09/2022|0.14||337800000||2022-08-27|15/06/2022|0.19|0.19|323000000|323000000
2022-10-30 14:53:47|08086|1024790|SS 603380|4.37B|4370000000|27.10|914,812|-6.84%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.24||500300000|
2022-10-30 14:53:48|08098|994620|SS 603928|2.19B|2190000000|10.85|2,060,475|5.44%|22|2022-08-25|15/06/2022|0.12||441700000||2022-04-28|15/03/2022|0.19||513700000|
2022-10-30 14:53:50|08087|1141906|SS 688022|5.75B|5750000000|53.00|1,249,525|86.88%|18|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.45||264000000|
2022-10-30 14:53:51|08099|100402|SS 600169|8.06B|8060000000|2.390|25,548,909|-15.85%|22|2022-08-26|15/06/2022|0.01||2170000000||2022-04-27|15/12/2021|-0.02||2500000000|
2022-10-30 14:53:52|08088|1141890|SS 688001|12.27B|12270000000|27.85|2,066,671|-18.35%|18|2022-10-31|15/09/2022||0.35|||2022-08-31|15/06/2022|0.3|0.3|729000000|729000000
2022-10-30 14:53:54|08100|100792|SS 600665|2.55B|2550000000|2.95|9,841,955|2.79%|24|2022-10-27|15/09/2022|||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2022-10-30 14:53:54|08089|1052658|SS 603183|2.23B|2230000000|4.46|7,989,996|3.72%|23|2022-10-26|15/09/2022|0.01||201500000||2022-08-20|15/06/2022|0.1||120000000|
2022-10-30 14:53:57|08090|1054854|SS 603922|3.61B|3610000000|28.17|1,731,162|-6.51%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2022-10-30 14:53:57|08101|101006|SS 601000|15.17B|15170000000|2.560|34,285,415|-4.12%|24|2022-10-28|15/09/2022|0.08||1780000000||2022-08-27|15/06/2022|0.08||1380000000|
2022-10-30 14:53:59|08091|994584|SS 603660|2.61B|2610000000|5.37|5,546,295|-8.67%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|-0.39||316700000|
2022-10-30 14:54:00|08102|100600|SS 600409|12.3B|12300000000|5.96|19,531,081|-35.43%|25|2022-10-29|15/09/2022|0.11||5860000000||2022-08-25|15/06/2022|0.24||6380000000|6380000000
2022-10-30 14:54:01|08092|994605|SS 603828|1.83B|1830000000|3.07|4,395,977|-22.86%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.02||603100000|
2022-10-30 14:54:03|08103|1024794|SS 603938|10.81B|10810000000|39.57|5,451,606|14.58%|23|2022-10-12|15/09/2022|0.8||713600000||2022-08-25|15/06/2022|0.93||806200000|
2022-10-30 14:54:06|08104|998088|SS 603133|2.32B|2320000000|11.07|3,416,309|10.48%|21|2022-08-30|15/06/2022|-0.03||32180000||2022-04-28|15/03/2022|-0.06||21380000|
2022-10-30 14:54:09|08093|1118183|SS 603332|1.81B|1810000000|10.86|3,776,874|1.63%|17|2022-08-26|15/06/2022|-0.06||264000000||2022-04-25|15/03/2022|-0.11||199100000|
2022-10-30 14:54:10|08105|100689|SS 600535|16.49B|16490000000|11.10|8,615,822|-18.08%|25|2022-10-26|15/09/2022|0.05|0.16|2090000000|6860000000|2022-08-20|15/06/2022|0.1|0.04|2140000000|6860000000
2022-10-30 14:54:11|08094|994626|SS 603990|4.18B|4180000000|19.70|13,934,765|29.67%|23|2022-10-29|15/09/2022|||62890000||2022-08-16|15/06/2022|0.06||85940000|
2022-10-30 14:54:13|08106|100343|SS 600089|80.27B|80270000000|20.73|72,638,154|-23.25%|25|2022-10-25|15/09/2022|||||2022-08-27|15/06/2022|1||21660000000|
2022-10-30 14:54:15|08095|100849|SS 600736|5.11B|5110000000|4.44|22,373,680|6.22%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.06||4340000000|
2022-10-30 14:54:16|08107|100540|SS 600330|12.29B|12290000000|12.33|28,551,730|-9%|24|2022-10-18|15/09/2022|0.4||1280000000||2022-08-31|15/06/2022|0.14||1160000000|
2022-10-30 14:54:18|08096|1057305|SS 603283|6.87B|6870000000|35.99|9,936,689|38.8%|22|2022-10-19|15/09/2022|0.96||1120000000||2022-08-30|15/06/2022|0.12||571900000|
2022-10-30 14:54:18|08108|1054844|SS 603289|2.79B|2790000000|9.50|7,190,218|12.16%|22|2022-08-29|15/06/2022|0.12||310000000||2022-04-21|15/03/2022|0.1||257800000|
2022-10-30 14:54:20|08097|1141892|SS 688003|6.93B|6930000000|36.26|2,858,198|3.28%|18|2022-10-27|15/09/2022|0.14||337800000||2022-08-27|15/06/2022|0.19|0.19|323000000|323000000
2022-10-30 14:54:21|08109|100733|SS 600590|5.42B|5420000000|6.35|12,133,859|-8.76%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.12||870500000|
2022-10-30 14:54:23|08110|100664|SS 600512|4.29B|4290000000|2.680|21,777,282|-12.7%|23|2022-08-26|15/06/2022|0.09||1710000000||2022-04-28|15/03/2022|-0.11||1400000000|
2022-10-30 14:54:25|08098|994620|SS 603928|2.19B|2190000000|10.85|2,060,475|5.44%|22|2022-08-25|15/06/2022|0.12||441700000||2022-04-28|15/03/2022|0.19||513700000|
2022-10-30 14:54:26|08099|100402|SS 600169|8.06B|8060000000|2.390|25,548,909|-15.85%|22|2022-08-26|15/06/2022|0.01||2170000000||2022-04-27|15/12/2021|-0.02||2500000000|
2022-10-30 14:54:27|08111|994617|SS 603900|1.99B|1990000000|5.84|2,784,786|-16.33%|23|2022-10-26|15/09/2022|-0||231700000||2022-08-27|15/06/2022|-0.03||220900000|
2022-10-30 14:54:29|08100|100792|SS 600665|2.55B|2550000000|2.95|9,841,955|2.79%|24|2022-10-27|15/09/2022|||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2022-10-30 14:54:30|08112|951037|SS 603789|1.99B|1990000000|7.65|2,987,068|-39.43%|21|2022-08-26|15/06/2022|-0.05||112700000||2022-04-28|15/03/2022|-0.04||66340000|
2022-10-30 14:54:31|08101|101006|SS 601000|15.17B|15170000000|2.560|34,285,415|-4.12%|24|2022-10-28|15/09/2022|0.08||1780000000||2022-08-27|15/06/2022|0.08||1380000000|
2022-10-30 14:54:33|08113|1008996|SS 603096|2.66B|2660000000|16.78|2,849,480|-38.51%|23|2022-10-29|15/09/2022|||||2022-08-25|15/06/2022|0.24||239000000|239000000
2022-10-30 14:54:33|08102|100600|SS 600409|12.3B|12300000000|5.96|19,531,081|-35.43%|25|2022-10-29|15/09/2022|0.11||5860000000||2022-08-25|15/06/2022|0.24||6380000000|6380000000
2022-10-30 14:54:35|08103|1024794|SS 603938|10.81B|10810000000|39.57|5,451,606|14.58%|23|2022-10-12|15/09/2022|0.8||713600000||2022-08-25|15/06/2022|0.93||806200000|
2022-10-30 14:54:36|08114|1162099|SS 605168|7.1B|7100000000|70.00|1,181,563|-5.63%|13|2022-10-21|15/09/2022|0.85|1.37|1540000000||2022-08-10|15/06/2022|1.53|1.64|1140000000|
2022-10-30 14:54:37|08104|998088|SS 603133|2.32B|2320000000|11.07|3,416,309|10.48%|21|2022-08-30|15/06/2022|-0.03||32180000||2022-04-28|15/03/2022|-0.06||21380000|
2022-10-30 14:54:39|08105|100689|SS 600535|16.49B|16490000000|11.10|8,615,822|-18.08%|25|2022-10-26|15/09/2022|0.05|0.16|2090000000|6860000000|2022-08-20|15/06/2022|0.1|0.04|2140000000|6860000000
2022-10-30 14:54:41|08115|100724|SS 600582|21.31B|21310000000|5.15|37,826,387|23.5%|24|2022-10-28|15/09/2022|0.11|0.11|6680000000||2022-08-31|15/06/2022|0.18|0.13|7200000000|
2022-10-30 14:54:42|08106|100343|SS 600089|80.27B|80270000000|20.73|72,638,154|-23.25%|25|2022-10-25|15/09/2022|||||2022-08-27|15/06/2022|1||21660000000|
2022-10-30 14:54:44|08116|100903|SS 600800|4.38B|4380000000|3.69|9,412,927|-14.58%|22|2022-08-29|15/06/2022|-0.09||1180000000||2022-04-25|15/03/2022|-0.05||852700000|
2022-10-30 14:54:45|08107|100540|SS 600330|12.29B|12290000000|12.33|28,551,730|-9%|24|2022-10-18|15/09/2022|0.4||1280000000||2022-08-31|15/06/2022|0.14||1160000000|
2022-10-30 14:54:46|08108|1054844|SS 603289|2.79B|2790000000|9.50|7,190,218|12.16%|22|2022-08-29|15/06/2022|0.12||310000000||2022-04-21|15/03/2022|0.1||257800000|
2022-10-30 14:54:47|08117|1162034|SS 601162|23.66B|23660000000|2.73|74,727,554|-30.71%|13|2022-08-30|15/06/2022|0.07||766500000||2022-04-29|15/03/2022|-0.01||365300000|
2022-10-30 14:54:48|08109|100733|SS 600590|5.42B|5420000000|6.35|12,133,859|-8.76%|24|2022-10-29|15/09/2022|||||2022-08-26|15/06/2022|0.12||870500000|
2022-10-30 14:54:50|08118|1072213|SS 603712|29.31B|29310000000|37.97|7,633,438|0.77%|23|2022-10-28|15/09/2022|0.13||841700000||2022-08-18|15/06/2022|0.238||962000000|
2022-10-30 14:54:50|08110|100664|SS 600512|4.24B|4240000000|2.680|21,777,282|-12.7%|23|2022-08-26|15/06/2022|0.09||1710000000||2022-04-28|15/03/2022|-0.11||1400000000|
2022-10-30 14:54:52|08111|994617|SS 603900|1.99B|1990000000|5.84|2,784,786|-16.33%|23|2022-10-26|15/09/2022|-0||231700000||2022-08-27|15/06/2022|-0.03||220900000|
2022-10-30 14:54:53|08119|100633|SS 600468|4.35B|4350000000|4.00|23,541,150|-21.26%|22|2022-08-25|15/06/2022|0.03||612600000||2022-04-27|15/03/2022|0.03||518400000|
2022-10-30 14:54:55|08112|951037|SS 603789|1.99B|1990000000|7.65|2,987,068|-39.43%|21|2022-08-26|15/06/2022|-0.05||112700000||2022-04-28|15/03/2022|-0.04||66340000|
2022-10-30 14:54:56|08120|100968|SS 600874|8.18B|8180000000|6.00|7,079,436|-4.15%|25|2022-10-26|15/09/2022|0.16||1100000000||2022-08-30|15/06/2022|0.14||1060000000|
2022-10-30 14:54:57|08113|1008996|SS 603096|2.66B|2660000000|16.78|2,849,480|-38.51%|23|2022-10-29|15/09/2022|||||2022-08-25|15/06/2022|0.24||239000000|239000000
2022-10-30 14:54:58|08114|1162099|SS 605168|7.1B|7100000000|70.00|1,181,563|-5.63%|13|2022-10-21|15/09/2022|0.85|1.37|1540000000||2022-08-10|15/06/2022|1.53|1.64|1140000000|
2022-10-30 14:55:00|08121|100333|SS 600082|2.1B|2100000000|3.25|37,613,222|19.93%|21|2022-08-30|15/06/2022|-0.02||108400000||2022-04-29|15/03/2022|-0.02||119700000|
2022-10-30 14:55:03|08122|100832|SS 600717|11.46B|11460000000|3.96|14,033,004|-2.22%|24|2022-10-28|15/09/2022|0.08||2370000000||2022-08-26|15/06/2022|0.14||3310000000|
2022-10-30 14:55:04|08115|100724|SS 600582|21.31B|21310000000|5.15|37,826,387|23.5%|24|2022-10-28|15/09/2022|0.11|0.11|6680000000||2022-08-31|15/06/2022|0.18|0.13|7200000000|
2022-10-30 14:55:06|08123|100533|SS 600322|2.09B|2090000000|1.890|52,634,869|6.18%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.14||1960000000|
2022-10-30 14:55:07|08116|100903|SS 600800|4.38B|4380000000|3.69|9,412,927|-14.58%|22|2022-08-29|15/06/2022|-0.09||1180000000||2022-04-25|15/03/2022|-0.05||852700000|
2022-10-30 14:55:08|08117|1162034|SS 601162|23.66B|23660000000|2.73|74,727,554|-30.71%|13|2022-08-30|15/06/2022|0.07||766500000||2022-04-29|15/03/2022|-0.01||365300000|
2022-10-30 14:55:09|08124|101195|SS 900938|886.12M|886120000|0.204|364,813|-26.35%|13|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 14:55:11|08118|1072213|SS 603712|29.31B|29310000000|37.97|7,633,438|0.77%|23|2022-10-28|15/09/2022|0.13||841700000||2022-08-18|15/06/2022|0.238||962000000|
2022-10-30 14:55:11|08125|100649|SS 600488|4.94B|4940000000|4.51|4,403,479|10.81%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.03||912600000|
2022-10-30 14:55:13|08119|100633|SS 600468|4.35B|4350000000|4.00|23,541,150|-21.26%|22|2022-08-25|15/06/2022|0.03||612600000||2022-04-27|15/03/2022|0.03||518400000|
2022-10-30 14:55:14|08126|100539|SS 600329|109.21B|109210000000|26.26|3,208,933|-2.01%|25|2022-10-31|15/09/2022|||||2022-08-12|15/06/2022|0.35||1890000000|
2022-10-30 14:55:15|08120|100968|SS 600874|8.18B|8180000000|6.00|7,079,436|-4.15%|25|2022-10-26|15/09/2022|0.16||1100000000||2022-08-30|15/06/2022|0.14||1060000000|
2022-10-30 14:55:17|08121|100333|SS 600082|2.1B|2100000000|3.25|37,613,222|19.93%|21|2022-08-30|15/06/2022|-0.02||108400000||2022-04-29|15/03/2022|-0.02||119700000|
2022-10-30 14:55:17|08127|999087|SS 603717|1.96B|1960000000|6.76|9,930,404|-50.29%|22|2022-08-12|15/06/2022|-0||225200000||2022-04-29|15/03/2022|0.08||123500000|
2022-10-30 14:55:20|08122|100832|SS 600717|11.46B|11460000000|3.96|14,033,004|-2.22%|24|2022-10-28|15/09/2022|0.08||2370000000||2022-08-26|15/06/2022|0.14||3310000000|
2022-10-30 14:55:20|08128|994510|SS 601020|6.95B|6950000000|12.36|9,849,902|-20.16%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2022-10-30 14:55:22|08123|100533|SS 600322|2.09B|2090000000|1.890|52,634,869|6.18%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.14||1960000000|
2022-10-30 14:55:23|08129|100442|SS 600211|9.32B|9320000000|37.57|1,818,880|-21.43%|24|2022-10-28|15/09/2022|0.73||615000000||2022-08-31|15/06/2022|0.35||687100000|
2022-10-30 14:55:24|08124|101195|SS 900938|886.12M|886120000|0.204|364,813|-26.35%|13|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 14:55:27|08125|100649|SS 600488|4.94B|4940000000|4.51|4,403,479|10.81%|24|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022|0.03||912600000|
2022-10-30 14:55:29|08130|100547|SS 600338|18.86B|18860000000|20.63|29,185,098|-32.4%|23|2022-10-26|15/09/2022|0.11||508900000||2022-08-20|15/06/2022|0.4||505800000|
2022-10-30 14:55:29|08126|100539|SS 600329|109.21B|109210000000|26.26|3,208,933|-2.01%|25|2022-10-31|15/09/2022|||||2022-08-12|15/06/2022|0.35||1890000000|
2022-10-30 14:55:31|08127|999087|SS 603717|1.96B|1960000000|6.76|9,930,404|-50.29%|22|2022-08-12|15/06/2022|-0||225200000||2022-04-29|15/03/2022|0.08||123500000|
2022-10-30 14:55:32|08131|100536|SS 600326|4.09B|4090000000|4.44|6,504,860|-30.19%|23|2022-08-23|15/06/2022|-0.09||1280000000||2022-04-28|15/03/2022|0.01||694500000|
2022-10-30 14:55:33|08128|994510|SS 601020|6.95B|6950000000|12.36|9,849,902|-20.16%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2022-10-30 14:55:35|08129|100442|SS 600211|9.32B|9320000000|37.57|1,818,880|-21.43%|24|2022-10-28|15/09/2022|0.73||615000000||2022-08-31|15/06/2022|0.35||687100000|
2022-10-30 14:55:35|08132|100863|SS 600749|2.25B|2250000000|10.11|4,556,267|7.78%|22|2022-08-29|15/06/2022|-0.02||32090000||2022-04-27|15/03/2022|-0.1||10590000|
2022-10-30 14:55:37|08130|100547|SS 600338|18.86B|18860000000|20.63|29,185,098|-32.4%|23|2022-10-26|15/09/2022|0.11||508900000||2022-08-20|15/06/2022|0.4||505800000|
2022-10-30 14:55:39|08133|100881|SS 600773|13.71B|13710000000|16.73|22,035,744|-24.02%|22|2022-08-19|15/06/2022|0.04||579700000||2022-04-22|15/03/2022|0.03||562000000|
2022-10-30 14:55:40|08131|100536|SS 600326|4.09B|4090000000|4.44|6,504,860|-30.19%|23|2022-08-23|15/06/2022|-0.09||1280000000||2022-04-28|15/03/2022|0.01||694500000|
2022-10-30 14:55:42|08132|100863|SS 600749|2.25B|2250000000|10.11|4,556,267|7.78%|22|2022-08-29|15/06/2022|-0.02||32090000||2022-04-27|15/03/2022|-0.1||10590000|
2022-10-30 14:55:44|08133|100881|SS 600773|13.71B|13710000000|16.73|22,035,744|-24.02%|22|2022-08-19|15/06/2022|0.04||579700000||2022-04-22|15/03/2022|0.03||562000000|
2022-10-30 14:55:45|08134|1031223|SS 603676|6.51B|6510000000|14.96|6,296,524|83.11%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2022-10-30 14:55:47|08134|1031223|SS 603676|6.51B|6510000000|14.96|6,296,524|83.11%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2022-10-30 14:55:48|08135|100701|SS 600551|4.76B|4760000000|9.83|2,836,934|36.15%|23|2022-10-31|15/09/2022|||||2022-08-27|15/06/2022|0.12||1820000000|
2022-10-30 14:55:49|08135|100701|SS 600551|4.76B|4760000000|9.83|2,836,934|36.15%|23|2022-10-31|15/09/2022|||||2022-08-27|15/06/2022|0.12||1820000000|
2022-10-30 14:55:51|08136|100960|SS 600867|17.16B|17160000000|8.59|11,542,315|-29.53%|25|2022-10-31|15/09/2022||0.14||890600000|2022-08-31|15/06/2022|0.17|0.17|500020000|500050000
2022-10-30 14:55:52|08136|100960|SS 600867|17.16B|17160000000|8.59|11,542,315|-29.53%|25|2022-10-31|15/09/2022||0.14||890600000|2022-08-31|15/06/2022|0.17|0.17|500020000|500050000
2022-10-30 14:55:55|08137|100565|SS 600365|1.73B|1730000000|4.06|8,769,398|11.85%|21|2022-08-19|15/06/2022|-0.01||112900000||2022-04-22|15/03/2022|-0.01||238800000|
2022-10-30 14:55:56|08137|100565|SS 600365|1.73B|1730000000|4.06|8,769,398|11.85%|21|2022-08-19|15/06/2022|-0.01||112900000||2022-04-22|15/03/2022|-0.01||238800000|
2022-10-30 14:55:58|08138|101067|SS 601233|30.21B|30210000000|12.53|15,899,622|-37.16%|24|2022-10-29|15/09/2022||0.7248||20020000000|2022-08-24|15/06/2022|0.33|0.33|16860000000|16860000000
2022-10-30 14:55:58|08138|101067|SS 601233|30.21B|30210000000|12.53|15,899,622|-37.16%|24|2022-10-29|15/09/2022||0.7248||20020000000|2022-08-24|15/06/2022|0.33|0.33|16860000000|16860000000
2022-10-30 14:56:01|08139|100720|SS 600577|8.54B|8540000000|4.280|45,128,524|-44.7%|23|2022-10-31|15/09/2022||0.11|||2022-08-23|15/06/2022|0.04|0.12|4670000000|
2022-10-30 14:56:03|08139|100720|SS 600577|8.54B|8540000000|4.280|45,128,524|-44.7%|23|2022-10-31|15/09/2022||0.11|||2022-08-23|15/06/2022|0.04|0.12|4670000000|
2022-10-30 14:56:04|08140|100617|SS 600438|203.34B|203340000000|45.17|73,103,411|-21.07%|24|2022-10-26|15/09/2022|1.86|1.69|41740000000|32270000000|2022-08-18|15/06/2022|2.14|1.47|35650000000|34850000000
2022-10-30 14:56:05|08140|100617|SS 600438|203.34B|203340000000|45.17|73,103,411|-21.07%|24|2022-10-26|15/09/2022|1.86|1.69|41740000000|32270000000|2022-08-18|15/06/2022|2.14|1.47|35650000000|34850000000
2022-10-30 14:56:12|08141|100873|SS 600763|39.03B|39030000000|121.72|6,095,454|-48.96%|25|2022-10-25|15/09/2022|0.68|0.95|821200000|1080000000|2022-08-23|15/06/2022|0.4|0.4|663520000|663540000
2022-10-30 14:56:13|08141|100873|SS 600763|39.03B|39030000000|121.72|6,095,454|-48.96%|25|2022-10-25|15/09/2022|0.68|0.95|821200000|1080000000|2022-08-23|15/06/2022|0.4|0.4|663520000|663540000
2022-10-30 14:56:16|08142|102961|SS 600780|7.27B|7270000000|6.34|17,707,032|62.56%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.16|||
2022-10-30 14:56:16|08142|102961|SS 600780|7.27B|7270000000|6.34|17,707,032|62.56%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.16|||
2022-10-30 14:56:18|08143|994580|SS 603608|1.61B|1610000000|3.93|2,256,613|-27.22%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.04||369400000|
2022-10-30 14:56:21|08144|1141901|SS 688015|3.62B|3620000000|19.24|801,498|-36.79%|18|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.32||743500000|940000000
2022-10-30 14:56:23|08143|994580|SS 603608|1.61B|1610000000|3.93|2,256,613|-27.22%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.04||369400000|
2022-10-30 14:56:25|08144|1141901|SS 688015|3.62B|3620000000|19.24|801,498|-36.79%|18|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.32||743500000|940000000
2022-10-30 14:56:25|08145|994514|SS 601163|9.7B|9700000000|12.12|2,347,150|-4.42%|24|2022-10-26|15/09/2022|0.32||2530000000||2022-08-29|15/06/2022|0.2||2430000000|
2022-10-30 14:56:27|08145|994514|SS 601163|9.7B|9700000000|12.12|2,347,150|-4.42%|24|2022-10-26|15/09/2022|0.32||2530000000||2022-08-29|15/06/2022|0.2||2430000000|
2022-10-30 14:56:28|08146|100702|SS 600552|7.12B|7120000000|9.32|19,501,600|11.48%|24|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.1||1310000000|
2022-10-30 14:56:30|08146|100702|SS 600552|7.12B|7120000000|9.32|19,501,600|11.48%|24|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|0.1||1310000000|
2022-10-30 14:56:31|08147|100363|SS 600100|14.34B|14340000000|4.28|21,142,259|-21.03%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.04||4700000000|
2022-10-30 14:56:33|08147|100363|SS 600100|14.34B|14340000000|4.28|21,142,259|-21.03%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.04||4700000000|
2022-10-30 14:56:34|08148|100730|SS 600600|94.7B|94700000000|84.40|5,473,635|-19.06%|25|2022-10-27|15/09/2022|1.03|1.13|9840000000|9850000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-10-30 14:56:35|08148|100730|SS 600600|94.7B|94700000000|84.40|5,473,635|-19.06%|25|2022-10-27|15/09/2022|1.03|1.13|9840000000|9850000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-10-30 14:56:37|08149|1043309|SS 603721|1.62B|1620000000|12.45|8,224,707|-16.61%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.05||59180000|
2022-10-30 14:56:38|08149|1043309|SS 603721|1.62B|1620000000|12.45|8,224,707|-16.61%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.05||59180000|
2022-10-30 14:56:40|08150|994579|SS 603600|2.8B|2800000000|9.38|3,165,466|-7.68%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.3||1200000000|
2022-10-30 14:56:40|08150|994579|SS 603600|2.8B|2800000000|9.38|3,165,466|-7.68%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.3||1200000000|
2022-10-30 14:56:43|08151|101059|SS 601231|35.74B|35740000000|16.48|12,107,390|18.73%|25|2022-10-27|15/09/2022|0.48|0.3121|20590000000|18560000000|2022-08-26|15/06/2022|0.29|0.289|14990000000|14990000000
2022-10-30 14:56:43|08151|101059|SS 601231|35.74B|35740000000|16.48|12,107,390|18.73%|25|2022-10-27|15/09/2022|0.48|0.3121|20590000000|18560000000|2022-08-26|15/06/2022|0.29|0.289|14990000000|14990000000
2022-10-30 14:56:46|08152|100514|SS 600300|4.87B|4870000000|3.01|24,815,563|-12.5%|21|2022-08-26|15/06/2022|0.01||972000000||2022-04-29|15/03/2022|0.02||1120000000|
2022-10-30 14:56:49|08152|100514|SS 600300|4.87B|4870000000|3.01|24,815,563|-12.5%|21|2022-08-26|15/06/2022|0.01||972000000||2022-04-29|15/03/2022|0.02||1120000000|
2022-10-30 14:56:49|08153|100274|SS 600645|8.53B|8530000000|18.23|4,939,721|-10.9%|21|2022-08-29|15/06/2022|0.06||374600000||2022-04-24|15/12/2021|-0.08||375500000|
2022-10-30 14:56:51|08153|100274|SS 600645|8.53B|8530000000|18.23|4,939,721|-10.9%|21|2022-08-29|15/06/2022|0.06||374600000||2022-04-24|15/12/2021|-0.08||375500000|
2022-10-30 14:56:52|08154|100416|SS 600152|5.46B|5460000000|10.40|53,929,723|57.1%|23|2022-10-27|15/09/2022|||621300000||2022-08-29|15/06/2022|0.03||716200000|
2022-10-30 14:56:53|08154|100416|SS 600152|5.46B|5460000000|10.40|53,929,723|57.1%|23|2022-10-27|15/09/2022|||621300000||2022-08-29|15/06/2022|0.03||716200000|
2022-10-30 14:56:55|08155|100954|SS 600859|24.53B|24530000000|21.61|15,152,068|-29.84%|24|2022-10-29|15/09/2022||0.3||12753000000|2022-08-27|15/06/2022|0.336|0.004|2430000000|2430000000
2022-10-30 14:56:55|08155|100954|SS 600859|24.53B|24530000000|21.61|15,152,068|-29.84%|24|2022-10-29|15/09/2022||0.3||12753000000|2022-08-27|15/06/2022|0.336|0.004|2430000000|2430000000
2022-10-30 14:56:58|08156|100522|SS 600309|258.09B|258090000000|82.20|13,139,664|-22.06%|25|2022-10-25|15/09/2022|1.03|1.65|41300000000|43380000000|2022-07-29|15/06/2022|1.6|1.89|47330000000|42830000000
2022-10-30 14:56:58|08156|100522|SS 600309|258.09B|258090000000|82.20|13,139,664|-22.06%|25|2022-10-25|15/09/2022|1.03|1.65|41300000000|43380000000|2022-07-29|15/06/2022|1.6|1.89|47330000000|42830000000
2022-10-30 14:57:01|08157|100313|SS 600063|12.59B|12590000000|5.83|70,043,116|-18.46%|24|2022-10-21|15/09/2022|0.13||2260000000||2022-08-19|15/06/2022|0.28||2520000000|
2022-10-30 14:57:01|08157|100313|SS 600063|12.59B|12590000000|5.83|70,043,116|-18.46%|24|2022-10-21|15/09/2022|0.13||2260000000||2022-08-19|15/06/2022|0.28||2520000000|
2022-10-30 14:57:04|08158|100571|SS 600371|3.26B|3260000000|11.14|9,511,680|6.1%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2022-10-30 14:57:04|08158|100571|SS 600371|3.26B|3260000000|11.14|9,511,680|6.1%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2022-10-30 14:57:07|08159|1031315|SS 603855|7.32B|7320000000|22.12|1,508,016|-4.2%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.28||708000000|
2022-10-30 14:57:07|08159|1031315|SS 603855|7.32B|7320000000|22.12|1,508,016|-4.2%|23|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.28||708000000|
2022-10-30 14:57:10|08160|945937|SS 603309|6.07B|6070000000|20.70|5,863,424|68.84%|24|2022-10-20|15/09/2022|0.19||374300000||2022-07-29|15/06/2022|0.15||329000000|
2022-10-30 14:57:10|08160|945937|SS 603309|6.07B|6070000000|20.70|5,863,424|68.84%|24|2022-10-20|15/09/2022|0.19||374300000||2022-07-29|15/06/2022|0.15||329000000|
2022-10-30 14:57:12|08161|101030|SS 601010|4.47B|4470000000|2.45|6,498,638|-16.67%|24|2022-10-29|15/09/2022|0.01||580800000||2022-08-30|15/06/2022|-0.12||540400000|
2022-10-30 14:57:13|08161|101030|SS 601010|4.47B|4470000000|2.45|6,498,638|-16.67%|24|2022-10-29|15/09/2022|0.01||580800000||2022-08-30|15/06/2022|-0.12||540400000|
2022-10-30 14:57:15|08162|102957|SS 600520|2.16B|2160000000|13.66|22,833,312|86.87%|23|2022-10-27|15/09/2022|||129000000||2022-08-24|15/06/2022|0.05||101200000|
2022-10-30 14:57:18|08162|102957|SS 600520|2.16B|2160000000|13.66|22,833,312|86.87%|23|2022-10-27|15/09/2022|||129000000||2022-08-24|15/06/2022|0.05||101200000|
2022-10-30 14:57:18|08163|1008995|SS 601168|22.26B|22260000000|9.34|26,561,931|-28.04%|23|2022-10-22|15/09/2022|0.33|0.45|9930000000||2022-07-23|15/06/2022|0.43|0.43|8350000000|8350000000
2022-10-30 14:57:21|08163|1008995|SS 601168|22.26B|22260000000|9.34|26,561,931|-28.04%|23|2022-10-22|15/09/2022|0.33|0.45|9930000000||2022-07-23|15/06/2022|0.43|0.43|8350000000|8350000000
2022-10-30 14:57:21|08164|945167|SS 601069|10.76B|10760000000|12.10|8,767,821|4.31%|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2022-10-30 14:57:23|08164|945167|SS 601069|10.76B|10760000000|12.10|8,767,821|4.31%|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2022-10-30 14:57:24|08165|1141912|SS 688122|52.44B|52440000000|113.00|4,301,346|45.49%|19|2022-10-22|15/09/2022|0.66||1180000000||2022-08-20|15/06/2022|0.73||1200000000|
2022-10-30 14:57:25|08165|1141912|SS 688122|52.44B|52440000000|113.00|4,301,346|45.49%|19|2022-10-22|15/09/2022|0.66||1180000000||2022-08-20|15/06/2022|0.73||1200000000|
2022-10-30 14:57:27|08166|1081731|SS 603773|2.41B|2410000000|14.07|1,492,819|12.21%|21|2022-08-16|15/06/2022|-0.05||389400000||2022-04-19|15/03/2022|0.02||356100000|
2022-10-30 14:57:29|08166|1081731|SS 603773|2.41B|2410000000|14.07|1,492,819|12.21%|21|2022-08-16|15/06/2022|-0.05||389400000||2022-04-19|15/03/2022|0.02||356100000|
2022-10-30 14:57:30|08167|101011|SS 600983|5.16B|5160000000|6.73|989,976|-29.31%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.01||1230000000|
2022-10-30 14:57:31|08167|101011|SS 600983|5.16B|5160000000|6.73|989,976|-29.31%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.01||1230000000|
2022-10-30 14:57:33|08168|1009371|SS 603501|84.92B|84920000000|71.70|14,266,702|-63.61%|23|2022-10-29|15/09/2022|-0.1|0.8407|4310000000|6180000000|2022-08-12|15/06/2022|1.16|1.23|5530000000|5530000000
2022-10-30 14:57:34|08168|1009371|SS 603501|84.92B|84920000000|71.70|14,266,702|-63.61%|23|2022-10-29|15/09/2022|-0.1|0.8407|4310000000|6180000000|2022-08-12|15/06/2022|1.16|1.23|5530000000|5530000000
2022-10-30 14:57:35|08169|100859|SS 600745|54.25B|54250000000|43.53|17,830,056|-60.34%|24|2022-10-29|15/09/2022|0.62|0.76|13590000000|17730000000|2022-08-27|15/06/2022|0.54|0.5733|13690000000|13690000000
2022-10-30 14:57:37|08169|100859|SS 600745|54.25B|54250000000|43.53|17,830,056|-60.34%|24|2022-10-29|15/09/2022|0.62|0.76|13590000000|17730000000|2022-08-27|15/06/2022|0.54|0.5733|13690000000|13690000000
2022-10-30 14:57:39|08170|102952|SS 600157|34.88B|34880000000|1.570|372,404,282|-11.3%|24|2022-10-26|15/09/2022|0.03||10270000000||2022-08-23|15/06/2022|0.02||8850000000|
2022-10-30 14:57:39|08170|102952|SS 600157|34.88B|34880000000|1.570|372,404,282|-11.3%|24|2022-10-26|15/09/2022|0.03||10270000000||2022-08-23|15/06/2022|0.02||8850000000|
2022-10-30 14:57:42|08171|100722|SS 600580|15.7B|15700000000|11.94|25,740,176|-19.38%|24|2022-10-29|15/09/2022||||13999000000|2022-08-30|15/06/2022|0.23||3670000000|
2022-10-30 14:57:45|08172|100406|SS 600173|3.46B|3460000000|4.94|5,938,109|4.44%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2022-10-30 14:57:50|08171|100722|SS 600580|15.7B|15700000000|11.94|25,740,176|-19.38%|24|2022-10-29|15/09/2022||||13999000000|2022-08-30|15/06/2022|0.23||3670000000|
2022-10-30 14:57:56|08172|100406|SS 600173|3.46B|3460000000|4.94|5,938,109|4.44%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2022-10-30 14:57:56|08173|1162084|SS 603956|4.3B|4300000000|8.55|1,808,000|-43.41%|15|2022-10-28|15/09/2022|-0.12||199500000||2022-08-26|15/06/2022|-0.05||207200000|
2022-10-30 14:57:58|08173|1162084|SS 603956|4.3B|4300000000|8.55|1,808,000|-43.41%|15|2022-10-28|15/09/2022|-0.12||199500000||2022-08-26|15/06/2022|-0.05||207200000|
2022-10-30 14:57:59|08174|100821|SS 600704|21.61B|21610000000|4.16|24,366,183|-33.65%|24|2022-10-28|15/09/2022|0.23||145100000000||2022-08-23|15/06/2022|0.19||160400000000|
2022-10-30 14:58:01|08174|100821|SS 600704|21.61B|21610000000|4.16|24,366,183|-33.65%|24|2022-10-28|15/09/2022|0.23||145100000000||2022-08-23|15/06/2022|0.19||160400000000|
2022-10-30 14:58:02|08175|102951|SS 600136|1.08B|1080000000|1.85|23,373,204|-69.47%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.36||417600000|
2022-10-30 14:58:03|08175|102951|SS 600136|1.08B|1080000000|1.85|23,373,204|-69.47%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.36||417600000|
2022-10-30 14:58:07|08176|100381|SS 600133|4.06B|4060000000|5.10|11,871,850|-5.56%|22|2022-08-29|15/06/2022|0.13||3980000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-10-30 14:58:07|08176|100381|SS 600133|4.06B|4060000000|5.10|11,871,850|-5.56%|22|2022-08-29|15/06/2022|0.13||3980000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-10-30 14:58:10|08177|100882|SS 600774|3.01B|3010000000|10.27|2,363,433|-40.19%|22|2022-08-30|15/06/2022|0.07||343600000||2022-04-29|15/03/2022|0.08||357300000|
2022-10-30 14:58:10|08177|100882|SS 600774|3.01B|3010000000|10.27|2,363,433|-40.19%|22|2022-08-30|15/06/2022|0.07||343600000||2022-04-29|15/03/2022|0.08||357300000|
2022-10-30 14:58:16|08178|100401|SS 600168|4.17B|4170000000|5.87|3,259,202|-7.12%|23|2022-10-26|15/09/2022|||606500000||2022-08-27|15/06/2022|0.07||781300000|
2022-10-30 14:58:17|08178|100401|SS 600168|4.17B|4170000000|5.87|3,259,202|-7.12%|23|2022-10-26|15/09/2022|||606500000||2022-08-27|15/06/2022|0.07||781300000|
2022-10-30 14:58:20|08179|994590|SS 603716|1.99B|1990000000|10.31|2,902,838|-22.94%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|-0.1||571000000|
2022-10-30 14:58:20|08179|994590|SS 603716|1.99B|1990000000|10.31|2,902,838|-22.94%|23|2022-10-27|15/09/2022|||||2022-08-16|15/06/2022|-0.1||571000000|
2022-10-30 14:58:22|08180|100879|SS 600769|2.51B|2510000000|6.69|4,453,351|31.18%|23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2022-10-30 14:58:23|08180|100879|SS 600769|2.51B|2510000000|6.69|4,453,351|31.18%|23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2022-10-30 14:58:32|08181|100551|SS 600345|3.07B|3070000000|15.52|3,175,355|0.71%|22|2022-08-30|15/06/2022|0.26||93720000||2022-04-29|15/03/2022|0.11||32810000|
2022-10-30 14:58:32|08181|100551|SS 600345|3.07B|3070000000|15.52|3,175,355|0.71%|22|2022-08-30|15/06/2022|0.26||93720000||2022-04-29|15/03/2022|0.11||32810000|
2022-10-30 14:58:34|08182|1054851|SS 603722|4.21B|4210000000|47.88|711,433|9.24%|23|2022-10-29|15/09/2022|||||2022-08-19|15/06/2022|0.36||165200000|
2022-10-30 14:58:34|08182|1054851|SS 603722|4.21B|4210000000|47.88|711,433|9.24%|23|2022-10-29|15/09/2022|||||2022-08-19|15/06/2022|0.36||165200000|
2022-10-30 14:58:37|08183|1076610|SS 603259|225.2B|225200000000|78.39|29,022,605|-43.2%|23|2022-10-27|15/09/2022|0.82|0.6599|10640000000|11640000000|2022-07-26|15/06/2022|1.01|0.9063|9280000000|9280000000
2022-10-30 14:58:37|08183|1076610|SS 603259|225.2B|225200000000|78.39|29,022,605|-43.2%|23|2022-10-27|15/09/2022|0.82|0.6599|10640000000|11640000000|2022-07-26|15/06/2022|1.01|0.9063|9280000000|9280000000
2022-10-30 14:58:40|08184|100537|SS 600327|3.89B|3890000000|4.40|8,310,746|-27.27%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.12||690100000|
2022-10-30 14:58:40|08184|100537|SS 600327|3.89B|3890000000|4.40|8,310,746|-27.27%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.12||690100000|
2022-10-30 14:58:43|08185|994543|SS 603090|2.31B|2310000000|23.07|749,783|25.52%|23|2022-08-29|15/06/2022|0.12||184500000||2022-04-28|15/03/2022|0.03||153500000|
2022-10-30 14:58:45|08185|994543|SS 603090|2.31B|2310000000|23.07|749,783|25.52%|23|2022-08-29|15/06/2022|0.12||184500000||2022-04-28|15/03/2022|0.03||153500000|
2022-10-30 14:58:46|08186|100645|SS 600475|9.13B|9130000000|9.82|11,366,890|22.51%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.2||2210000000|
2022-10-30 14:58:49|08187|994530|SS 603016|2.77B|2770000000|18.70|835,777|-1.99%|23|2022-10-25|15/09/2022|0.14||161600000||2022-08-12|15/06/2022|0.12||147600000|
2022-10-30 14:58:49|08186|100645|SS 600475|9.13B|9130000000|9.82|11,366,890|22.51%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.2||2210000000|
2022-10-30 14:58:51|08187|994530|SS 603016|2.77B|2770000000|18.70|835,777|-1.99%|23|2022-10-25|15/09/2022|0.14||161600000||2022-08-12|15/06/2022|0.12||147600000|
2022-10-30 14:58:52|08188|994502|SS 600908|9.9B|9900000000|5.32|19,730,955|-10.59%|23|2022-10-29|15/09/2022||0.32|||2022-08-27|15/06/2022|0.26||2400000000|
2022-10-30 14:58:53|08188|994502|SS 600908|9.9B|9900000000|5.32|19,730,955|-10.59%|23|2022-10-29|15/09/2022||0.32|||2022-08-27|15/06/2022|0.26||2400000000|
2022-10-30 14:58:54|08189|1116315|SS 603185|48.6B|48600000000|124.48|7,902,306|-41.72%|20|2022-10-10|15/09/2022|3.13|2.45|6030000000||2022-08-30|15/06/2022|2.36|2.36|5780000000|
2022-10-30 14:58:55|08189|1116315|SS 603185|48.6B|48600000000|124.48|7,902,306|-41.72%|20|2022-10-10|15/09/2022|3.13|2.45|6030000000||2022-08-30|15/06/2022|2.36|2.36|5780000000|
2022-10-30 14:58:57|08190|100794|SS 600667|11.65B|11650000000|5.53|17,204,595|-30.87%|23|2022-08-26|15/06/2022|-0.04||8040000000||2022-04-27|15/03/2022|0.14||6830000000|
2022-10-30 14:58:58|08190|100794|SS 600667|11.65B|11650000000|5.53|17,204,595|-30.87%|23|2022-08-26|15/06/2022|-0.04||8040000000||2022-04-27|15/03/2022|0.14||6830000000|
2022-10-30 14:59:00|08191|994566|SS 603416|5.79B|5790000000|41.17|3,603,203|-4.26%|24|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.43||356000000|
2022-10-30 14:59:00|08191|994566|SS 603416|5.79B|5790000000|41.17|3,603,203|-4.26%|24|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.43||356000000|
2022-10-30 14:59:03|08192|1141913|SS 688333|17.62B|17620000000|155.80|740,557|1.65%|15|2022-08-29|15/06/2022|-0.08||187000000||2022-04-28|15/03/2022|-0.4||89760000|
2022-10-30 14:59:03|08192|1141913|SS 688333|17.62B|17620000000|155.80|740,557|1.65%|15|2022-08-29|15/06/2022|-0.08||187000000||2022-04-28|15/03/2022|-0.4||89760000|
2022-10-30 14:59:06|08193|100987|SS 600897|4.34B|4340000000|14.57|1,269,941|-8.71%|25|2022-10-29|15/09/2022|||277900000||2022-08-30|15/06/2022|0.01||213600000|
2022-10-30 14:59:06|08193|100987|SS 600897|4.34B|4340000000|14.57|1,269,941|-8.71%|25|2022-10-29|15/09/2022|||277900000||2022-08-30|15/06/2022|0.01||213600000|
2022-10-30 14:59:09|08194|102087|SS 600153|38B|38000000000|12.64|29,414,237|57.8%|24|2022-10-28|15/09/2022|0.3||198800000000||2022-08-27|15/06/2022|0.51||215200000000|
2022-10-30 14:59:09|08194|102087|SS 600153|38B|38000000000|12.64|29,414,237|57.8%|24|2022-10-28|15/09/2022|0.3||198800000000||2022-08-27|15/06/2022|0.51||215200000000|
2022-10-30 14:59:12|08195|100709|SS 600563|37.52B|37520000000|166.75|1,439,188|-13.82%|24|2022-10-29|15/09/2022|1.15|1.22|1050000000|1020000000|2022-08-20|15/06/2022|1.01|1.47|923070000|923040000
2022-10-30 14:59:12|08195|100709|SS 600563|37.52B|37520000000|166.75|1,439,188|-13.82%|24|2022-10-29|15/09/2022|1.15|1.22|1050000000|1020000000|2022-08-20|15/06/2022|1.01|1.47|923070000|923040000
2022-10-30 14:59:15|08196|1031318|SS 603180|3.8B|3800000000|25.01|1,647,896|-16.47%|23|2022-10-28|15/09/2022|0.47|0.59|1060000000||2022-08-30|15/06/2022|0.4|0.35|862000000|862000000
2022-10-30 14:59:15|08196|1031318|SS 603180|3.8B|3800000000|25.01|1,647,896|-16.47%|23|2022-10-28|15/09/2022|0.47|0.59|1060000000||2022-08-30|15/06/2022|0.4|0.35|862000000|862000000
2022-10-30 14:59:19|08197|100867|SS 600755|14.02B|14020000000|6.37|13,390,922|-8.08%|24|2022-10-28|15/09/2022|0.17||138200000000||2022-08-26|15/06/2022|0.41||156500000000|
2022-10-30 14:59:21|08197|100867|SS 600755|14.02B|14020000000|6.37|13,390,922|-8.08%|24|2022-10-28|15/09/2022|0.17||138200000000||2022-08-26|15/06/2022|0.41||156500000000|
2022-10-30 14:59:22|08198|100800|SS 600686|4.2B|4200000000|5.86|27,812,015|1.91%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.32||3640000000|
2022-10-30 14:59:23|08198|100800|SS 600686|4.2B|4200000000|5.86|27,812,015|1.91%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.32||3640000000|
2022-10-30 14:59:25|08199|1162093|SS 603992|5.49B|5490000000|13.69|1,291,781|-25.56%|15|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|0.21||919000000|
2022-10-30 14:59:25|08199|1162093|SS 603992|5.49B|5490000000|13.69|1,291,781|-25.56%|15|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022|0.21||919000000|
2022-10-30 14:59:28|08200|100699|SS 600549|28.18B|28180000000|19.87|21,561,493|-12.47%|25|2022-10-27|15/09/2022|0.28||12760000000||2022-08-26|15/06/2022|0.38||13650000000|
2022-10-30 14:59:28|08200|100699|SS 600549|28.18B|28180000000|19.87|21,561,493|-12.47%|25|2022-10-27|15/09/2022|0.28||12760000000||2022-08-26|15/06/2022|0.38||13650000000|
2022-10-30 14:59:31|08201|100316|SS 600057|22.46B|22460000000|9.97|18,644,446|28.65%|24|2022-10-27|15/09/2022|0.34|1.19|137600000000|550452000000|2022-08-18|15/06/2022|0.42||140300000000|
2022-10-30 14:59:31|08201|100316|SS 600057|22.46B|22460000000|9.97|18,644,446|28.65%|24|2022-10-27|15/09/2022|0.34|1.19|137600000000|550452000000|2022-08-18|15/06/2022|0.42||140300000000|
2022-10-30 14:59:34|08202|101032|SS 601012|373.4B|373400000000|49.25|74,253,312|-29.42%|25|2022-10-29|15/09/2022||0.4701||29500000000|2022-08-26|15/06/2022|0.5|0.5|31820000000|33390000000
2022-10-30 14:59:34|08202|101032|SS 601012|373.4B|373400000000|49.25|74,253,312|-29.42%|25|2022-10-29|15/09/2022||0.4701||29500000000|2022-08-26|15/06/2022|0.5|0.5|31820000000|33390000000
2022-10-30 14:59:37|08203|100825|SS 600706|2.11B|2110000000|8.29|7,644,844|32.22%|24|2022-10-27|15/09/2022|||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2022-10-30 14:59:37|08203|100825|SS 600706|2.11B|2110000000|8.29|7,644,844|32.22%|24|2022-10-27|15/09/2022|||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2022-10-30 14:59:43|08204|101081|SS 601369|22.39B|22390000000|12.96|33,490,241|5.71%|24|2022-10-26|15/09/2022|0.13|0.19|2570000000||2022-08-24|15/06/2022|0.17|0.21|2970000000|
2022-10-30 14:59:45|08204|101081|SS 601369|22.39B|22390000000|12.96|33,490,241|5.71%|24|2022-10-26|15/09/2022|0.13|0.19|2570000000||2022-08-24|15/06/2022|0.17|0.21|2970000000|
2022-10-30 14:59:46|08205|100516|SS 600302|1.75B|1750000000|5.07|3,543,358|26.75%|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2022-10-30 14:59:47|08205|100516|SS 600302|1.75B|1750000000|5.07|3,543,358|26.75%|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2022-10-30 14:59:49|08206|100345|SS 600095|18.04B|18040000000|6.32|10,860,110|-26.6%|23|2022-08-26|15/06/2022|-0.01||1140000000||2022-04-27|15/03/2022|-0.02||1320000000|
2022-10-30 14:59:52|08207|1056011|SS 603711|4.31B|4310000000|10.50|2,283,734|-29.29%|22|2022-10-29|15/09/2022|||||2022-08-13|15/06/2022|-0.17||363600000|
2022-10-30 14:59:55|08208|1162038|SS 603950|2.89B|2890000000|12.50|1,356,215|-23.17%|13|2022-08-30|15/06/2022|0.1||212800000||2022-04-26|15/03/2022|0.24||343600000|
2022-10-30 14:59:58|08209|1081730|SS 603733|16.42B|16420000000|23.26|1,765,865|-35.57%|23|2022-10-29|15/09/2022||0.35|||2022-08-19|15/06/2022|0.29|0.29|1920000000|1920000000
2022-10-30 15:00:01|08206|100345|SS 600095|18.04B|18040000000|6.32|10,860,110|-26.6%|23|2022-08-26|15/06/2022|-0.01||1140000000||2022-04-27|15/03/2022|-0.02||1320000000|
2022-10-30 15:00:02|08210|101155|SS 603008|8.67B|8670000000|22.39|4,511,889|-15.06%|25|2022-10-25|15/09/2022|0.42|0.55|2140000000|7772000000|2022-08-25|15/06/2022|0.43|0.43|2200000000|
2022-10-30 15:00:04|08207|1056011|SS 603711|4.31B|4310000000|10.50|2,283,734|-29.29%|22|2022-10-29|15/09/2022|||||2022-08-13|15/06/2022|-0.17||363600000|
2022-10-30 15:00:06|08208|1162038|SS 603950|2.89B|2890000000|12.50|1,356,215|-23.17%|13|2022-08-30|15/06/2022|0.1||212800000||2022-04-26|15/03/2022|0.24||343600000|
2022-10-30 15:00:07|08211|1008742|SS 603225|12.73B|12730000000|8.32|7,769,122|-43.29%|24|2023-02-13|15/12/2022||0.43|||2022-10-28|15/09/2022|-0.08|0.42|14230000000|
2022-10-30 15:00:10|08212|100439|SS 600208|20.77B|20770000000|2.47|51,655,419|-14.24%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.07||2960000000|
2022-10-30 15:00:13|08209|1081730|SS 603733|16.42B|16420000000|23.26|1,765,865|-35.57%|23|2022-10-29|15/09/2022||0.35|||2022-08-19|15/06/2022|0.29|0.29|1920000000|1920000000
2022-10-30 15:00:15|08213|994522|SS 601811|11.86B|11860000000|9.46|4,408,787|13.7%|25|2022-10-31|15/09/2022|0.04||2350000000||2022-08-25|15/06/2022|0.44||2770000000|
2022-10-30 15:00:16|08210|101155|SS 603008|8.67B|8670000000|22.39|4,511,889|-15.06%|25|2022-10-25|15/09/2022|0.42|0.55|2140000000|7772000000|2022-08-25|15/06/2022|0.43|0.43|2200000000|
2022-10-30 15:00:18|08211|1008742|SS 603225|12.73B|12730000000|8.32|7,769,122|-43.29%|24|2023-02-13|15/12/2022||0.43|||2022-10-28|15/09/2022|-0.08|0.42|14230000000|
2022-10-30 15:00:18|08214|994615|SS 603888|7.76B|7760000000|14.95|6,875,409|-15.44%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2022-10-30 15:00:21|08212|100439|SS 600208|20.77B|20770000000|2.47|51,655,419|-14.24%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.07||2960000000|
2022-10-30 15:00:21|08215|100358|SS 600117|3.21B|3210000000|3.07|4,074,255|-17.25%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.21||2530000000|
2022-10-30 15:00:24|08216|100723|SS 600581|5.47B|5470000000|3.52|21,557,646|-50.35%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.12||7970000000|
2022-10-30 15:00:24|08213|994522|SS 601811|11.86B|11860000000|9.46|4,408,787|13.7%|25|2022-10-31|15/09/2022|0.04||2350000000||2022-08-25|15/06/2022|0.44||2770000000|
2022-10-30 15:00:26|08214|994615|SS 603888|7.76B|7760000000|14.95|6,875,409|-15.44%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2022-10-30 15:00:27|08217|1088210|SS 603706|2.58B|2580000000|13.61|4,012,731|1.49%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2022-10-30 15:00:28|08215|100358|SS 600117|3.21B|3210000000|3.07|4,074,255|-17.25%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.21||2530000000|
2022-10-30 15:00:30|08218|102089|SS 600251|6.17B|6170000000|7.98|14,025,820|-11.14%|24|2022-10-22|15/09/2022|||542600000||2022-08-18|15/06/2022|0.05||1900000000|
2022-10-30 15:00:30|08216|100723|SS 600581|5.47B|5470000000|3.52|21,557,646|-50.35%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.12||7970000000|
2022-10-30 15:00:32|08219|100979|SS 600888|10.79B|10790000000|8.01|34,105,742|-10.9%|24|2022-10-25|15/09/2022|0.35||1720000000||2022-08-24|15/06/2022|0.28||2120000000|
2022-10-30 15:00:33|08217|1088210|SS 603706|2.58B|2580000000|13.61|4,012,731|1.49%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2022-10-30 15:00:35|08218|102089|SS 600251|6.17B|6170000000|7.98|14,025,820|-11.14%|24|2022-10-22|15/09/2022|||542600000||2022-08-18|15/06/2022|0.05||1900000000|
2022-10-30 15:00:36|08220|100609|SS 600425|4.89B|4890000000|3.55|29,419,796|2.6%|24|2022-10-29|15/09/2022|||1260000000||2022-08-31|15/06/2022|0.18||1580000000|
2022-10-30 15:00:37|08219|100979|SS 600888|10.79B|10790000000|8.01|34,105,742|-10.9%|24|2022-10-25|15/09/2022|0.35||1720000000||2022-08-24|15/06/2022|0.28||2120000000|
2022-10-30 15:00:39|08221|100693|SS 600540|2.41B|2410000000|4.14|9,933,892|-26.73%|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2022-10-30 15:00:39|08220|100609|SS 600425|4.89B|4890000000|3.55|29,419,796|2.6%|24|2022-10-29|15/09/2022|||1260000000||2022-08-31|15/06/2022|0.18||1580000000|
2022-10-30 15:00:41|08221|100693|SS 600540|2.41B|2410000000|4.14|9,933,892|-26.73%|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2022-10-30 15:00:42|08222|100560|SS 600359|2.83B|2830000000|7.43|23,827,600|-3.63%|23|2022-08-30|15/06/2022|0.03||209500000||2022-04-29|15/03/2022|0.12||183500000|
2022-10-30 15:00:43|08222|100560|SS 600359|2.83B|2830000000|7.43|23,827,600|-3.63%|23|2022-08-30|15/06/2022|0.03||209500000||2022-04-29|15/03/2022|0.12||183500000|
2022-10-30 15:00:45|08223|100662|SS 600509|5.88B|5880000000|5.11|31,078,415|-17.98%|24|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022|-0.2|||
2022-10-30 15:00:46|08223|100662|SS 600509|5.88B|5880000000|5.11|31,078,415|-17.98%|24|2022-10-27|15/09/2022|||||2022-08-29|15/06/2022|-0.2|||
2022-10-30 15:00:47|08224|100604|SS 600419|4.23B|4230000000|13.41|9,330,011|9.74%|24|2022-10-21|15/09/2022|0.14||618000000||2022-08-26|15/06/2022|0.23||690500000|
2022-10-30 15:00:48|08224|100604|SS 600419|4.23B|4230000000|13.41|9,330,011|9.74%|24|2022-10-21|15/09/2022|0.14||618000000||2022-08-26|15/06/2022|0.23||690500000|
2022-10-30 15:00:51|08225|102085|SS 600075|9.01B|9010000000|5.28|13,866,351|-34.81%|24|2022-10-26|15/09/2022|0.08||3080000000||2022-08-19|15/06/2022|0.27||3360000000|
2022-10-30 15:00:51|08225|102085|SS 600075|9.01B|9010000000|5.28|13,866,351|-34.81%|24|2022-10-26|15/09/2022|0.08||3080000000||2022-08-19|15/06/2022|0.27||3360000000|
2022-10-30 15:00:54|08226|1062256|SS 603080|1.91B|1910000000|13.49|6,925,489|-13.75%|23|2022-10-27|15/09/2022|||160000000||2022-08-23|15/06/2022|0.28||194200000|
2022-10-30 15:00:54|08226|1062256|SS 603080|1.91B|1910000000|13.49|6,925,489|-13.75%|23|2022-10-27|15/09/2022|||160000000||2022-08-23|15/06/2022|0.28||194200000|
2022-10-30 15:00:57|08227|994545|SS 603101|2.52B|2520000000|5.35|2,566,448|-16.41%|21|2022-08-26|15/06/2022|0.03||518700000||2022-04-27|15/03/2022|0.12||722500000|
2022-10-30 15:00:58|08227|994545|SS 603101|2.52B|2520000000|5.35|2,566,448|-16.41%|21|2022-08-26|15/06/2022|0.03||518700000||2022-04-27|15/03/2022|0.12||722500000|
2022-10-30 15:01:00|08228|994564|SS 603393|8.81B|8810000000|20.84|10,112,212|-24.85%|24|2022-10-28|15/09/2022|0.57||684000000||2022-08-27|15/06/2022|0.64||645100000|
2022-10-30 15:01:01|08228|994564|SS 603393|8.81B|8810000000|20.84|10,112,212|-24.85%|24|2022-10-28|15/09/2022|0.57||684000000||2022-08-27|15/06/2022|0.64||645100000|
2022-10-30 15:01:03|08229|953917|SS 603227|5.87B|5870000000|8.10|20,511,125|51.12%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2022-10-30 15:01:04|08229|953917|SS 603227|5.87B|5870000000|8.10|20,511,125|51.12%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2022-10-30 15:01:08|08230|100431|SS 600197|9B|9000000000|19.08|7,330,089|-22.34%|24|2022-10-28|15/09/2022|0.02|0.19|173300000||2022-08-26|15/06/2022|0.21|0.21|509000000|509000000
2022-10-30 15:01:09|08230|100431|SS 600197|9B|9000000000|19.08|7,330,089|-22.34%|24|2022-10-28|15/09/2022|0.02|0.19|173300000||2022-08-26|15/06/2022|0.21|0.21|509000000|509000000
2022-10-30 15:01:11|08231|100886|SS 600778|1.96B|1960000000|6.28|5,711,941|56.61%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.21||437600000|
2022-10-30 15:01:11|08231|100886|SS 600778|1.96B|1960000000|6.28|5,711,941|56.61%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.21||437600000|
2022-10-30 15:01:13|08232|102962|SS 600782|11.23B|11230000000|3.59|34,158,810|-39.26%|24|2022-10-29|15/09/2022||0.42|||2022-08-23|15/06/2022|0.12|0.44|26070000000|
2022-10-30 15:01:16|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-86.76%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-10-30 15:01:19|08234|1062258|SS 603356|1.87B|1870000000|14.02|2,587,874|1.01%|21|2022-08-28|15/06/2022|-0.02||427100000||2022-04-26|15/03/2022|-0.04||265600000|
2022-10-30 15:01:23|08235|1162053|SS 603949|3.24B|3240000000|15.00|2,328,392|-21.92%|12|2022-08-30|15/06/2022|0.05||78050000||2022-04-27|15/03/2022|0.08||77400000|
2022-10-30 15:01:25|08232|102962|SS 600782|11.23B|11230000000|3.59|34,158,810|-39.26%|24|2022-10-29|15/09/2022||0.42|||2022-08-23|15/06/2022|0.12|0.44|26070000000|
2022-10-30 15:01:27|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-86.76%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-10-30 15:01:27|08236|100554|SS 600351|4.57B|4570000000|5.94|7,922,565|-1.98%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.04||599600000|
2022-10-30 15:01:29|08234|1062258|SS 603356|1.87B|1870000000|14.02|2,587,874|1.01%|21|2022-08-28|15/06/2022|-0.02||427100000||2022-04-26|15/03/2022|-0.04||265600000|
2022-10-30 15:01:31|08237|100811|SS 600691|7.39B|7390000000|3.110|13,371,787|-34.53%|23|2022-08-23|15/06/2022|0.06||4820000000||2022-04-26|15/03/2022|0.04||4730000000|
2022-10-30 15:01:31|08235|1162053|SS 603949|3.24B|3240000000|15.00|2,328,392|-21.92%|12|2022-08-30|15/06/2022|0.05||78050000||2022-04-27|15/03/2022|0.08||77400000|
2022-10-30 15:01:33|08238|1089445|SS 601869|22.17B|22170000000|41.69|7,041,137|34.92%|25|2022-10-31|15/09/2022|0.47|0.391|3850000000|3060000000|2022-08-26|15/06/2022|0.4674|0.4674|3410000000|3410000000
2022-10-30 15:01:36|08236|100554|SS 600351|4.57B|4570000000|5.94|7,922,565|-1.98%|24|2022-10-28|15/09/2022|||||2022-08-23|15/06/2022|0.04||599600000|
2022-10-30 15:01:36|08239|100444|SS 600213|2.25B|2250000000|7.85|15,571,865|14.6%|23|2022-08-30|15/06/2022|-0.1||238500000||2022-04-28|15/03/2022|-0.15||284700000|
2022-10-30 15:01:38|08237|100811|SS 600691|7.39B|7390000000|3.110|13,371,787|-34.53%|23|2022-08-23|15/06/2022|0.06||4820000000||2022-04-26|15/03/2022|0.04||4730000000|
2022-10-30 15:01:39|08240|996086|SS 603638|11.71B|11710000000|13.94|2,472,134|-60.97%|24|2022-10-29|15/09/2022||0.1|||2022-08-31|15/06/2022|0.06|0.15|419000000|
2022-10-30 15:01:41|08238|1089445|SS 601869|22.17B|22170000000|41.69|7,041,137|34.92%|25|2022-10-31|15/09/2022|0.47|0.391|3850000000|3060000000|2022-08-26|15/06/2022|0.4674|0.4674|3410000000|3410000000
2022-10-30 15:01:42|08241|100876|SS 600766|3.19B|3190000000|14.22|6,418,496|244.31%|23|2022-08-25|15/06/2022|||92310000||2022-04-28|15/03/2022|-0||11010000|
2022-10-30 15:01:44|08239|100444|SS 600213|2.25B|2250000000|7.85|15,571,865|14.6%|23|2022-08-30|15/06/2022|-0.1||238500000||2022-04-28|15/03/2022|-0.15||284700000|
2022-10-30 15:01:45|08242|100423|SS 600188|175.06B|175060000000|43.60|19,867,690|93.09%|25|2022-10-29|15/09/2022||1.58|||2022-08-26|15/06/2022|1.65|1.44|59080000000|67574000000
2022-10-30 15:01:45|08240|996086|SS 603638|11.71B|11710000000|13.94|2,472,134|-60.97%|24|2022-10-29|15/09/2022||0.1|||2022-08-31|15/06/2022|0.06|0.15|419000000|
2022-10-30 15:01:47|08241|100876|SS 600766|3.19B|3190000000|14.22|6,418,496|244.31%|23|2022-08-25|15/06/2022|||92310000||2022-04-28|15/03/2022|-0||11010000|
2022-10-30 15:01:48|08243|942814|SS 600819|3.82B|3820000000|4.42|13,515,256|-11.42%|23|2022-08-23|15/06/2022|-0.02||1030000000||2022-04-28|15/03/2022|0.04||1090000000|
2022-10-30 15:01:50|08242|100423|SS 600188|175.06B|175060000000|43.60|19,867,690|93.09%|25|2022-10-29|15/09/2022||1.58|||2022-08-26|15/06/2022|1.65|1.44|59080000000|67574000000
2022-10-30 15:01:50|08244|942838|SS 900918|526.38M|526380000|0.378|196,579|-13.9%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-10-30 15:01:52|08243|942814|SS 600819|3.82B|3820000000|4.42|13,515,256|-11.42%|23|2022-08-23|15/06/2022|-0.02||1030000000||2022-04-28|15/03/2022|0.04||1090000000|
2022-10-30 15:01:53|08245|1076663|SS 603013|6.78B|6780000000|13.20|2,690,166|-6.32%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2022-10-30 15:01:57|08246|101075|SS 601388|7.84B|7840000000|3.570|81,046,186|-23.39%|24|2022-10-29|15/09/2022|0.01||1870000000||2022-08-18|15/06/2022|0.06||2020000000|
2022-10-30 15:01:57|08244|942838|SS 900918|526.38M|526380000|0.378|196,579|-13.9%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-10-30 15:01:59|08245|1076663|SS 603013|6.78B|6780000000|13.20|2,690,166|-6.32%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2022-10-30 15:02:00|08247|102963|SS 600793|2.02B|2020000000|11.41|3,697,918|-27.88%|22|2022-08-26|15/06/2022|0.05||580200000||2022-04-29|15/03/2022|0.02||575500000|
2022-10-30 15:02:01|08246|101075|SS 601388|7.84B|7840000000|3.570|81,046,186|-23.39%|24|2022-10-29|15/09/2022|0.01||1870000000||2022-08-18|15/06/2022|0.06||2020000000|
2022-10-30 15:02:02|08248|945718|SS 603939|41.14B|41140000000|57.00|3,065,908|19.37%|24|2022-10-29|15/09/2022||0.4113||4990000000|2022-08-30|15/06/2022|0.4216|0.4211|4600000000|4600000000
2022-10-30 15:02:04|08247|102963|SS 600793|2.02B|2020000000|11.41|3,697,918|-27.88%|22|2022-08-26|15/06/2022|0.05||580200000||2022-04-29|15/03/2022|0.02||575500000|
2022-10-30 15:02:05|08249|1081718|SS 603666|8.06B|8060000000|38.77|2,614,000|-30.52%|23|2022-10-29|15/09/2022||0.8||434290000|2022-08-19|15/06/2022|0.2|0.1711|291000000|201880000
2022-10-30 15:02:07|08248|945718|SS 603939|41.14B|41140000000|57.00|3,065,908|19.37%|24|2022-10-29|15/09/2022||0.4113||4990000000|2022-08-30|15/06/2022|0.4216|0.4211|4600000000|4600000000
2022-10-30 15:02:08|08250|100893|SS 600785|3.15B|3150000000|13.97|4,606,004|13.21%|24|2022-10-21|15/09/2022|0.31||1430000000||2022-08-23|15/06/2022|0.03||1420000000|
2022-10-30 15:02:09|08249|1081718|SS 603666|8.06B|8060000000|38.77|2,614,000|-30.52%|23|2022-10-29|15/09/2022||0.8||434290000|2022-08-19|15/06/2022|0.2|0.1711|291000000|201880000
2022-10-30 15:02:11|08250|100893|SS 600785|3.15B|3150000000|13.97|4,606,004|13.21%|24|2022-10-21|15/09/2022|0.31||1430000000||2022-08-23|15/06/2022|0.03||1420000000|
2022-10-30 15:02:11|08251|1052659|SS 603277|7.32B|7320000000|17.41|1,472,708|-6.04%|23|2022-10-28|15/09/2022|0.23||687100000||2022-08-30|15/06/2022|0.36||765000000|
2022-10-30 15:02:13|08251|1052659|SS 603277|7.32B|7320000000|17.41|1,472,708|-6.04%|23|2022-10-28|15/09/2022|0.23||687100000||2022-08-30|15/06/2022|0.36||765000000|
2022-10-30 15:02:14|08252|1054845|SS 603396|10.91B|10910000000|93.84|7,321,540|-33.87%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.09||494500000|
2022-10-30 15:02:15|08252|1054845|SS 603396|10.91B|10910000000|93.84|7,321,540|-33.87%|23|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.09||494500000|
2022-10-30 15:02:18|08253|101163|SS 603308|13.69B|13690000000|20.04|9,895,270|1.01%|24|2022-10-29|15/09/2022|0.12||554800000||2022-08-30|15/06/2022|0.12||577000000|
2022-10-30 15:02:20|08253|101163|SS 603308|13.69B|13690000000|20.04|9,895,270|1.01%|24|2022-10-29|15/09/2022|0.12||554800000||2022-08-30|15/06/2022|0.12||577000000|
2022-10-30 15:02:21|08254|101146|SS 601933|26.77B|26770000000|2.95|43,601,205|-24.94%|25|2022-10-29|15/09/2022||-0.0049||23930000000|2022-08-31|15/06/2022|-0.07|-0.07|21490000000|21490000000
2022-10-30 15:02:22|08254|101146|SS 601933|26.77B|26770000000|2.95|43,601,205|-24.94%|25|2022-10-29|15/09/2022||-0.0049||23930000000|2022-08-31|15/06/2022|-0.07|-0.07|21490000000|21490000000
2022-10-30 15:02:24|08255|994539|SS 603058|2.92B|2920000000|7.04|6,265,428|-1.81%|22|2022-08-25|15/06/2022|0.09||133400000||2022-04-28|15/03/2022|-0.06||118100000|
2022-10-30 15:02:25|08255|994539|SS 603058|2.92B|2920000000|7.04|6,265,428|-1.81%|22|2022-08-25|15/06/2022|0.09||133400000||2022-04-28|15/03/2022|-0.06||118100000|
2022-10-30 15:02:27|08256|1024772|SS 603879|1.93B|1930000000|5.34|1,796,480|-13.45%|22|2022-08-29|15/06/2022|-0.01||79390000||2022-04-29|15/03/2022|-0.01||53210000|
2022-10-30 15:02:27|08256|1024772|SS 603879|1.93B|1930000000|5.34|1,796,480|-13.45%|22|2022-08-29|15/06/2022|-0.01||79390000||2022-04-29|15/03/2022|-0.01||53210000|
2022-10-30 15:02:30|08257|100731|SS 600588|81.04B|81040000000|23.60|27,965,822|-25.79%|25|2022-10-28|15/09/2022|-0.08|0.0009|2060000000|2130000000|2022-08-20|15/06/2022|0.04|0.04|2260000000|2260000000
2022-10-30 15:02:31|08257|100731|SS 600588|81.04B|81040000000|23.60|27,965,822|-25.79%|25|2022-10-28|15/09/2022|-0.08|0.0009|2060000000|2130000000|2022-08-20|15/06/2022|0.04|0.04|2260000000|2260000000
2022-10-30 15:02:33|08258|100409|SS 600177|26.71B|26710000000|6.03|11,913,277|-6.22%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.22||2120000000|
2022-10-30 15:02:34|08258|100409|SS 600177|26.71B|26710000000|6.03|11,913,277|-6.22%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.22||2120000000|
2022-10-30 15:02:36|08259|1155867|SS 603697|3B|3000000000|9.71|1,403,642|-38.35%|15|2022-08-18|15/06/2022|0.12||222100000||2022-04-27|15/03/2022|0.07||266500000|
2022-10-30 15:02:38|08259|1155867|SS 603697|3B|3000000000|9.71|1,403,642|-38.35%|15|2022-08-18|15/06/2022|0.12||222100000||2022-04-27|15/03/2022|0.07||266500000|
2022-10-30 15:02:39|08260|100464|SS 600233|67.23B|67230000000|19.41|16,145,583|32.95%|25|2022-10-15|15/09/2022|0.29|0.1871|13760000000|13040000000|2022-08-26|15/06/2022|0.26|0.261|13240000000|13240000000
2022-10-30 15:02:40|08260|100464|SS 600233|67.23B|67230000000|19.41|16,145,583|32.95%|25|2022-10-15|15/09/2022|0.29|0.1871|13760000000|13040000000|2022-08-26|15/06/2022|0.26|0.261|13240000000|13240000000
2022-10-30 15:02:42|08261|1162096|SS 603217|5.15B|5150000000|25.24|3,308,762|-6.26%|15|2022-10-28|15/09/2022|0.47||631400000||2022-08-18|15/06/2022|0.8||741600000|
2022-10-30 15:02:42|08261|1162096|SS 603217|5.15B|5150000000|25.24|3,308,762|-6.26%|15|2022-10-28|15/09/2022|0.47||631400000||2022-08-18|15/06/2022|0.8||741600000|
2022-10-30 15:02:44|08262|100993|SS 600963|9.6B|9600000000|5.44|15,556,091|-21.95%|24|2022-10-26|15/09/2022|0.1||2560000000||2022-08-31|15/06/2022|0.1||2200000000|
2022-10-30 15:02:44|08262|100993|SS 600963|9.6B|9600000000|5.44|15,556,091|-21.95%|24|2022-10-26|15/09/2022|0.1||2560000000||2022-08-31|15/06/2022|0.1||2200000000|
2022-10-30 15:02:47|08263|100965|SS 600883|1.64B|1640000000|6.94|2,774,712|-14.64%|23|2022-08-30|15/06/2022|0.11||2510000||2022-04-29|15/03/2022|0.05||3520000|
2022-10-30 15:02:47|08263|100965|SS 600883|1.64B|1640000000|6.94|2,774,712|-14.64%|23|2022-08-30|15/06/2022|0.11||2510000||2022-04-29|15/03/2022|0.05||3520000|
2022-10-30 15:02:50|08264|100653|SS 600497|25B|25000000000|4.91|101,547,009|-0.41%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.09||5450000000|
2022-10-30 15:02:50|08264|100653|SS 600497|25B|25000000000|4.91|101,547,009|-0.41%|24|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.09||5450000000|
2022-10-30 15:02:53|08265|100898|SS 600792|3.36B|3360000000|3.39|9,851,059|-20.42%|24|2022-10-27|15/09/2022|||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2022-10-30 15:02:53|08265|100898|SS 600792|3.36B|3360000000|3.39|9,851,059|-20.42%|24|2022-10-27|15/09/2022|||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2022-10-30 15:02:56|08266|100460|SS 600239|2.65B|2650000000|1.65|8,337,869|-32.38%|24|2022-10-27|15/09/2022|||567800000||2022-08-29|15/06/2022|0.07||623700000|
2022-10-30 15:02:56|08266|100460|SS 600239|2.65B|2650000000|1.65|8,337,869|-32.38%|24|2022-10-27|15/09/2022|||567800000||2022-08-29|15/06/2022|0.07||623700000|
2022-10-30 15:02:59|08267|101019|SS 600995|37.17B|37170000000|14.49|16,139,739|-29.86%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.01|||
2022-10-30 15:02:59|08267|101019|SS 600995|37.17B|37170000000|14.49|16,139,739|-29.86%|24|2022-10-31|15/09/2022|||||2022-08-30|15/06/2022|0.01|||
2022-10-30 15:03:01|08268|100347|SS 600096|36.59B|36590000000|19.93|52,225,090|-28.64%|24|2022-10-15|15/09/2022|0.91||19840000000||2022-08-23|15/06/2022|0.99||21660000000|
2022-10-30 15:03:01|08268|100347|SS 600096|36.59B|36590000000|19.93|52,225,090|-28.64%|24|2022-10-15|15/09/2022|0.91||19840000000||2022-08-23|15/06/2022|0.99||21660000000|
2022-10-30 15:03:03|08269|1024795|SS 603801|6.38B|6380000000|20.91|3,248,033|6.09%|23|2022-10-31|15/09/2022||0.59|||2022-08-29|15/06/2022|0.34|0.4|1280000000|1280000000
2022-10-30 15:03:04|08269|1024795|SS 603801|6.38B|6380000000|20.91|3,248,033|6.09%|23|2022-10-31|15/09/2022||0.59|||2022-08-29|15/06/2022|0.34|0.4|1280000000|1280000000
2022-10-30 15:03:06|08270|1162057|SS 603221|2.29B|2290000000|7.45|1,644,875|-11.31%|12|2022-08-29|15/06/2022|-0||223300000||2022-04-29|15/03/2022|-0.04||234600000|
2022-10-30 15:03:06|08270|1162057|SS 603221|2.29B|2290000000|7.45|1,644,875|-11.31%|12|2022-08-29|15/06/2022|-0||223300000||2022-04-29|15/03/2022|-0.04||234600000|
2022-10-30 15:03:10|08271|100899|SS 600794|4.16B|4160000000|3.47|27,573,791|13.77%|23|2022-10-25|15/09/2022|0.04||365900000||2022-08-23|15/06/2022|0.04||336400000|
2022-10-30 15:03:11|08271|100899|SS 600794|4.16B|4160000000|3.47|27,573,791|13.77%|23|2022-10-25|15/09/2022|0.04||365900000||2022-08-23|15/06/2022|0.04||336400000|
2022-10-30 15:03:13|08272|100616|SS 600436|137.7B|137700000000|228.23|2,492,659|-44.73%|25|2022-10-22|15/09/2022|1.22|1.29|2190000000||2022-08-20|15/06/2022|1.04|1.04|2070000000|2080000000
2022-10-30 15:03:13|08272|100616|SS 600436|137.7B|137700000000|228.23|2,492,659|-44.73%|25|2022-10-22|15/09/2022|1.22|1.29|2190000000||2022-08-20|15/06/2022|1.04|1.04|2070000000|2080000000
2022-10-30 15:03:16|08273|100357|SS 600113|2.51B|2510000000|6.11|6,569,233|8.33%|22|2022-08-19|15/06/2022|0.08||170500000||2022-04-28|15/03/2022|0.11||376600000|
2022-10-30 15:03:16|08273|100357|SS 600113|2.51B|2510000000|6.11|6,569,233|8.33%|22|2022-08-19|15/06/2022|0.08||170500000||2022-04-28|15/03/2022|0.11||376600000|
2022-10-30 15:03:19|08274|101151|SS 603001|2.26B|2260000000|5.91|1,828,771|-19.59%|24|2022-10-26|15/09/2022|-0.34||641900000||2022-08-31|15/06/2022|-0.02||697500000|
2022-10-30 15:03:19|08274|101151|SS 603001|2.26B|2260000000|5.91|1,828,771|-19.59%|24|2022-10-26|15/09/2022|-0.34||641900000||2022-08-31|15/06/2022|-0.02||697500000|
2022-10-30 15:03:21|08275|1010633|SS 603229|10.22B|10220000000|25.44|10,106,048|43.15%|21|2022-08-30|15/06/2022|0.13||176200000||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-10-30 15:03:22|08275|1010633|SS 603229|10.22B|10220000000|25.44|10,106,048|43.15%|21|2022-08-30|15/06/2022|0.13||176200000||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-10-30 15:03:24|08276|1024777|SS 603331|2.24B|2240000000|12.57|1,768,524|17.04%|22|2022-08-09|15/06/2022|0.13||351400000||2022-04-27|15/03/2022|0.09||308300000|
2022-10-30 15:03:24|08276|1024777|SS 603331|2.24B|2240000000|12.57|1,768,524|17.04%|22|2022-08-09|15/06/2022|0.13||351400000||2022-04-27|15/03/2022|0.09||308300000|
2022-10-30 15:03:27|08277|1043301|SS 603129|19.71B|19710000000|132.97|1,181,728|-17.41%|23|2022-10-21|15/09/2022|1.68|2.15|3730000000|3120000000|2022-08-23|15/06/2022|1.58|1.34|2640000000|2640000000
2022-10-30 15:03:27|08277|1043301|SS 603129|19.71B|19710000000|132.97|1,181,728|-17.41%|23|2022-10-21|15/09/2022|1.68|2.15|3730000000|3120000000|2022-08-23|15/06/2022|1.58|1.34|2640000000|2640000000
2022-10-30 15:03:30|08278|1056010|SS 603685|1.6B|1600000000|9.48|970,436|-13.74%|22|2022-08-28|15/06/2022|||316800000||2022-04-27|15/03/2022|0.03||300200000|
2022-10-30 15:03:31|08278|1056010|SS 603685|1.6B|1600000000|9.48|970,436|-13.74%|22|2022-08-28|15/06/2022|||316800000||2022-04-27|15/03/2022|0.03||300200000|
2022-10-30 15:03:34|08279|997890|SS 603811|3.67B|3670000000|15.71|3,291,269|25.58%|21|2022-08-22|15/06/2022|0.16||158500000||2022-04-25|15/03/2022|0.12||159600000|
2022-10-30 15:03:34|08279|997890|SS 603811|3.67B|3670000000|15.71|3,291,269|25.58%|21|2022-08-22|15/06/2022|0.16||158500000||2022-04-25|15/03/2022|0.12||159600000|
2022-10-30 15:03:36|08280|1024787|SS 603316|1.42B|1420000000|5.37|4,236,163|13.29%|22|2022-08-29|15/06/2022|0.04||307600000||2022-04-28|15/03/2022|-0.02||142400000|
2022-10-30 15:03:37|08280|1024787|SS 603316|1.42B|1420000000|5.37|4,236,163|13.29%|22|2022-08-29|15/06/2022|0.04||307600000||2022-04-28|15/03/2022|-0.02||142400000|
2022-10-30 15:03:39|08281|945721|SS 603222|4.16B|4160000000|8.73|4,862,226|-11.56%|24|2022-10-20|15/09/2022|0.03||202700000||2022-08-30|15/06/2022|-0.01||151700000|
2022-10-30 15:03:40|08281|945721|SS 603222|4.16B|4160000000|8.73|4,862,226|-11.56%|24|2022-10-20|15/09/2022|0.03||202700000||2022-08-30|15/06/2022|-0.01||151700000|
2022-10-30 15:03:43|08282|100896|SS 600790|5.85B|5850000000|3.99|13,237,683|35.25%|23|2022-08-19|15/06/2022|0.2||200200000||2022-04-26|15/03/2022|0.05||195000000|
2022-10-30 15:03:43|08282|100896|SS 600790|5.85B|5850000000|3.99|13,237,683|35.25%|23|2022-08-19|15/06/2022|0.2||200200000||2022-04-26|15/03/2022|0.05||195000000|
2022-10-30 15:03:46|08283|101129|SS 601877|54.76B|54760000000|25.73|20,001,922|-57.29%|25|2022-10-29|15/09/2022||0.67||13790000000|2022-08-31|15/06/2022|1.57|2.61|12900000000|12900000000
2022-10-30 15:03:46|08283|101129|SS 601877|54.76B|54760000000|25.73|20,001,922|-57.29%|25|2022-10-29|15/09/2022||0.67||13790000000|2022-08-31|15/06/2022|1.57|2.61|12900000000|12900000000
2022-10-30 15:03:48|08284|100602|SS 600415|22.88B|22880000000|4.17|25,493,641|-14.55%|24|2022-10-20|15/09/2022|0.08|0.08|2110000000||2022-08-18|15/06/2022|0.1|0.1|2610000000|
2022-10-30 15:03:48|08284|100602|SS 600415|22.88B|22880000000|4.17|25,493,641|-14.55%|24|2022-10-20|15/09/2022|0.08|0.08|2110000000||2022-08-18|15/06/2022|0.1|0.1|2610000000|
2022-10-30 15:03:51|08285|100717|SS 600572|10.67B|10670000000|4.15|16,664,930|1.72%|24|2022-10-26|15/09/2022|0.01||1640000000||2022-08-25|15/06/2022|0.04||1250000000|
2022-10-30 15:03:51|08285|100717|SS 600572|10.67B|10670000000|4.15|16,664,930|1.72%|24|2022-10-26|15/09/2022|0.01||1640000000||2022-08-25|15/06/2022|0.04||1250000000|
2022-10-30 15:03:54|08286|1008741|SS 603081|4.6B|4600000000|11.25|2,714,717|4.94%|23|2022-10-27|15/09/2022|0.23||679700000||2022-08-30|15/06/2022|0.13||658400000|
2022-10-30 15:03:54|08286|1008741|SS 603081|4.6B|4600000000|11.25|2,714,717|4.94%|23|2022-10-27|15/09/2022|0.23||679700000||2022-08-30|15/06/2022|0.13||658400000|
2022-10-30 15:03:57|08287|100761|SS 600633|7.67B|7670000000|6.06|16,954,984|-18.66%|25|2022-10-26|15/09/2022|0.1||1500000000||2022-08-17|15/06/2022|0.14||1390000000|
2022-10-30 15:03:58|08287|100761|SS 600633|7.67B|7670000000|6.06|16,954,984|-18.66%|25|2022-10-26|15/09/2022|0.1||1500000000||2022-08-17|15/06/2022|0.14||1390000000|
2022-10-30 15:03:59|08288|1024779|SS 603757|3.48B|3480000000|20.89|10,721,053|37.89%|22|2022-08-22|15/06/2022|0.44||417700000||2022-04-27|15/03/2022|0.16||258400000|
2022-10-30 15:04:00|08288|1024779|SS 603757|3.48B|3480000000|20.89|10,721,053|37.89%|22|2022-08-22|15/06/2022|0.44||417700000||2022-04-27|15/03/2022|0.16||258400000|
2022-10-30 15:04:03|08289|994588|SS 603701|4.03B|4030000000|15.42|13,138,032|87.59%|22|2022-08-28|15/06/2022|0.03||105000000||2022-04-29|15/03/2022|0.02||127600000|
2022-10-30 15:04:03|08289|994588|SS 603701|4.03B|4030000000|15.42|13,138,032|87.59%|22|2022-08-28|15/06/2022|0.03||105000000||2022-04-29|15/03/2022|0.02||127600000|
2022-10-30 15:04:06|08290|1009370|SS 603320|1.55B|1550000000|11.95|2,447,034|4.18%|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2022-10-30 15:04:06|08290|1009370|SS 603320|1.55B|1550000000|11.95|2,447,034|4.18%|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2022-10-30 15:04:08|08291|950056|SS 603338|21.33B|21330000000|42.13|5,018,131|-38.33%|24|2022-10-29|15/09/2022|0.6|0.653|1220000000|1860000000|2022-08-19|15/06/2022|0.75|0.8009|1690000000|1810000000
2022-10-30 15:04:09|08291|950056|SS 603338|21.33B|21330000000|42.13|5,018,131|-38.33%|24|2022-10-29|15/09/2022|0.6|0.653|1220000000|1860000000|2022-08-19|15/06/2022|0.75|0.8009|1690000000|1810000000
2022-10-30 15:04:12|08292|100677|SS 600526|4.48B|4480000000|5.19|5,240,961|-4.42%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2022-10-30 15:04:13|08292|100677|SS 600526|4.48B|4480000000|5.19|5,240,961|-4.42%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2022-10-30 15:04:17|08293|100308|SS 600070|2.33B|2330000000|4.65|6,416,282|-32.12%|23|2022-08-26|15/06/2022|-0.11||40240000||2022-04-29|15/03/2022|-0.01||262200000|
2022-10-30 15:04:17|08293|100308|SS 600070|2.33B|2330000000|4.65|6,416,282|-32.12%|23|2022-08-26|15/06/2022|-0.11||40240000||2022-04-29|15/03/2022|-0.01||262200000|
2022-10-30 15:04:20|08294|100463|SS 600232|1.94B|1940000000|5.43|5,085,192|10.82%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.06||328100000|
2022-10-30 15:04:21|08294|100463|SS 600232|1.94B|1940000000|5.43|5,085,192|10.82%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.06||328100000|
2022-10-30 15:04:23|08295|953919|SS 603311|2.65B|2650000000|12.64|3,903,632|33.33%|23|2022-08-25|15/06/2022|0.12||181800000||2022-04-26|15/03/2022|0.11||201500000|
2022-10-30 15:04:23|08295|953919|SS 603311|2.65B|2650000000|12.64|3,903,632|33.33%|23|2022-08-25|15/06/2022|0.12||181800000||2022-04-26|15/03/2022|0.11||201500000|
2022-10-30 15:04:26|08296|1081733|SS 603897|4.76B|4760000000|23.07|5,164,012|-54.98%|21|2022-08-04|15/06/2022|0.31||3070000000||2022-04-28|15/03/2022|0.24||2380000000|
2022-10-30 15:04:26|08296|1081733|SS 603897|4.76B|4760000000|23.07|5,164,012|-54.98%|21|2022-08-04|15/06/2022|0.31||3070000000||2022-04-28|15/03/2022|0.24||2380000000|
2022-10-30 15:04:29|08297|1162063|SS 603687|4.6B|4600000000|10.98|3,560,506|4.17%|14|2022-08-29|15/06/2022|0.07||529100000||2022-04-28|15/03/2022|0.06||437400000|
2022-10-30 15:04:29|08297|1162063|SS 603687|4.6B|4600000000|10.98|3,560,506|4.17%|14|2022-08-29|15/06/2022|0.07||529100000||2022-04-28|15/03/2022|0.06||437400000|
2022-10-30 15:04:35|08298|100322|SS 600052|4.27B|4270000000|5.06|6,713,026|26.5%|21|2022-08-17|15/06/2022|0.01||53980000||2022-04-28|15/03/2022|-0.03||25640000|
2022-10-30 15:04:35|08298|100322|SS 600052|4.27B|4270000000|5.06|6,713,026|26.5%|21|2022-08-17|15/06/2022|0.01||53980000||2022-04-28|15/03/2022|-0.03||25640000|
2022-10-30 15:04:38|08299|100317|SS 600059|7.86B|7860000000|8.62|7,325,015|-20.48%|24|2022-10-26|15/09/2022|0.04||336900000||2022-08-11|15/06/2022|0.02||220600000|
2022-10-30 15:04:38|08299|100317|SS 600059|7.86B|7860000000|8.62|7,325,015|-20.48%|24|2022-10-26|15/09/2022|0.04||336900000||2022-08-11|15/06/2022|0.02||220600000|
2022-10-30 15:04:41|08300|1141894|SS 688006|19.9B|19900000000|49.13|2,061,793|-52.46%|18|2022-10-28|15/09/2022|0.33|0.52|813100000|1440000000|2022-08-30|15/06/2022|0.36|0.41|1160000000|1220000000
2022-10-30 15:04:41|08300|1141894|SS 688006|19.9B|19900000000|49.13|2,061,793|-52.46%|18|2022-10-28|15/09/2022|0.33|0.52|813100000|1440000000|2022-08-30|15/06/2022|0.36|0.41|1160000000|1220000000
2022-10-30 15:04:44|08301|101015|SS 600987|7.84B|7840000000|7.46|16,870,344|37.13%|24|2022-10-21|15/09/2022|0.16||3160000000||2022-08-12|15/06/2022|0.15||2050000000|
2022-10-30 15:04:44|08301|101015|SS 600987|7.84B|7840000000|7.46|16,870,344|37.13%|24|2022-10-21|15/09/2022|0.16||3160000000||2022-08-12|15/06/2022|0.15||2050000000|
2022-10-30 15:04:46|08302|1056009|SS 603661|4.28B|4280000000|31.49|810,983|21.42%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|1.01||1550000000|
2022-10-30 15:04:47|08302|1056009|SS 603661|4.28B|4280000000|31.49|810,983|21.42%|23|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|1.01||1550000000|
2022-10-30 15:04:50|08303|100485|SS 600267|12.8B|12800000000|10.68|10,870,233|-8.33%|24|2022-10-28|15/09/2022|0.01||3010000000||2022-08-23|15/06/2022|0.15||2760000000|
2022-10-30 15:04:50|08303|100485|SS 600267|12.8B|12800000000|10.68|10,870,233|-8.33%|24|2022-10-28|15/09/2022|0.01||3010000000||2022-08-23|15/06/2022|0.15||2760000000|
2022-10-30 15:04:53|08304|100682|SS 600521|30.13B|30130000000|20.31|13,212,831|10.2%|25|2022-10-29|15/09/2022||0.14||1740000000|2022-08-31|15/06/2022|0.29|0.19|2050000000|1760000000
2022-10-30 15:04:53|08304|100682|SS 600521|30.13B|30130000000|20.31|13,212,831|10.2%|25|2022-10-29|15/09/2022||0.14||1740000000|2022-08-31|15/06/2022|0.29|0.19|2050000000|1760000000
2022-10-30 15:04:56|08305|1043302|SS 603181|8.5B|8500000000|14.65|3,573,513|-3.62%|23|2022-10-31|15/09/2022|||||2022-08-18|15/06/2022|0.29||614500000|
2022-10-30 15:04:56|08305|1043302|SS 603181|8.5B|8500000000|14.65|3,573,513|-3.62%|23|2022-10-31|15/09/2022|||||2022-08-18|15/06/2022|0.29||614500000|
2022-10-30 15:05:00|08306|953918|SS 603300|8.14B|8140000000|6.13|15,342,303|-13.05%|24|2022-10-11|15/09/2022|0.15||882000000||2022-07-27|15/06/2022|0.11||799000000|
2022-10-30 15:05:00|08306|953918|SS 603300|8.14B|8140000000|6.13|15,342,303|-13.05%|24|2022-10-11|15/09/2022|0.15||882000000||2022-07-27|15/06/2022|0.11||799000000|
2022-10-30 15:05:03|08307|945175|SS 603799|88.08B|88080000000|55.12|23,521,482|-35.47%|24|2022-10-29|15/09/2022||0.92|||2022-08-20|15/06/2022|0.66|0.7585|17810000000|17810000000
2022-10-30 15:05:03|08307|945175|SS 603799|88.08B|88080000000|55.12|23,521,482|-35.47%|24|2022-10-29|15/09/2022||0.92|||2022-08-20|15/06/2022|0.66|0.7585|17810000000|17810000000
2022-10-30 15:05:06|08308|945171|SS 603558|3.05B|3050000000|8.14|6,105,144|-26.4%|23|2022-10-27|15/09/2022|0.22|0.24|563100000||2022-08-30|15/06/2022|0.27|0.2|722000000|721600000
2022-10-30 15:05:06|08308|945171|SS 603558|3.05B|3050000000|8.14|6,105,144|-26.4%|23|2022-10-27|15/09/2022|0.22|0.24|563100000||2022-08-30|15/06/2022|0.27|0.2|722000000|721600000
2022-10-30 15:05:10|08309|994603|SS 603822|2.96B|2960000000|38.62|2,445,438|-7.81%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2022-10-30 15:05:10|08309|994603|SS 603822|2.96B|2960000000|38.62|2,445,438|-7.81%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2022-10-30 15:05:12|08310|100491|SS 600273|12.21B|12210000000|8.72|14,154,188|-10.93%|24|2022-10-28|15/09/2022|0.18||2730000000||2022-08-16|15/06/2022|0.31||3320000000|
2022-10-30 15:05:12|08310|100491|SS 600273|12.21B|12210000000|8.72|14,154,188|-10.93%|24|2022-10-28|15/09/2022|0.18||2730000000||2022-08-16|15/06/2022|0.31||3320000000|
2022-10-30 15:05:15|08311|100795|SS 600668|3.82B|3820000000|11.10|4,888,279|-2.63%|22|2022-08-26|15/06/2022|0.36||930700000||2022-04-28|15/03/2022|0.06||832000000|
2022-10-30 15:05:15|08311|100795|SS 600668|3.82B|3820000000|11.10|4,888,279|-2.63%|22|2022-08-26|15/06/2022|0.36||930700000||2022-04-28|15/03/2022|0.06||832000000|
2022-10-30 15:05:18|08312|1162065|SS 603948|3.67B|3670000000|22.59|1,494,121|-38.38%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2022-10-30 15:05:18|08312|1162065|SS 603948|3.67B|3670000000|22.59|1,494,121|-38.38%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2022-10-30 15:05:24|08313|1162060|SS 603583|9.48B|9480000000|24.67|2,031,499|-46.22%|15|2022-10-26|15/09/2022|0.25|0.1898|694000000|1060000000|2022-08-30|15/06/2022|0.29|0.1198|779230000|779230000
2022-10-30 15:05:27|08314|1024785|SS 603980|3.17B|3170000000|4.53|4,213,029|-25.12%|22|2022-08-30|15/06/2022|-0.02||533400000||2022-04-29|15/03/2022|-0||609800000|
2022-10-30 15:05:27|08313|1162060|SS 603583|9.48B|9480000000|24.67|2,031,499|-46.22%|15|2022-10-26|15/09/2022|0.25|0.1898|694000000|1060000000|2022-08-30|15/06/2022|0.29|0.1198|779230000|779230000
2022-10-30 15:05:30|08314|1024785|SS 603980|3.17B|3170000000|4.53|4,213,029|-25.12%|22|2022-08-30|15/06/2022|-0.02||533400000||2022-04-29|15/03/2022|-0||609800000|
2022-10-30 15:05:30|08315|1054848|SS 603607|2.32B|2320000000|13.00|1,719,501|-9.22%|21|2022-08-25|15/06/2022|0.2||207200000||2022-04-27|15/03/2022|0.19||250600000|
2022-10-30 15:05:32|08315|1054848|SS 603607|2.32B|2320000000|13.00|1,719,501|-9.22%|21|2022-08-25|15/06/2022|0.2||207200000||2022-04-27|15/03/2022|0.19||250600000|
2022-10-30 15:05:33|08316|942595|SS 603456|30.29B|30290000000|36.30|8,304,429|-30.65%|24|2022-10-26|15/09/2022|0.33||1420000000||2022-08-05|15/06/2022|0.31||1580000000|
2022-10-30 15:05:34|08316|942595|SS 603456|30.29B|30290000000|36.30|8,304,429|-30.65%|24|2022-10-26|15/09/2022|0.33||1420000000||2022-08-05|15/06/2022|0.31||1580000000|
2022-10-30 15:05:36|08317|100417|SS 600160|42.55B|42550000000|15.76|29,453,055|1.42%|25|2022-10-28|15/09/2022|0.28||5870000000||2022-08-26|15/06/2022|0.27||5900000000|
2022-10-30 15:05:37|08317|100417|SS 600160|42.55B|42550000000|15.76|29,453,055|1.42%|25|2022-10-28|15/09/2022|0.28||5870000000||2022-08-26|15/06/2022|0.27||5900000000|
2022-10-30 15:05:39|08318|997889|SS 603665|6.92B|6920000000|43.70|1,122,114|79.91%|23|2022-10-29|15/09/2022|0.44||359500000||2022-08-31|15/06/2022|0.23||283000000|
2022-10-30 15:05:39|08318|997889|SS 603665|6.92B|6920000000|43.70|1,122,114|79.91%|23|2022-10-29|15/09/2022|0.44||359500000||2022-08-31|15/06/2022|0.23||283000000|
2022-10-30 15:05:44|08319|994591|SS 603726|2.88B|2880000000|15.50|5,108,104|18.59%|22|2022-08-29|15/06/2022|0.2||513000000||2022-04-27|15/03/2022|0.12||386600000|
2022-10-30 15:05:44|08319|994591|SS 603726|2.88B|2880000000|15.50|5,108,104|18.59%|22|2022-08-29|15/06/2022|0.2||513000000||2022-04-27|15/03/2022|0.12||386600000|
2022-10-30 15:05:47|08320|100555|SS 600352|28.95B|28950000000|8.90|9,849,270|-28.51%|25|2022-10-29|15/09/2022|0.09|0.34|4350000000||2022-08-20|15/06/2022|0.29|0.25|4570000000|
2022-10-30 15:05:48|08320|100555|SS 600352|28.95B|28950000000|8.90|9,849,270|-28.51%|25|2022-10-29|15/09/2022|0.09|0.34|4350000000||2022-08-20|15/06/2022|0.29|0.25|4570000000|
2022-10-30 15:05:50|08321|100446|SS 600216|10.98B|10980000000|11.46|23,678,149|-28.06%|24|2022-10-27|15/09/2022|0.1||2010000000||2022-08-26|15/06/2022|0.13||1930000000|
2022-10-30 15:05:50|08321|100446|SS 600216|10.98B|10980000000|11.46|23,678,149|-28.06%|24|2022-10-27|15/09/2022|0.1||2010000000||2022-08-26|15/06/2022|0.13||1930000000|
2022-10-30 15:05:53|08322|1052660|SS 603321|2.01B|2010000000|6.55|2,293,322|1.08%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2022-10-30 15:05:53|08322|1052660|SS 603321|2.01B|2010000000|6.55|2,293,322|1.08%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2022-10-30 15:05:56|08323|100369|SS 600120|12.23B|12230000000|3.58|15,363,451|-12.04%|23|2022-08-26|15/06/2022|0.05||5770000000||2022-04-28|15/03/2022|0.05||5110000000|
2022-10-30 15:05:56|08323|100369|SS 600120|12.23B|12230000000|3.58|15,363,451|-12.04%|23|2022-08-26|15/06/2022|0.05||5770000000||2022-04-28|15/03/2022|0.05||5110000000|
2022-10-30 15:05:59|08324|100900|SS 600796|4.37B|4370000000|5.04|7,011,122|-8.2%|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2022-10-30 15:05:59|08324|100900|SS 600796|4.37B|4370000000|5.04|7,011,122|-8.2%|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2022-10-30 15:06:01|08325|955761|SS 603116|2.79B|2790000000|4.84|2,435,713|-10.87%|22|2022-08-15|15/06/2022|0.01||581100000||2022-04-27|15/03/2022|0.03||540200000|
2022-10-30 15:06:02|08325|955761|SS 603116|2.79B|2790000000|4.84|2,435,713|-10.87%|22|2022-08-15|15/06/2022|0.01||581100000||2022-04-27|15/03/2022|0.03||540200000|
2022-10-30 15:06:05|08326|996072|SS 603165|2.98B|2980000000|10.70|2,366,126|-22.86%|22|2022-08-26|15/06/2022|0.11||685300000||2022-04-29|15/03/2022|0.3||609100000|
2022-10-30 15:06:05|08326|996072|SS 603165|2.98B|2980000000|10.70|2,366,126|-22.86%|22|2022-08-26|15/06/2022|0.11||685300000||2022-04-29|15/03/2022|0.3||609100000|
2022-10-30 15:06:08|08327|1162095|SS 603379|14.26B|14260000000|23.62|7,504,558|-9.92%|15|2022-10-29|15/09/2022|0.19||1200000000||2022-08-26|15/06/2022|0.25||1390000000|
2022-10-30 15:06:08|08327|1162095|SS 603379|14.26B|14260000000|23.62|7,504,558|-9.92%|15|2022-10-29|15/09/2022|0.19||1200000000||2022-08-26|15/06/2022|0.25||1390000000|
2022-10-30 15:06:11|08328|994537|SS 603033|13.01B|13010000000|16.43|1,848,507|-22.61%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.06||998500000|
2022-10-30 15:06:12|08328|994537|SS 603033|13.01B|13010000000|16.43|1,848,507|-22.61%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.06||998500000|
2022-10-30 15:06:15|08329|102966|SS 603168|2.67B|2670000000|8.28|3,982,844|-9.51%|23|2022-08-29|15/06/2022|0.02||130700000||2022-04-25|15/03/2022|0.09||149400000|
2022-10-30 15:06:15|08329|102966|SS 603168|2.67B|2670000000|8.28|3,982,844|-9.51%|23|2022-08-29|15/06/2022|0.02||130700000||2022-04-25|15/03/2022|0.09||149400000|
2022-10-30 15:06:17|08330|1043299|SS 603079|2.19B|2190000000|12.81|1,267,838|-16.82%|22|2022-08-26|15/06/2022|0.11||165300000||2022-04-28|15/03/2022|0.12||185200000|
2022-10-30 15:06:21|08331|951036|SS 603703|4.6B|4600000000|15.75|4,992,101|-0.13%|22|2022-08-25|15/06/2022|0.04||200700000||2022-04-22|15/03/2022|0.02||202300000|
2022-10-30 15:06:24|08332|1010635|SS 603896|6.75B|6750000000|34.25|1,909,361|6.52%|23|2022-10-27|15/09/2022|0.25||158100000||2022-08-25|15/06/2022|0.13||146000000|146000000
2022-10-30 15:06:25|08330|1043299|SS 603079|2.19B|2190000000|12.81|1,267,838|-16.82%|22|2022-08-26|15/06/2022|0.11||165300000||2022-04-28|15/03/2022|0.12||185200000|
2022-10-30 15:06:27|08333|994571|SS 603520|5.89B|5890000000|17.22|7,282,924|-51.7%|24|2022-10-28|15/09/2022|-0.15|-0.9268|434600000|119270000|2022-08-26|15/06/2022|-0.05|-0.9268|425170000|56610000
2022-10-30 15:06:27|08331|951036|SS 603703|4.6B|4600000000|15.75|4,992,101|-0.13%|22|2022-08-25|15/06/2022|0.04||200700000||2022-04-22|15/03/2022|0.02||202300000|
2022-10-30 15:06:29|08332|1010635|SS 603896|6.75B|6750000000|34.25|1,909,361|6.52%|23|2022-10-27|15/09/2022|0.25||158100000||2022-08-25|15/06/2022|0.13||146000000|146000000
2022-10-30 15:06:30|08334|1052654|SS 603055|6.82B|6820000000|8.41|7,083,607|-53.28%|23|2022-10-28|15/09/2022|0.06|0.15|961100000|5142000000|2022-08-20|15/06/2022|0.14|0.22|1100000000|
2022-10-30 15:06:31|08333|994571|SS 603520|5.89B|5890000000|17.22|7,282,924|-51.7%|24|2022-10-28|15/09/2022|-0.15|-0.9268|434600000|119270000|2022-08-26|15/06/2022|-0.05|-0.9268|425170000|56610000
2022-10-30 15:06:33|08335|997533|SS 603578|2.14B|2140000000|11.95|2,312,942|-1.05%|22|2022-08-30|15/06/2022|0.2||219500000||2022-04-28|15/03/2022|0.25||261700000|
2022-10-30 15:06:35|08334|1052654|SS 603055|6.82B|6820000000|8.41|7,083,607|-53.28%|23|2022-10-28|15/09/2022|0.06|0.15|961100000|5142000000|2022-08-20|15/06/2022|0.14|0.22|1100000000|
2022-10-30 15:06:36|08336|955760|SS 603085|3.86B|3860000000|9.72|6,992,824|54.78%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.02||318200000|
2022-10-30 15:06:39|08337|1043305|SS 603500|3.08B|3080000000|12.74|1,346,026|43.95%|22|2022-08-25|15/06/2022|0.09||123200000||2022-04-28|15/03/2022|0.05||143900000|
2022-10-30 15:06:40|08335|997533|SS 603578|2.14B|2140000000|11.95|2,312,942|-1.05%|22|2022-08-30|15/06/2022|0.2||219500000||2022-04-28|15/03/2022|0.25||261700000|
2022-10-30 15:06:42|08336|955760|SS 603085|3.86B|3860000000|9.72|6,992,824|54.78%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|0.02||318200000|
2022-10-30 15:06:42|08338|1010636|SS 603926|2.09B|2090000000|9.12|3,378,045|-15.07%|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2022-10-30 15:06:44|08337|1043305|SS 603500|3.08B|3080000000|12.74|1,346,026|43.95%|22|2022-08-25|15/06/2022|0.09||123200000||2022-04-28|15/03/2022|0.05||143900000|
2022-10-30 15:06:45|08339|1024780|SS 603595|15.19B|15190000000|65.33|5,989,735|116.97%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.19||452800000|
2022-10-30 15:06:47|08338|1010636|SS 603926|2.09B|2090000000|9.12|3,378,045|-15.07%|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2022-10-30 15:06:48|08340|996073|SS 603177|2.66B|2660000000|12.80|4,487,047|-14.04%|21|2022-08-29|15/06/2022|0.03||127500000||2022-04-29|15/03/2022|0.05||200500000|
2022-10-30 15:06:49|08339|1024780|SS 603595|15.19B|15190000000|65.33|5,989,735|116.97%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.19||452800000|
2022-10-30 15:06:50|08341|942598|SS 603010|6.79B|6790000000|11.52|4,279,119|-47.71%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022|0.19||905000000|
2022-10-30 15:06:51|08340|996073|SS 603177|2.66B|2660000000|12.80|4,487,047|-14.04%|21|2022-08-29|15/06/2022|0.03||127500000||2022-04-29|15/03/2022|0.05||200500000|
2022-10-30 15:06:53|08341|942598|SS 603010|6.79B|6790000000|11.52|4,279,119|-47.71%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022|0.19||905000000|
2022-10-30 15:06:53|08342|996074|SS 603186|2.78B|2780000000|19.59|3,964,441|-47.27%|23|2022-10-26|15/09/2022|-0.06||779600000||2022-08-16|15/06/2022|0.26||761200000|
2022-10-30 15:06:56|08342|996074|SS 603186|2.78B|2780000000|19.59|3,964,441|-47.27%|23|2022-10-26|15/09/2022|-0.06||779600000||2022-08-16|15/06/2022|0.26||761200000|
2022-10-30 15:06:56|08343|953921|SS 603568|32.36B|32360000000|19.10|5,998,419|-9.51%|24|2022-10-20|15/09/2022|0.66|0.3|1060000000||2022-08-27|15/06/2022|0.26|0.2923|1210000000|
2022-10-30 15:06:58|08343|953921|SS 603568|32.36B|32360000000|19.10|5,998,419|-9.51%|24|2022-10-20|15/09/2022|0.66|0.3|1060000000||2022-08-27|15/06/2022|0.26|0.2923|1210000000|
2022-10-30 15:06:59|08344|942802|SS 600576|5.86B|5860000000|5.78|7,796,171|20.92%|23|2022-08-24|15/06/2022|||79820000||2022-04-28|15/03/2022|||34690000|
2022-10-30 15:07:00|08344|942802|SS 600576|5.86B|5860000000|5.78|7,796,171|20.92%|23|2022-08-24|15/06/2022|||79820000||2022-04-28|15/03/2022|||34690000|
2022-10-30 15:07:02|08345|994586|SS 603667|5.2B|5200000000|15.84|8,494,716|9.17%|24|2022-10-28|15/09/2022||0.26|||2022-08-31|15/06/2022|0.17|0.16|841000000|841000000
2022-10-30 15:07:03|08345|994586|SS 603667|5.2B|5200000000|15.84|8,494,716|9.17%|24|2022-10-28|15/09/2022||0.26|||2022-08-31|15/06/2022|0.17|0.16|841000000|841000000
2022-10-30 15:07:05|08346|996076|SS 603239|3.65B|3650000000|13.47|3,555,302|-12.7%|23|2022-10-27|15/09/2022|0.13||252600000||2022-07-26|15/06/2022|0.08||172600000|
2022-10-30 15:07:05|08346|996076|SS 603239|3.65B|3650000000|13.47|3,555,302|-12.7%|23|2022-10-27|15/09/2022|0.13||252600000||2022-07-26|15/06/2022|0.08||172600000|
2022-10-30 15:07:08|08347|100737|SS 600596|17.36B|17360000000|15.15|23,980,903|-23.57%|24|2022-10-31|15/09/2022|||||2022-08-18|15/06/2022|0.97||6840000000|
2022-10-30 15:07:09|08347|100737|SS 600596|17.36B|17360000000|15.15|23,980,903|-23.57%|24|2022-10-31|15/09/2022|||||2022-08-18|15/06/2022|0.97||6840000000|
2022-10-30 15:07:11|08348|994616|SS 603889|3.38B|3380000000|6.60|9,134,166|10.92%|24|2022-10-20|15/09/2022|0.19||1010000000||2022-08-18|15/06/2022|0.32||1230000000|
2022-10-30 15:07:11|08348|994616|SS 603889|3.38B|3380000000|6.60|9,134,166|10.92%|24|2022-10-20|15/09/2022|0.19||1010000000||2022-08-18|15/06/2022|0.32||1230000000|
2022-10-30 15:07:13|08349|1162080|SS 603867|4.95B|4950000000|26.86|4,994,673|14.19%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2022-10-30 15:07:14|08349|1162080|SS 603867|4.95B|4950000000|26.86|4,994,673|14.19%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2022-10-30 15:07:17|08350|1088199|SS 603105|6.94B|6940000000|13.87|14,360,698|-22.43%|24|2022-10-22|15/09/2022|0.16||224300000||2022-08-16|15/06/2022|0.14||178000000|
2022-10-30 15:07:18|08350|1088199|SS 603105|6.94B|6940000000|13.87|14,360,698|-22.43%|24|2022-10-22|15/09/2022|0.16||224300000||2022-08-16|15/06/2022|0.14||178000000|
2022-10-30 15:07:20|08351|100482|SS 600261|4.33B|4330000000|3.15|5,903,938|-13.7%|25|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.06||1030000000|
2022-10-30 15:07:21|08351|100482|SS 600261|4.33B|4330000000|3.15|5,903,938|-13.7%|25|2022-10-29|15/09/2022|||||2022-08-20|15/06/2022|0.06||1030000000|
2022-10-30 15:07:23|08352|1162081|SS 603995|9.76B|9760000000|24.21|3,636,261|-18.93%|14|2022-08-17|15/06/2022|0.51||12710000000||2022-04-26|15/03/2022|0.56||8260000000|
2022-10-30 15:07:23|08352|1162081|SS 603995|9.76B|9760000000|24.21|3,636,261|-18.93%|14|2022-08-17|15/06/2022|0.51||12710000000||2022-04-26|15/03/2022|0.56||8260000000|
2022-10-30 15:07:26|08353|1031314|SS 603388|2.6B|2600000000|9.13|7,526,184|26.98%|22|2022-08-25|15/06/2022|0.08||145300000||2022-04-28|15/03/2022|0.01||86370000|
2022-10-30 15:07:26|08353|1031314|SS 603388|2.6B|2600000000|9.13|7,526,184|26.98%|22|2022-08-25|15/06/2022|0.08||145300000||2022-04-28|15/03/2022|0.01||86370000|
2022-10-30 15:07:29|08354|1162054|SS 603095|3.24B|3240000000|24.53|1,454,824|5.41%|12|2022-08-18|15/06/2022|0.55||431500000||2022-04-27|15/03/2022|0.37||334100000|
2022-10-30 15:07:30|08354|1162054|SS 603095|3.24B|3240000000|24.53|1,454,824|5.41%|12|2022-08-18|15/06/2022|0.55||431500000||2022-04-27|15/03/2022|0.37||334100000|
2022-10-30 15:07:32|08355|100294|SS 600023|43.22B|43220000000|3.27|30,908,292|-13.49%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.02||17610000000|
2022-10-30 15:07:33|08355|100294|SS 600023|43.22B|43220000000|3.27|30,908,292|-13.49%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|-0.02||17610000000|
2022-10-30 15:07:35|08356|1024781|SS 603767|2.32B|2320000000|7.65|3,752,806|14.69%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2022-10-30 15:07:35|08356|1024781|SS 603767|2.32B|2320000000|7.65|3,752,806|14.69%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2022-10-30 15:07:37|08357|1081728|SS 603301|12.25B|12250000000|45.97|2,264,063|22.33%|21|2022-10-28|15/09/2022|0.81||1430000000||2022-08-30|15/06/2022|0.71||1500000000|
2022-10-30 15:07:38|08357|1081728|SS 603301|12.25B|12250000000|45.97|2,264,063|22.33%|21|2022-10-28|15/09/2022|0.81||1430000000||2022-08-30|15/06/2022|0.71||1500000000|
2022-10-30 15:07:40|08358|994606|SS 603843|2.67B|2670000000|3.82|15,654,267|-0.78%|23|2022-08-29|15/06/2022|0.04||620500000||2022-04-28|15/03/2022|-0.01||338500000|
2022-10-30 15:07:40|08358|994606|SS 603843|2.67B|2670000000|3.82|15,654,267|-0.78%|23|2022-08-29|15/06/2022|0.04||620500000||2022-04-28|15/03/2022|-0.01||338500000|
2022-10-30 15:07:44|08359|100370|SS 600121|6.25B|6250000000|5.130|58,826,525|3.85%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.08||1150000000|
2022-10-30 15:07:46|08359|100370|SS 600121|6.25B|6250000000|5.130|58,826,525|3.85%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.08||1150000000|
2022-10-30 15:07:46|08360|101110|SS 601717|22.18B|22180000000|13.40|19,564,833|32.41%|25|2022-10-27|15/09/2022|0.28|0.3|8250000000||2022-08-30|15/06/2022|0.45|0.39|7440000000|
2022-10-30 15:07:48|08360|101110|SS 601717|22.18B|22180000000|13.40|19,564,833|32.41%|25|2022-10-27|15/09/2022|0.28|0.3|8250000000||2022-08-30|15/06/2022|0.45|0.39|7440000000|
2022-10-30 15:07:49|08361|102948|SS 600066|15.72B|15720000000|7.10|18,955,110|-37.39%|25|2022-10-27|15/09/2022|0.09|0.0512|4850000000|5790000000|2022-08-23|15/06/2022|0.02|0.049|4720000000|4720000000
2022-10-30 15:07:51|08361|102948|SS 600066|15.72B|15720000000|7.10|18,955,110|-37.39%|25|2022-10-27|15/09/2022|0.09|0.0512|4850000000|5790000000|2022-08-23|15/06/2022|0.02|0.049|4720000000|4720000000
2022-10-30 15:07:51|08362|996085|SS 603637|1.82B|1820000000|7.61|6,072,394|7.94%|23|2022-10-27|15/09/2022|||146300000||2022-08-18|15/06/2022|0.13||169600000|
2022-10-30 15:07:53|08362|996085|SS 603637|1.82B|1820000000|7.61|6,072,394|7.94%|23|2022-10-27|15/09/2022|||146300000||2022-08-18|15/06/2022|0.13||169600000|
2022-10-30 15:07:54|08363|1024791|SS 601878|40.06B|40060000000|10.33|36,028,339|-16.29%|22|2022-08-22|15/06/2022|0.1||4330000000||2022-04-27|15/03/2022|0.08||3130000000|
2022-10-30 15:07:55|08363|1024791|SS 601878|40.06B|40060000000|10.33|36,028,339|-16.29%|22|2022-08-22|15/06/2022|0.1||4330000000||2022-04-27|15/03/2022|0.08||3130000000|
2022-10-30 15:07:57|08364|101014|SS 600986|5.89B|5890000000|4.48|27,079,625|5.91%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.02||3660000000|
2022-10-30 15:07:57|08364|101014|SS 600986|5.89B|5890000000|4.48|27,079,625|5.91%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|0.02||3660000000|
2022-10-30 15:08:00|08365|102964|SS 601599|3.37B|3370000000|2.90|13,439,015|1.05%|24|2022-10-26|15/09/2022|0.01||747900000||2022-08-26|15/06/2022|0.03||797900000|
2022-10-30 15:08:00|08365|102964|SS 601599|3.37B|3370000000|2.90|13,439,015|1.05%|24|2022-10-26|15/09/2022|0.01||747900000||2022-08-26|15/06/2022|0.03||797900000|
2022-10-30 15:08:03|08366|100655|SS 600489|36.45B|36450000000|7.52|30,738,031|-9.62%|25|2022-10-28|15/09/2022|0.1|0.07|14420000000||2022-08-27|15/06/2022|0.15|0.08|11990000000|
2022-10-30 15:08:04|08366|100655|SS 600489|36.45B|36450000000|7.52|30,738,031|-9.62%|25|2022-10-28|15/09/2022|0.1|0.07|14420000000||2022-08-27|15/06/2022|0.15|0.08|11990000000|
2022-10-30 15:08:06|08367|100919|SS 600818|8.76B|8760000000|33.36|7,145,964|310.33%|23|2022-08-17|15/06/2022|0.04||259100000||2022-04-27|15/03/2022|||132100000|
2022-10-30 15:08:07|08367|100919|SS 600818|8.76B|8760000000|33.36|7,145,964|310.33%|23|2022-08-17|15/06/2022|0.04||259100000||2022-04-27|15/03/2022|||132100000|
2022-10-30 15:08:09|08368|101179|SS 900915|1.21B|1210000000|1.354|1,762,154|200.22%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-10-30 15:08:09|08368|101179|SS 900915|1.21B|1210000000|1.354|1,762,154|200.22%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-10-30 15:08:11|08369|1056008|SS 603619|8B|8000000000|19.99|12,080,517|42.58%|23|2022-10-28|15/09/2022|0.4||820500000||2022-08-18|15/06/2022|0.35||792000000|
2022-10-30 15:08:12|08369|1056008|SS 603619|8B|8000000000|19.99|12,080,517|42.58%|23|2022-10-28|15/09/2022|0.4||820500000||2022-08-18|15/06/2022|0.35||792000000|
2022-10-30 15:08:15|08370|100397|SS 600163|10.05B|10050000000|5.28|14,902,549|-37.51%|23|2022-10-28|15/09/2022|0.02||255100000||2022-08-30|15/06/2022|0.07||372200000|
2022-10-30 15:08:15|08370|100397|SS 600163|10.05B|10050000000|5.28|14,902,549|-37.51%|23|2022-10-28|15/09/2022|0.02||255100000||2022-08-30|15/06/2022|0.07||372200000|
2022-10-30 15:08:18|08371|100526|SS 600313|10.13B|10130000000|9.36|67,247,156|96.64%|24|2022-10-14|15/09/2022|0.02||1370000000||2022-07-21|15/06/2022|0.03||1470000000|
2022-10-30 15:08:18|08371|100526|SS 600313|10.13B|10130000000|9.36|67,247,156|96.64%|24|2022-10-14|15/09/2022|0.02||1370000000||2022-07-21|15/06/2022|0.03||1470000000|
2022-10-30 15:08:20|08372|1162148|SS 600918|44.74B|44740000000|6.42|15,728,167|-30.59%|13|2022-08-26|15/06/2022|0.09||3160000000||2022-04-28|15/03/2022|0.04||1850000000|
2022-10-30 15:08:21|08372|1162148|SS 600918|44.74B|44740000000|6.42|15,728,167|-30.59%|13|2022-08-26|15/06/2022|0.09||3160000000||2022-04-28|15/03/2022|0.04||1850000000|
2022-10-30 15:08:23|08373|994574|SS 603559|1.61B|1610000000|11.26|4,547,597|0.18%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2022-10-30 15:08:23|08373|994574|SS 603559|1.61B|1610000000|11.26|4,547,597|0.18%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2022-10-30 15:08:26|08374|101101|SS 601636|21.12B|21120000000|7.95|41,313,623|-50%|24|2022-10-27|15/09/2022|0.06|0.2067|3350000000|4210000000|2022-08-31|15/06/2022|0.21|0.2067|3430000000|3430000000
2022-10-30 15:08:27|08374|101101|SS 601636|21.12B|21120000000|7.95|41,313,623|-50%|24|2022-10-27|15/09/2022|0.06|0.2067|3350000000|4210000000|2022-08-31|15/06/2022|0.21|0.2067|3430000000|3430000000
2022-10-30 15:08:29|08375|100635|SS 600479|4.2B|4200000000|9.77|5,352,175|16.31%|23|2022-10-28|15/09/2022|0.17||984200000||2022-08-26|15/06/2022|0.17||957900000|
2022-10-30 15:08:32|08375|100635|SS 600479|4.2B|4200000000|9.77|5,352,175|16.31%|23|2022-10-28|15/09/2022|0.17||984200000||2022-08-26|15/06/2022|0.17||957900000|
2022-10-30 15:08:32|08376|100991|SS 600961|3.59B|3590000000|6.80|4,118,085|-17.27%|22|2022-08-18|15/06/2022|0.06||4440000000||2022-04-29|15/03/2022|0.03||4100000000|
2022-10-30 15:08:34|08376|100991|SS 600961|3.59B|3590000000|6.80|4,118,085|-17.27%|22|2022-08-18|15/06/2022|0.06||4440000000||2022-04-29|15/03/2022|0.03||4100000000|
2022-10-30 15:08:36|08377|100623|SS 600458|6.69B|6690000000|8.33|12,898,750|-17.77%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.08||3330000000|
2022-10-30 15:08:38|08377|100623|SS 600458|6.69B|6690000000|8.33|12,898,750|-17.77%|25|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022|0.08||3330000000|
2022-10-30 15:08:41|08378|101133|SS 601899|208.25B|208250000000|8.10|193,031,403|-22.56%|25|2022-10-22|15/09/2022|0.15|0.2041|71730000000|54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-10-30 15:08:41|08378|101133|SS 601899|208.25B|208250000000|8.10|193,031,403|-22.56%|25|2022-10-22|15/09/2022|0.15|0.2041|71730000000|54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-10-30 15:08:43|08379|1072212|SS 603709|1.18B|1180000000|14.69|571,056|-2.2%|20|2022-08-26|15/06/2022|0.02||162300000||2022-04-27|15/03/2022|0.03||215500000|
2022-10-30 15:08:44|08379|1072212|SS 603709|1.18B|1180000000|14.69|571,056|-2.2%|20|2022-08-26|15/06/2022|0.02||162300000||2022-04-27|15/03/2022|0.03||215500000|
2022-10-30 15:08:46|08380|41398|JO ABGJ|167.08B|167080000000|20,125|3,491,073|43.75%|29|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022|12.61|1141|76240000000|44295000000
2022-10-30 15:08:46|08380|41398|JO ABGJ|167.08B|167080000000|20,125|3,491,073|43.75%|29|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022|12.61|1141|76240000000|44295000000
2022-10-30 15:08:52|08381|41384|JO ARIJ|50.87B|50870000000|25,948|445,894|27.49%|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2022-10-30 15:08:53|08381|41384|JO ARIJ|50.87B|50870000000|25,948|445,894|27.49%|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2022-10-30 15:08:55|08382|41383|JO ANGJ|100.24B|100240000000|23,953|1,485,376|-16.04%|28|2023-02-21|15/12/2022||0.7|||2022-11-03|15/09/2022||0.39||
2022-10-30 15:08:55|08382|41383|JO ANGJ|100.24B|100240000000|23,953|1,485,376|-16.04%|28|2023-02-21|15/12/2022||0.7|||2022-11-03|15/09/2022||0.39||
2022-10-30 15:08:58|08383|41386|JO APNJ|67.77B|67770000000|15,231|1,071,400|-37.39%|16|2022-08-31|15/06/2022|14.32||38610000000||2022-03-09|15/12/2021|7.36||19380000000|
2022-10-30 15:08:58|08383|41386|JO APNJ|67.77B|67770000000|15,231|1,071,400|-37.39%|16|2022-08-31|15/06/2022|14.32||38610000000||2022-03-09|15/12/2021|7.36||19380000000|
2022-10-30 15:09:02|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-10-30 15:09:02|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-10-30 15:09:05|08385|41393|JO BVTJ|72.89B|72890000000|21,446|960,621|12.05%|18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2022-10-30 15:09:05|08385|41393|JO BVTJ|72.89B|72890000000|21,446|960,621|12.05%|18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2022-10-30 15:09:08|08386|41367|LON BTIJ|1.61T|1610000000000|71,605|599,120|34.12%|21|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-30 15:09:09|08386|41367|LON BTIJ|1.61T|1610000000000|71,605|599,120|34.12%|21|2022-10-27|15/09/2022|||||2022-07-27|15/06/2022||||
2022-10-30 15:09:10|08387|50081|LON CCOJ|19.17B|19170000000|2,228|425,657|-35.38%|0||
2022-10-30 15:09:10|08387|50081|LON CCOJ|19.17B|19170000000|2,228|425,657|-35.38%|0||
2022-10-30 15:09:13|08388|41379|JO DSYJ|78.17B|78170000000|11,899|1,681,491|-14.96%|18|2023-02-22|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2022-10-30 15:09:17|08389|41391|JO EXXJ|49.22B|49220000000|20,376|816,363|21.83%|30|2023-03-01|15/12/2022||3348||25953000000|2022-10-27|15/09/2022||||
2022-10-30 15:09:17|08388|41379|JO DSYJ|78.17B|78170000000|11,899|1,681,491|-14.96%|18|2023-02-22|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2022-10-30 15:09:19|08389|41391|JO EXXJ|49.22B|49220000000|20,376|816,363|21.83%|30|2023-03-01|15/12/2022||3348||25953000000|2022-10-27|15/09/2022||||
2022-10-30 15:09:21|08390|41358|JO FSRJ|369.02B|369020000000|6,581|11,698,214|13.45%|16|2023-03-01|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|285.00|84600000000|59775000000
2022-10-30 15:09:22|08390|41358|JO FSRJ|369.02B|369020000000|6,581|11,698,214|13.45%|16|2023-03-01|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|285.00|84600000000|59775000000
2022-10-30 15:09:23|08391|41399|JO GRTJ|44.64B|44640000000|1,310|9,227,769|1.08%|16|2022-09-14|15/06/2022|1.25||6670000000||2022-03-16|15/12/2021|1.07||6380000000|
2022-10-30 15:09:24|08391|41399|JO GRTJ|44.64B|44640000000|1,310|9,227,769|1.08%|16|2022-09-14|15/06/2022|1.25||6670000000||2022-03-16|15/12/2021|1.07||6380000000|
2022-10-30 15:09:26|08392|41390|JO IMPJ|158.9B|158900000000|18,729|2,697,499|-5.4%|28|2023-02-27|15/12/2022||2428|||2022-10-28|15/09/2022||||
2022-10-30 15:09:26|08392|41390|JO IMPJ|158.9B|158900000000|18,729|2,697,499|-5.4%|28|2023-02-27|15/12/2022||2428|||2022-10-28|15/09/2022||||
2022-10-30 15:09:29|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|5.18%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-10-30 15:09:31|08394|41370|LON INPJ|89.44B|89440000000|9,218|1,354,851|42.72%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-10-30 15:09:32|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|5.18%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-10-30 15:09:35|08394|41370|LON INPJ|89.44B|89440000000|9,218|1,354,851|42.72%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-10-30 15:09:38|08395|41359|JO INLJ|83.21B|83210000000|9,038|846,810|37.85%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-10-30 15:09:38|08395|41359|JO INLJ|83.21B|83210000000|9,038|846,810|37.85%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-10-30 15:09:41|08396|41392|JO KIOJ|111.98B|111980000000|34,891|338,002|-24.84%|30|2023-02-20|15/12/2022||4556||48724000000|2022-10-27|15/09/2022||||
2022-10-30 15:09:41|08396|41392|JO KIOJ|111.98B|111980000000|34,891|338,002|-24.84%|30|2023-02-20|15/12/2022||4556||48724000000|2022-10-27|15/09/2022||||
2022-10-30 15:09:44|08397|50185|JO LHCJ|28.42B|28420000000|1,954|3,856,107|-19.65%|18|2022-11-16|15/09/2022||58.00||13752000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-10-30 15:09:44|08397|50185|JO LHCJ|28.42B|28420000000|1,954|3,856,107|-19.65%|18|2022-11-16|15/09/2022||58.00||13752000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-10-30 15:09:46|08398|41371|LON MNPJ|151.75B|151750000000|31,177|934,428|-18.08%|0||
2022-10-30 15:09:47|08398|41371|LON MNPJ|151.75B|151750000000|31,177|934,428|-18.08%|0||
2022-10-30 15:09:50|08399|41382|JO MTNJ|232.03B|232030000000|12,850|5,994,034|-6.19%|29|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|4.33|591.00|97490000000|95756000000
2022-10-30 15:09:50|08399|41382|JO MTNJ|232.03B|232030000000|12,850|5,994,034|-6.19%|29|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|4.33|591.00|97490000000|95756000000
2022-10-30 15:09:53|08400|1123065|JO MCGJ|51.23B|51230000000|11,999|901,218|-1.22%|11|2022-11-10|15/09/2022|||||2022-06-09|15/03/2022|||28370000000|
2022-10-30 15:09:53|08400|1123065|JO MCGJ|51.23B|51230000000|11,999|901,218|-1.22%|11|2022-11-10|15/09/2022|||||2022-06-09|15/03/2022|||28370000000|
2022-10-30 15:09:55|08401|41376|JO NPNJn|356.09B|356090000000|176,000|898,044|-32.05%|15|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 15:09:55|08401|41376|JO NPNJn|356.09B|356090000000|176,000|898,044|-32.05%|15|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 15:09:58|08402|41360|JO NEDJ|108.19B|108190000000|22,201|1,484,843|27.66%|28|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|13.76|1420|51670000000|30099000000
2022-10-30 15:09:58|08402|41360|JO NEDJ|108.19B|108190000000|22,201|1,484,843|27.66%|28|2022-10-31|15/09/2022|||||2022-08-26|15/06/2022|13.76|1420|51670000000|30099000000
2022-10-30 15:10:01|08403|41373|LON OMUJ|49.02B|49020000000|1,041|15,419,965|-21.97%|17|2022-08-29|15/06/2022|1.16||43200000000||2022-03-15|15/12/2021|1.49||85990000000|
2022-10-30 15:10:01|08403|41373|LON OMUJ|49.02B|49020000000|1,041|15,419,965|-21.97%|17|2022-08-29|15/06/2022|1.16||43200000000||2022-03-15|15/12/2021|1.49||85990000000|
2022-10-30 15:10:04|08404|50078|LU RNIJ|53.91B|53910000000|29,431|338,569|6.75%|1|2015-11-16|15/09/2014|||||
2022-10-30 15:10:05|08404|50078|LU RNIJ|53.91B|53910000000|29,431|338,569|6.75%|1|2015-11-16|15/09/2014|||||
2022-10-30 15:10:06|08405|41381|JO REMJ|78.3B|78300000000|13,941|1,206,267|3.55%|14|2022-09-20|15/06/2022|14.55||37760000000||2022-03-24|15/12/2021|8.68||38340000000|
2022-10-30 15:10:07|08405|41381|JO REMJ|78.3B|78300000000|13,941|1,206,267|3.55%|14|2022-09-20|15/06/2022|14.55||37760000000||2022-03-24|15/12/2021|8.68||38340000000|
2022-10-30 15:10:09|08406|41365|JO CFRJ|1.02T|1020000000000|17,817|3,125,641|-4.31%|29|2023-02-01|15/12/2022||||106690000000|2022-11-11|15/09/2022||5.1||88100000000
2022-10-30 15:10:09|08406|41365|JO CFRJ|1.02T|1020000000000|17,817|3,125,641|-4.31%|29|2023-02-01|15/12/2022||||106690000000|2022-11-11|15/09/2022||5.1||88100000000
2022-10-30 15:10:10|08407|41380|JO RMHJ|874.88M|874880000|63|8,956,559|-56.55%|18|2022-12-08|15/12/2022|||||2022-06-27|15/06/2022||||
2022-10-30 15:10:11|08407|41380|JO RMHJ|874.88M|874880000|63|8,956,559|-56.55%|18|2022-12-08|15/12/2022|||||2022-06-27|15/06/2022||||
2022-10-30 15:10:14|08408|41361|JO SLMJ|109.4B|109400000000|5,338|4,201,846|-14.93%|18|2022-09-08|15/06/2022|2.55||37510000000||2022-03-10|15/12/2021|2.76||51960000000|
2022-10-30 15:10:14|08408|41361|JO SLMJ|109.4B|109400000000|5,338|4,201,846|-14.93%|18|2022-09-08|15/06/2022|2.55||37510000000||2022-03-10|15/12/2021|2.76||51960000000|
2022-10-30 15:10:17|08409|41374|JO SOLJ|200.61B|200610000000|31,621|2,012,289|23.23%|30|2023-02-20|15/12/2022||1770||112890000000|2022-10-21|15/09/2022||||
2022-10-30 15:10:17|08409|41374|JO SOLJ|200.61B|200610000000|31,621|2,012,289|23.23%|30|2023-02-20|15/12/2022||1770||112890000000|2022-10-21|15/09/2022||||
2022-10-30 15:10:20|08410|41363|JO SHPJ|129.66B|129660000000|23,900|1,675,741|31.69%|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
2022-10-30 15:10:21|08410|41363|JO SHPJ|129.66B|129660000000|23,900|1,675,741|31.69%|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
2022-10-30 15:10:24|08411|41362|JO SBKJ|285.27B|285270000000|17,307|3,599,621|27.79%|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
2022-10-30 15:10:24|08411|41362|JO SBKJ|285.27B|285270000000|17,307|3,599,621|27.79%|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
2022-10-30 15:10:28|08412|41388|JO TBSJ|30.63B|30630000000|19,600|555,406|1.73%|25|2022-12-02|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-10-30 15:10:32|08413|41394|JO VODJ|214.07B|214070000000|12,642|1,471,488|-6.76%|27|2022-11-14|15/09/2022||475.00||49530000000|2022-07-21|15/06/2022||||5279000000
2022-10-30 15:10:35|08414|41385|JO WHLJ|60.42B|60420000000|6,425|4,441,129|19.18%|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
2022-10-30 15:10:36|08412|41388|JO TBSJ|30.63B|30630000000|19,600|555,406|1.73%|25|2022-12-02|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-10-30 15:10:37|08415|11719|TADAWUL 4001|10.71B|10710000000|119.20|106,765|1.04%|33|2023-02-07|15/12/2022||1.95||2300000000|2022-11-07|15/09/2022||0.73||2160000000
2022-10-30 15:10:39|08413|41394|JO VODJ|214.07B|214070000000|12,642|1,471,488|-6.76%|27|2022-11-14|15/09/2022||475.00||49530000000|2022-07-21|15/06/2022||||5279000000
2022-10-30 15:10:40|08416|997122|TADAWUL 4191|628M|628000000|31.70|371,919|-31.73%|23|2022-11-09|15/09/2022|||||2022-08-16|15/06/2022|0.22||62940000|
2022-10-30 15:10:41|08414|41385|JO WHLJ|60.42B|60420000000|6,425|4,441,129|19.18%|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
2022-10-30 15:10:43|08415|11719|TADAWUL 4001|10.71B|10710000000|119.20|106,765|1.04%|33|2023-02-07|15/12/2022||1.95||2300000000|2022-11-07|15/09/2022||0.73||2160000000
2022-10-30 15:10:44|08417|11711|TADAWUL 3010|3.75B|3750000000|37.45|190,936|-5%|33|2023-01-16|15/12/2022|||||2022-11-08|15/09/2022||||218000000
2022-10-30 15:10:45|08416|997122|TADAWUL 4191|628M|628000000|31.70|371,919|-31.73%|23|2022-11-09|15/09/2022|||||2022-08-16|15/06/2022|0.22||62940000|
2022-10-30 15:10:46|08418|11705|TADAWUL 2330|11.39B|11390000000|44.00|600,067|-30.48%|34|2023-01-09|15/12/2022||0.48||824450000|2023-01-09|15/12/2023||||
2022-10-30 15:10:48|08417|11711|TADAWUL 3010|3.75B|3750000000|37.45|190,936|-5%|33|2023-01-16|15/12/2022|||||2022-11-08|15/09/2022||||218000000
2022-10-30 15:10:50|08419|11629|TADAWUL 8160|337.08M|337080000|12.72|553,357|-69.17%|22|2022-08-25|15/06/2022|0.13||99040000||2022-05-24|15/03/2022|-0.11||78960000|
2022-10-30 15:10:52|08418|11705|TADAWUL 2330|11.39B|11390000000|44.00|600,067|-30.48%|34|2023-01-09|15/12/2022||0.48||824450000|2023-01-09|15/12/2023||||
2022-10-30 15:10:53|08420|11641|TADAWUL 8280|584M|584000000|14.58|121,389|-43.44%|22|2022-08-25|15/06/2022|-0.02||49270000||2022-05-24|15/03/2022|-0.56||42220000|
2022-10-30 15:10:54|08419|11629|TADAWUL 8160|337.08M|337080000|12.72|553,357|-69.17%|22|2022-08-25|15/06/2022|0.13||99040000||2022-05-24|15/03/2022|-0.11||78960000|
2022-10-30 15:10:56|08421|962550|TADAWUL 4320|1.49B|1490000000|16.00|95,653|-21.31%|22|2022-08-14|15/06/2022|0.17||54090000||2022-04-29|15/03/2022|0.21||53300000|
2022-10-30 15:10:56|08420|11641|TADAWUL 8280|584M|584000000|14.58|121,389|-43.44%|22|2022-08-25|15/06/2022|-0.02||49270000||2022-05-24|15/03/2022|-0.56||42220000|
2022-10-30 15:10:59|08422|1025124|TADAWUL 4012|1.72B|1720000000|43.00|187,991|-25.98%|23|2022-10-17|15/09/2022|||||2022-07-28|15/06/2022|0.63||156600000|
2022-10-30 15:11:02|08421|962550|TADAWUL 4320|1.49B|1490000000|16.00|95,653|-21.31%|22|2022-08-14|15/06/2022|0.17||54090000||2022-04-29|15/03/2022|0.21||53300000|
2022-10-30 15:11:03|08423|11731|TADAWUL 4130|415.8M|415800000|13.96|548,494|-47.98%|20|2022-08-09|15/06/2022|-0.01||2620000||2022-05-13|15/03/2022|-0.22||2550000|
2022-10-30 15:11:05|08422|1025124|TADAWUL 4012|1.72B|1720000000|43.00|187,991|-25.98%|23|2022-10-17|15/09/2022|||||2022-07-28|15/06/2022|0.63||156600000|
2022-10-30 15:11:07|08424|11630|TADAWUL 8170|610.2M|610200000|13.56|75,681|-31.15%|22|2022-08-17|15/06/2022|-0.06||253800000||2022-05-23|15/03/2022|-0.08||219000000|
2022-10-30 15:11:08|08423|11731|TADAWUL 4130|415.8M|415800000|13.96|548,494|-47.98%|20|2022-08-09|15/06/2022|-0.01||2620000||2022-05-13|15/03/2022|-0.22||2550000|
2022-10-30 15:11:10|08425|11650|TADAWUL 6020|660M|660000000|22.00|457,952|-18.66%|22|2022-08-31|15/06/2022|-0.01||2710000||2022-05-31|15/03/2022|-0.02||2710000|
2022-10-30 15:11:11|08424|11630|TADAWUL 8170|610.2M|610200000|13.56|75,681|-31.15%|22|2022-08-17|15/06/2022|-0.06||253800000||2022-05-23|15/03/2022|-0.08||219000000|
2022-10-30 15:11:13|08425|11650|TADAWUL 6020|660M|660000000|22.00|457,952|-18.66%|22|2022-08-31|15/06/2022|-0.01||2710000||2022-05-31|15/03/2022|-0.02||2710000|
2022-10-30 15:11:15|08426|940928|TADAWUL 4007|7.34B|7340000000|45.90|377,550|45.31%|25|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|0.41||281950000|254500000
2022-10-30 15:11:16|08426|940928|TADAWUL 4007|7.34B|7340000000|45.90|377,550|45.31%|25|2022-10-24|15/09/2022|||||2022-08-23|15/06/2022|0.41||281950000|254500000
2022-10-30 15:11:19|08427|103950|TADAWUL 1820|568.26M|568260000|18.04|422,910|-60.27%|27|2022-10-25|15/09/2022|||||2022-08-03|15/06/2022|-0.54||172100000|
2022-10-30 15:11:21|08427|103950|TADAWUL 1820|568.26M|568260000|18.04|422,910|-60.27%|27|2022-10-25|15/09/2022|||||2022-08-03|15/06/2022|-0.54||172100000|
2022-10-30 15:11:22|08428|1025125|TADAWUL 3008|483.73M|483730000|42.80|102,720|-42.66%|21|2022-08-17|15/06/2022|-0.31||20730000||2022-05-18|15/03/2022|-0.18||25270000|
2022-10-30 15:11:23|08428|1025125|TADAWUL 3008|483.73M|483730000|42.80|102,720|-42.66%|21|2022-08-17|15/06/2022|-0.31||20730000||2022-05-18|15/03/2022|-0.18||25270000|
2022-10-30 15:11:24|08429|1053058|TADAWUL 4334|552.33M|552330000|9.00|126,258|-4.26%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2022-10-30 15:11:25|08429|1053058|TADAWUL 4334|552.33M|552330000|9.00|126,258|-4.26%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2022-10-30 15:11:27|08430|1062590|TADAWUL 4337|377.21M|377210000|6.59|151,976|-34.23%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2022-10-30 15:11:27|08430|1062590|TADAWUL 4337|377.21M|377210000|6.59|151,976|-34.23%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2022-10-30 15:11:30|08431|1129465|TADAWUL 7200|3.16B|3160000000|106.00|94,603|-15.47%|17|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.56||171000000|
2022-10-30 15:11:30|08431|1129465|TADAWUL 7200|3.17B|3170000000|106.00|94,603|-15.47%|17|2022-11-03|15/09/2022|||||2022-08-25|15/06/2022|0.56||171000000|
2022-10-30 15:11:32|08432|997124|TADAWUL 4141|504M|504000000|84.00|102,598|-20.87%|22|2022-08-28|15/06/2022|0.6||34460000||2022-05-29|15/03/2022|0.38||41480000|
2022-10-30 15:11:33|08432|997124|TADAWUL 4141|504M|504000000|84.00|102,598|-20.87%|22|2022-08-28|15/06/2022|0.6||34460000||2022-05-29|15/03/2022|0.38||41480000|
2022-10-30 15:11:35|08433|11665|TADAWUL 1120|343.6B|343600000000|85.90|4,532,472|0.43%|38|2023-01-19|15/12/2022||1.08||7410000000|2022-10-17|15/09/2022|1.09|1.06|8820000000|7180000000
2022-10-30 15:11:36|08433|11665|TADAWUL 1120|344.4B|344400000000|85.90|4,532,472|0.43%|38|2023-01-19|15/12/2022||1.08||7410000000|2022-10-17|15/09/2022|1.09|1.06|8820000000|7180000000
2022-10-30 15:11:37|08434|1090528|TADAWUL 4340|1.64B|1640000000|10.18|266,156|-16.39%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2022-10-30 15:11:38|08434|1090528|TADAWUL 4340|1.64B|1640000000|10.18|266,156|-16.39%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2022-10-30 15:11:40|08435|980213|TADAWUL 1304|1.48B|1480000000|29.15|302,391|-36.09%|24|2022-12-12|15/09/2022|||||2022-08-16|15/06/2022|0.01||237200000|471000000
2022-10-30 15:11:41|08435|980213|TADAWUL 1304|1.48B|1480000000|29.15|302,391|-36.09%|24|2022-12-12|15/09/2022|||||2022-08-16|15/06/2022|0.01||237200000|471000000
2022-10-30 15:11:43|08436|11704|TADAWUL 2320|952.38M|952380000|22.30|163,048|-39.19%|25|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:11:43|08436|11704|TADAWUL 2320|952.38M|952380000|22.30|163,048|-39.19%|25|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:11:46|08437|11706|TADAWUL 2340|1.45B|1450000000|17.72|559,160|-48.33%|22|2022-08-30|15/06/2022|-0.04||168200000||2022-05-29|15/03/2022|-0.15||181600000|
2022-10-30 15:11:47|08437|11706|TADAWUL 2340|1.45B|1450000000|17.72|559,160|-48.33%|22|2022-08-30|15/06/2022|-0.04||168200000||2022-05-29|15/03/2022|-0.15||181600000|
2022-10-30 15:11:49|08438|1057695|TADAWUL 4338|1.53B|1530000000|11.12|89,803|-19.57%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2022-10-30 15:11:49|08438|1057695|TADAWUL 4338|1.53B|1530000000|11.12|89,803|-19.57%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2022-10-30 15:11:53|08439|11666|TADAWUL 1140|50.6B|50600000000|50.60|1,104,507|59.55%|38|2023-02-01|15/12/2022|||||2022-10-18|15/09/2022||||1310000000
2022-10-30 15:11:54|08439|11666|TADAWUL 1140|50.6B|50600000000|50.60|1,104,507|59.55%|38|2023-02-01|15/12/2022|||||2022-10-18|15/09/2022||||1310000000
2022-10-30 15:11:56|08440|11738|TADAWUL 4200|5.29B|5290000000|70.20|261,722|-2.7%|31|2023-01-17|15/12/2022|||||2022-10-20|15/09/2022|0.82||3260000000|
2022-10-30 15:11:57|08440|11738|TADAWUL 4200|5.29B|5290000000|70.20|261,722|-2.7%|31|2023-01-17|15/12/2022|||||2022-10-20|15/09/2022|0.82||3260000000|
2022-10-30 15:11:59|08441|11742|TADAWUL 4240|1.98B|1980000000|17.22|534,238|-50.71%|26|2023-02-07|15/12/2022||-0.01||1510000000|2022-11-15|15/09/2022||0.01||1430000000
2022-10-30 15:12:03|08441|11742|TADAWUL 4240|1.98B|1980000000|17.22|534,238|-50.71%|26|2023-02-07|15/12/2022||-0.01||1510000000|2022-11-15|15/09/2022||0.01||1430000000
2022-10-30 15:12:04|08442|11667|TADAWUL 1150|74.1B|74100000000|37.00|4,954,460|48.31%|29|2023-02-09|15/12/2022||0.56||2190000000|2022-10-20|15/09/2022||0.47||1990000000
2022-10-30 15:12:06|08442|11667|TADAWUL 1150|74.1B|74100000000|37.00|4,954,460|48.31%|29|2023-02-09|15/12/2022||0.56||2190000000|2022-10-20|15/09/2022||0.47||1990000000
2022-10-30 15:12:06|08443|40411|TADAWUL 8312|516M|516000000|17.40|431,481|-43.3%|22|2022-08-23|15/06/2022|0.02||56870000||2022-05-24|15/03/2022|0.02||48930000|
2022-10-30 15:12:08|08443|40411|TADAWUL 8312|513M|513000000|17.40|431,481|-43.3%|22|2022-08-23|15/06/2022|0.02||56870000||2022-05-24|15/03/2022|0.02||48930000|
2022-10-30 15:12:08|08444|996548|TADAWUL 4331|208.39M|208390000|17.68|125,100|-26.64%|8|2022-08-25|15/06/2021|0.22||2530000||2022-08-25|15/06/2022|0.23||3120000|
2022-10-30 15:12:10|08444|996548|TADAWUL 4331|208.39M|208390000|17.68|125,100|-26.64%|8|2022-08-25|15/06/2021|0.22||2530000||2022-08-25|15/06/2022|0.23||3120000|
2022-10-30 15:12:12|08445|48638|TADAWUL 8012|839.3M|839300000|15.22|182,659|-35.17%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:12:12|08445|48638|TADAWUL 8012|839.3M|839300000|15.22|182,659|-35.17%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:12:16|08446|11654|TADAWUL 6070|1.26B|1260000000|42.25|217,868|-38.14%|31|2023-01-09|15/12/2022|||||2022-10-31|15/09/2022||||
2022-10-30 15:12:16|08446|11654|TADAWUL 6070|1.26B|1260000000|42.25|217,868|-38.14%|31|2023-01-09|15/12/2022|||||2022-10-31|15/09/2022||||
2022-10-30 15:12:18|08447|1141641|TADAWUL 4348|1.1B|1100000000|7.80|315,801|-14.96%|5|2022-09-08|15/06/2021|-0.17||54650000||2022-09-08|15/06/2022|0.27||59590000|
2022-10-30 15:12:18|08447|1141641|TADAWUL 4348|1.1B|1100000000|7.80|315,801|-14.96%|5|2022-09-08|15/06/2021|-0.17||54650000||2022-09-08|15/06/2022|0.27||59590000|
2022-10-30 15:12:21|08448|11747|TADAWUL 4290|1.03B|1030000000|15.76|459,330|-30.59%|26|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:12:21|08448|11747|TADAWUL 4290|1.03B|1030000000|15.76|459,330|-30.59%|26|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:12:23|08449|1171243|TADAWUL 2081|3.41B|3410000000|137.20|87,498|14.62%|11|2022-08-18|15/06/2022|1.05||184400000|218000000|2022-05-24|15/03/2022|1.01||173500000|168000000
2022-10-30 15:12:24|08449|1171243|TADAWUL 2081|3.41B|3410000000|137.20|87,498|14.62%|11|2022-08-18|15/06/2022|1.05||184400000|218000000|2022-05-24|15/03/2022|1.01||173500000|168000000
2022-10-30 15:12:30|08450|11617|TADAWUL 8040|804M|804000000|13.40|270,198|-45.87%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|0.06||113400000|
2022-10-30 15:12:30|08450|11617|TADAWUL 8040|804M|804000000|13.40|270,198|-45.87%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|0.06||113400000|
2022-10-30 15:12:32|08451|11628|TADAWUL 8150|360.26M|360260000|12.06|129,258|-53.04%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-10-30 15:12:32|08451|11628|TADAWUL 8150|360.26M|360260000|12.06|129,258|-53.04%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-10-30 15:12:36|08452|11645|TADAWUL 2280|55.9B|55900000000|56.00|338,672|3.02%|38|2023-01-16|15/12/2022||0.36||4580000000|2022-10-08|15/09/2022|0.46|0.495|4770000000|4460000000
2022-10-30 15:12:36|08452|11645|TADAWUL 2280|55.9B|55900000000|56.00|338,672|3.02%|38|2023-01-16|15/12/2022||0.36||4580000000|2022-10-08|15/09/2022|0.46|0.495|4770000000|4460000000
2022-10-30 15:12:38|08453|11636|TADAWUL 8230|4.04B|4040000000|101.40|406,181|12.11%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:12:38|08453|11636|TADAWUL 8230|4.04B|4040000000|101.40|406,181|12.11%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:12:41|08454|11671|TADAWUL 1213|525.79M|525790000|48.25|596,388|-34.14%|22|2022-08-07|15/06/2022|0.51||69590000||2022-04-26|15/03/2022|0.31||83630000|
2022-10-30 15:12:41|08454|11671|TADAWUL 1213|525.79M|525790000|48.25|596,388|-34.14%|22|2022-08-07|15/06/2022|0.51||69590000||2022-04-26|15/03/2022|0.31||83630000|
2022-10-30 15:12:44|08455|11691|TADAWUL 2170|2.29B|2290000000|46.40|361,278|-26.18%|27|2023-01-16|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:12:44|08455|11691|TADAWUL 2170|2.29B|2290000000|46.40|361,278|-26.18%|27|2023-01-16|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:12:47|08456|19027|TADAWUL 8310|430.86M|430860000|10.02|1,500,396|-66.39%|22|2022-08-24|15/06/2022|-0.14||69550000||2022-05-31|15/03/2022|-1.4||54710000|
2022-10-30 15:12:47|08456|19027|TADAWUL 8310|430.86M|430860000|10.02|1,500,396|-66.39%|22|2022-08-24|15/06/2022|-0.14||69550000||2022-05-31|15/03/2022|-1.4||54710000|
2022-10-30 15:12:50|08457|11690|TADAWUL 2160|347M|347000000|34.80|118,802|-54.38%|29|2022-11-07|15/09/2022|||||2022-08-02|15/06/2022|-0.41||121600000|
2022-10-30 15:12:50|08457|11690|TADAWUL 2160|347M|347000000|34.80|118,802|-54.38%|29|2022-11-07|15/09/2022|||||2022-08-02|15/06/2022|-0.41||121600000|
2022-10-30 15:12:53|08458|1163395|TADAWUL 1182|1.51B|1510000000|16.62|194,029|-32.47%|13|2022-08-04|15/06/2022|0.32||69820000||2022-05-18|15/03/2022|0.3||67400000|
2022-10-30 15:12:53|08458|1163395|TADAWUL 1182|1.51B|1510000000|16.62|194,029|-32.47%|13|2022-08-04|15/06/2022|0.32||69820000||2022-05-18|15/03/2022|0.3||67400000|
2022-10-30 15:12:56|08459|11646|TADAWUL 4061|720.72M|720720000|22.88|1,246,103|-40.65%|22|2022-10-02|15/06/2022|-0.12||3970000||2022-05-27|15/03/2022|0.14||3220000|
2022-10-30 15:12:56|08459|11646|TADAWUL 4061|720.72M|720720000|22.88|1,246,103|-40.65%|22|2022-10-02|15/06/2022|-0.12||3970000||2022-05-27|15/03/2022|0.14||3220000|
2022-10-30 15:12:59|08460|11694|TADAWUL 2200|350.5M|350500000|35.20|170,021|-51.56%|27|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:12:59|08460|11694|TADAWUL 2200|350.5M|350500000|35.20|170,021|-51.56%|27|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:13:01|08461|997127|TADAWUL 7201|821M|821000000|82.00|953,346|-52.05%|22|2022-08-17|15/06/2022|-0.19||8380000||2022-05-20|15/03/2022|-0.36||8910000|
2022-10-30 15:13:02|08461|997127|TADAWUL 7201|821M|821000000|82.00|953,346|-52.05%|22|2022-08-17|15/06/2022|-0.19||8380000||2022-05-20|15/03/2022|-0.36||8910000|
2022-10-30 15:13:04|08462|1131253|TADAWUL 4321|9.24B|9240000000|19.46|536,617|-23.76%|18|2023-03-01|15/12/2022||0.42||587190000|2022-11-30|15/09/2022||0.32||556690000
2022-10-30 15:13:05|08462|1131253|TADAWUL 4321|9.24B|9240000000|19.46|536,617|-23.76%|18|2023-03-01|15/12/2022||0.42||587190000|2022-11-30|15/09/2022||0.32||556690000
2022-10-30 15:13:09|08463|1177730|TADAWUL 7202|29.11B|29110000000|244.00|212,220|22.87%|10|2023-02-14|15/12/2022||1.47||2310000000|2022-10-18|15/09/2022||2.91||2240000000
2022-10-30 15:13:09|08463|1177730|TADAWUL 7202|29.11B|29110000000|244.00|212,220|22.87%|10|2023-02-14|15/12/2022||1.47||2310000000|2022-10-18|15/09/2022||2.91||2240000000
2022-10-30 15:13:12|08464|11620|TADAWUL 8070|1.1B|1100000000|17.22|356,973|-29.47%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:13:12|08464|11620|TADAWUL 8070|1.1B|1100000000|17.22|356,973|-29.47%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:13:15|08465|11733|TADAWUL 4150|3.59B|3590000000|20.32|467,110|-23.98%|29|2023-01-09|15/12/2022|||||2022-10-18|15/09/2022||||
2022-10-30 15:13:15|08465|11733|TADAWUL 4150|3.59B|3590000000|20.32|467,110|-23.98%|29|2023-01-09|15/12/2022|||||2022-10-18|15/09/2022||||
2022-10-30 15:13:18|08466|11663|TADAWUL 1080|47.93B|47930000000|32.05|578,758|40.1%|38|2023-02-28|15/12/2022||0.5||1790000000|2022-11-02|15/09/2022||0.47||1750000000
2022-10-30 15:13:18|08466|11663|TADAWUL 1080|47.93B|47930000000|32.05|578,758|40.1%|38|2023-02-28|15/12/2022||0.5||1790000000|2022-11-02|15/09/2022||0.47||1750000000
2022-10-30 15:13:21|08467|11727|TADAWUL 4080|1.6B|1600000000|12.62|421,524|-43.81%|22|2022-08-29|15/06/2022|-0.16||420800000||2022-05-24|15/03/2022|0.08||473000000|
2022-10-30 15:13:21|08467|11727|TADAWUL 4080|1.6B|1600000000|12.62|421,524|-43.81%|22|2022-08-29|15/06/2022|-0.16||420800000||2022-05-24|15/03/2022|0.08||473000000|
2022-10-30 15:13:24|08468|19029|TADAWUL 1301|1.04B|1040000000|29.75|273,474|-12.55%|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 15:13:24|08468|19029|TADAWUL 1301|1.04B|1040000000|29.75|273,474|-12.55%|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 15:13:27|08469|11670|TADAWUL 1212|4.4B|4400000000|54.70|342,299|29.78%|24|2023-01-18|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 15:13:27|08469|11670|TADAWUL 1212|4.4B|4400000000|54.70|342,299|29.78%|24|2023-01-18|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 15:13:30|08470|1142328|TADAWUL 4292|2.23B|2230000000|54.70|165,915|-18.84%|15|2022-12-14|15/10/2022|||||2022-09-28|15/07/2022|||151000000|151000000
2022-10-30 15:13:30|08470|1142328|TADAWUL 4292|2.23B|2230000000|54.70|165,915|-18.84%|15|2022-12-14|15/10/2022|||||2022-09-28|15/07/2022|||151000000|151000000
2022-10-30 15:13:33|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-20.09%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-10-30 15:13:33|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-20.09%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-10-30 15:13:35|08472|11753|TADAWUL 7040|428.85M|428850000|47.650|227,397|-39.36%|22|2022-08-29|15/06/2022|-0.08||140500000||2022-06-07|15/03/2022|-0.41||120200000|
2022-10-30 15:13:36|08472|11753|TADAWUL 7040|428.85M|428850000|47.650|227,397|-39.36%|22|2022-08-29|15/06/2022|-0.08||140500000||2022-06-07|15/03/2022|-0.41||120200000|
2022-10-30 15:13:37|08473|11638|TADAWUL 8250|1.31B|1310000000|26.05|241,489|-28.28%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:13:38|08473|11638|TADAWUL 8250|1.3B|1300000000|26.05|241,489|-28.28%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:13:40|08474|11688|TADAWUL 2140|1.37B|1370000000|16.98|738,615|-29.6%|22|2022-08-25|15/06/2022|-0.15||65860000||2022-05-27|15/03/2022|0.17||75600000|
2022-10-30 15:13:41|08474|11688|TADAWUL 2140|1.37B|1370000000|16.98|738,615|-29.6%|22|2022-08-25|15/06/2022|-0.15||65860000||2022-05-27|15/03/2022|0.17||75600000|
2022-10-30 15:13:42|08475|997125|TADAWUL 4051|680.4M|680400000|67.20|388,475|-44.18%|22|2022-08-10|15/06/2022|0.45||58450000||2022-05-24|15/03/2022|0.88||74440000|
2022-10-30 15:13:43|08475|997125|TADAWUL 4051|680.4M|680400000|67.20|388,475|-44.18%|22|2022-08-10|15/06/2022|0.45||58450000||2022-05-24|15/03/2022|0.88||74440000|
2022-10-30 15:13:45|08476|11723|TADAWUL 4030|14.45B|14450000000|29.35|1,200,941|-0.86%|31|2023-01-09|15/12/2022|||||2022-10-25|15/09/2022|0.55||2300000000|
2022-10-30 15:13:47|08476|11723|TADAWUL 4030|14.45B|14450000000|29.35|1,200,941|-0.86%|31|2023-01-09|15/12/2022|||||2022-10-25|15/09/2022|0.55||2300000000|
2022-10-30 15:13:48|08477|11730|TADAWUL 4110|1.42B|1420000000|23.60|587,357|-11.22%|22|2022-08-28|15/06/2022|-0.23||100400000||2022-05-25|15/03/2022|0.02||109700000|
2022-10-30 15:13:49|08477|11730|TADAWUL 4110|1.42B|1420000000|23.60|587,357|-11.22%|22|2022-08-28|15/06/2022|-0.23||100400000||2022-05-25|15/03/2022|0.02||109700000|
2022-10-30 15:13:50|08478|103949|TADAWUL 1302|2.25B|2250000000|37.50|378,552|-6.68%|23|2022-11-02|15/09/2022|||||2022-08-09|15/06/2022|0.74||849000000|928000000
2022-10-30 15:13:52|08478|103949|TADAWUL 1302|2.25B|2250000000|37.50|378,552|-6.68%|23|2022-11-02|15/09/2022|||||2022-08-09|15/06/2022|0.74||849000000|928000000
2022-10-30 15:13:53|08479|11668|TADAWUL 1210|996.88M|996880000|36.20|167,583|-23.6%|22|2022-08-18|15/06/2022|0.47||160600000||2022-05-29|15/03/2022|0.63||166700000|
2022-10-30 15:13:54|08479|11668|TADAWUL 1210|996.88M|996880000|36.20|167,583|-23.6%|22|2022-08-18|15/06/2022|0.47||160600000||2022-05-29|15/03/2022|0.63||166700000|
2022-10-30 15:13:56|08480|1167201|TADAWUL 4161|7.2B|7200000000|63.00|180,962|-39.54%|13|2022-11-08|15/09/2022||0.65||1160000000|2022-08-24|15/06/2022|0.37|0.64|1220000000|1220000000
2022-10-30 15:13:56|08480|1167201|TADAWUL 4161|7.2B|7200000000|63.00|180,962|-39.54%|13|2022-11-08|15/09/2022||0.65||1160000000|2022-08-24|15/06/2022|0.37|0.64|1220000000|1220000000
2022-10-30 15:13:59|08481|11658|TADAWUL 1020|19.16B|19160000000|23.36|4,322,949|22.19%|34|2023-02-13|15/12/2022|||||2022-10-25|15/09/2022||||815000000
2022-10-30 15:14:01|08482|1141640|TADAWUL 4347|1.63B|1630000000|9.95|140,526|-0.99%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2022-10-30 15:14:01|08481|11658|TADAWUL 1020|19.04B|19040000000|23.36|4,322,949|22.19%|34|2023-02-13|15/12/2022|||||2022-10-25|15/09/2022||||815000000
2022-10-30 15:14:03|08482|1141640|TADAWUL 4347|1.63B|1630000000|9.95|140,526|-0.99%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2022-10-30 15:14:04|08483|11661|TADAWUL 1050|51.46B|51460000000|43.00|468,067|2.6%|34|2023-02-06|15/12/2022||0.78||2150000000|2022-10-26|15/09/2022||0.72||2030000000
2022-10-30 15:14:06|08483|11661|TADAWUL 1050|51.46B|51460000000|43.00|468,067|2.6%|34|2023-02-06|15/12/2022||0.78||2150000000|2022-10-26|15/09/2022||0.72||2030000000
2022-10-30 15:14:08|08484|11744|TADAWUL 4260|3.26B|3260000000|45.95|370,400|-10.46%|26|2022-11-01|15/09/2022|||||2022-07-31|15/06/2022|0.88||231150000|244000000
2022-10-30 15:14:11|08484|11744|TADAWUL 4260|3.26B|3260000000|45.95|370,400|-10.46%|26|2022-11-01|15/09/2022|||||2022-07-31|15/06/2022|0.88||231150000|244000000
2022-10-30 15:14:11|08485|11634|TADAWUL 8210|22.23B|22230000000|186.00|138,942|29.46%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.79||4200000000|3080000000
2022-10-30 15:14:13|08485|11634|TADAWUL 8210|22.23B|22230000000|186.00|138,942|29.46%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.79||4200000000|3080000000
2022-10-30 15:14:17|08486|11640|TADAWUL 8270|483M|483000000|16.10|147,387|-36.77%|23|2022-11-08|15/09/2022|||||2022-08-22|15/06/2022|-0.53||101000000|
2022-10-30 15:14:18|08486|11640|TADAWUL 8270|483M|483000000|16.10|147,387|-36.77%|23|2022-11-08|15/09/2022|||||2022-08-22|15/06/2022|-0.53||101000000|
2022-10-30 15:14:21|08487|40966|TADAWUL 4005|3.17B|3170000000|70.30|284,102|18.42%|26|2023-01-19|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:14:21|08487|40966|TADAWUL 4005|3.17B|3170000000|70.30|284,102|18.42%|26|2023-01-19|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:14:24|08488|40409|TADAWUL 6004|6.33B|6330000000|77.30|248,223|-21.26%|30|2023-01-18|15/12/2022|||||2022-10-31|15/09/2022||||448000000
2022-10-30 15:14:24|08488|40409|TADAWUL 6004|6.33B|6330000000|77.30|248,223|-21.26%|30|2023-01-18|15/12/2022|||||2022-10-31|15/09/2022||||448000000
2022-10-30 15:14:27|08489|11675|TADAWUL 2001|2.08B|2080000000|30.75|594,874|-12.68%|27|2023-01-17|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 15:14:28|08489|11675|TADAWUL 2001|2.08B|2080000000|30.75|594,874|-12.68%|27|2023-01-17|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 15:14:32|08490|11637|TADAWUL 8240|497.4M|497400000|16.58|199,973|-52.92%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:14:33|08490|11637|TADAWUL 8240|497.4M|497400000|16.58|199,973|-52.92%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:14:35|08491|40408|TADAWUL 3003|2.82B|2820000000|20.16|385,720|-17.26%|29|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.18||89200000|75000000
2022-10-30 15:14:35|08491|40408|TADAWUL 3003|2.82B|2820000000|20.16|385,720|-17.26%|29|2022-11-01|15/09/2022|||||2022-08-09|15/06/2022|0.18||89200000|75000000
2022-10-30 15:14:37|08492|40965|TADAWUL 4004|14.47B|14470000000|161.00|160,044|120.69%|30|2022-10-25|15/09/2022||0.77||571320000|2022-08-16|15/06/2022|0.77|0.77|583800000|583810000
2022-10-30 15:14:37|08492|40965|TADAWUL 4004|14.47B|14470000000|161.00|160,044|120.69%|30|2022-10-25|15/09/2022||0.77||571320000|2022-08-16|15/06/2022|0.77|0.77|583800000|583810000
2022-10-30 15:14:40|08493|11748|TADAWUL 4300|15.55B|15550000000|14.40|12,869,571|58.75%|38|2023-02-06|15/12/2022||0.6||1780000000|2022-11-07|15/09/2022||0.12||1220000000
2022-10-30 15:14:40|08493|11748|TADAWUL 4300|15.55B|15550000000|14.40|12,869,571|58.75%|38|2023-02-06|15/12/2022||0.6||1780000000|2022-11-07|15/09/2022||0.12||1220000000
2022-10-30 15:14:43|08494|1073180|TADAWUL 4339|1.13B|1130000000|10.50|181,930|-20.18%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2022-10-30 15:14:43|08494|1073180|TADAWUL 4339|1.13B|1130000000|10.50|181,930|-20.18%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2022-10-30 15:14:45|08495|1159097|TADAWUL 4013|80.99B|80990000000|232.60|166,904|39.57%|15|2022-10-24|15/09/2022|1.2||2050000000|2000000000|2022-08-07|15/06/2022|1.14|1.14|2010000000|2020000000
2022-10-30 15:14:45|08495|1159097|TADAWUL 4013|80.99B|80990000000|232.60|166,904|39.57%|15|2022-10-24|15/09/2022|1.2||2050000000|2000000000|2022-08-07|15/06/2022|1.14|1.14|2010000000|2020000000
2022-10-30 15:14:47|08496|11721|TADAWUL 4010|2.1B|2100000000|21.04|224,172|-41.26%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|-0.05||124800000|
2022-10-30 15:14:48|08496|11721|TADAWUL 4010|2.1B|2100000000|21.04|224,172|-41.26%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|-0.05||124800000|
2022-10-30 15:14:50|08497|943613|TADAWUL 1303|1.2B|1200000000|27.00|283,788|-14.31%|22|2022-08-29|15/06/2022|0.41||226900000||2022-05-10|15/03/2022|0.27||229100000|
2022-10-30 15:14:51|08497|943613|TADAWUL 1303|1.2B|1200000000|27.00|283,788|-14.31%|22|2022-08-29|15/06/2022|0.41||226900000||2022-05-10|15/03/2022|0.27||229100000|
2022-10-30 15:14:53|08498|11740|TADAWUL 4220|10.88B|10880000000|9.62|2,283,911|-24.57%|31|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.22||78300000|
2022-10-30 15:14:54|08498|11740|TADAWUL 4220|10.88B|10880000000|9.62|2,283,911|-24.57%|31|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.22||78300000|
2022-10-30 15:14:56|08499|40410|TADAWUL 8311|222.2M|222200000|22.40|281,619|-59.13%|22|2022-08-25|15/06/2022|0.2||57540000||2022-05-29|15/03/2022|-1.17||55160000|
2022-10-30 15:14:56|08499|40410|TADAWUL 8311|222.2M|222200000|22.40|281,619|-59.13%|22|2022-08-25|15/06/2022|0.2||57540000||2022-05-29|15/03/2022|-1.17||55160000|
2022-10-30 15:15:00|08500|11717|TADAWUL 3080|3.8B|3800000000|44.15|41,725|-7.19%|31|2023-01-19|15/12/2022|||||2022-11-08|15/09/2022|0.22||174000000|172000000
2022-10-30 15:15:00|08500|11717|TADAWUL 3080|3.8B|3800000000|44.15|41,725|-7.19%|31|2023-01-19|15/12/2022|||||2022-11-08|15/09/2022|0.22||174000000|172000000
2022-10-30 15:15:03|08501|11751|TADAWUL 7020|28.72B|28720000000|37.20|871,563|24.46%|38|2023-02-20|15/12/2022||0.5348||4090000000|2022-10-24|15/09/2022|0.48|0.4144|3830000000|3790000000
2022-10-30 15:15:03|08501|11751|TADAWUL 7020|28.72B|28720000000|37.20|871,563|24.46%|38|2023-02-20|15/12/2022||0.5348||4090000000|2022-10-24|15/09/2022|0.48|0.4144|3830000000|3790000000
2022-10-30 15:15:06|08502|19031|TADAWUL 4003|5.88B|5880000000|76.40|315,670|-31.27%|34|2022-10-31|15/09/2022||0.9453||1330000000|2022-08-09|15/06/2022|1.75|1.54|1700000000|1620000000
2022-10-30 15:15:06|08502|19031|TADAWUL 4003|5.88B|5880000000|76.40|315,670|-31.27%|34|2022-10-31|15/09/2022||0.9453||1330000000|2022-08-09|15/06/2022|1.75|1.54|1700000000|1620000000
2022-10-30 15:15:09|08503|11692|TADAWUL 2180|449.65M|449650000|39.05|135,002|-36.23%|21|2022-08-30|15/06/2022|0.08||71280000||2022-04-24|15/03/2022|0.03||62880000|
2022-10-30 15:15:09|08503|11692|TADAWUL 2180|449.65M|449650000|39.05|135,002|-36.23%|21|2022-08-30|15/06/2022|0.08||71280000||2022-04-24|15/03/2022|0.03||62880000|
2022-10-30 15:15:12|08504|11736|TADAWUL 4180|1.02B|1020000000|37.00|303,736|-24.87%|22|2022-08-30|15/06/2022|0.48||12820000||2022-05-24|15/03/2022|0.28||23290000|
2022-10-30 15:15:12|08504|11736|TADAWUL 4180|1.02B|1020000000|37.00|303,736|-24.87%|22|2022-08-30|15/06/2022|0.48||12820000||2022-05-24|15/03/2022|0.28||23290000|
2022-10-30 15:15:16|08505|11683|TADAWUL 2080|4.06B|4060000000|53.60|648,361|-8.46%|28|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.42||472500000|
2022-10-30 15:15:18|08505|11683|TADAWUL 2080|4.06B|4060000000|53.60|648,361|-8.46%|28|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.42||472500000|
2022-10-30 15:15:19|08506|11639|TADAWUL 8260|418.5M|418500000|8.37|671,067|-43.36%|22|2022-08-25|15/06/2022|-0.36||69960000||2022-05-27|15/03/2022|-0.38||58130000|
2022-10-30 15:15:20|08506|11639|TADAWUL 8260|418.5M|418500000|8.37|671,067|-43.36%|22|2022-08-25|15/06/2022|-0.36||69960000||2022-05-27|15/03/2022|-0.38||58130000|
2022-10-30 15:15:22|08507|11625|TADAWUL 8120|380.93M|380930000|8.31|156,556|-45.62%|22|2022-08-29|15/06/2022|0.05||106500000||2022-05-30|15/03/2022|-0.78||111500000|
2022-10-30 15:15:22|08507|11625|TADAWUL 8120|380.93M|380930000|8.31|156,556|-45.62%|22|2022-08-29|15/06/2022|0.05||106500000||2022-05-30|15/03/2022|-0.78||111500000|
2022-10-30 15:15:26|08508|11647|TADAWUL 6001|2.17B|2170000000|61.40|80,640|-34.72%|26|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|-0.05||282000000|286500000
2022-10-30 15:15:26|08508|11647|TADAWUL 6001|2.17B|2170000000|61.40|80,640|-34.72%|26|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|-0.05||282000000|286500000
2022-10-30 15:15:28|08509|19032|TADAWUL 3001|1.25B|1250000000|12.78|451,500|-13.82%|25|2023-01-16|15/12/2022|||||2022-11-09|15/09/2022||||
2022-10-30 15:15:30|08509|19032|TADAWUL 3001|1.25B|1250000000|12.78|451,500|-13.82%|25|2023-01-16|15/12/2022|||||2022-11-09|15/09/2022||||
2022-10-30 15:15:31|08510|11648|TADAWUL 6002|2.51B|2510000000|39.35|193,344|-41.77%|37|2022-10-31|15/09/2022||0.99||372060000|2022-08-03|15/06/2022|0.31|0.42|291810000|292000000
2022-10-30 15:15:33|08510|11648|TADAWUL 6002|2.51B|2510000000|39.35|193,344|-41.77%|37|2022-10-31|15/09/2022||0.99||372060000|2022-08-03|15/06/2022|0.31|0.42|291810000|292000000
2022-10-30 15:15:33|08511|1178933|TADAWUL 2082|128.67B|128670000000|175.40|567,879|146.5%|7|2022-08-10|15/06/2022|0.53||1290000000|1418000000|2022-06-09|15/03/2022|0.24||1180000000|1402000000
2022-10-30 15:15:37|08512|11743|TADAWUL 4250|24.66B|24660000000|21.32|2,113,902|-31.54%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022||||
2022-10-30 15:15:37|08511|1178933|TADAWUL 2082|128.67B|128670000000|175.40|567,879|146.5%|7|2022-08-10|15/06/2022|0.53||1290000000|1418000000|2022-06-09|15/03/2022|0.24||1180000000|1402000000
2022-10-30 15:15:39|08513|1010626|TADAWUL 4332|485.1M|485100000|7.36|124,929|-16.34%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2022-10-30 15:15:40|08512|11743|TADAWUL 4250|24.66B|24660000000|21.32|2,113,902|-31.54%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022||||
2022-10-30 15:15:42|08513|1010626|TADAWUL 4332|485.1M|485100000|7.36|124,929|-16.34%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2022-10-30 15:15:43|08514|1127827|TADAWUL 4342|2.48B|2480000000|13.26|124,666|-8.89%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2022-10-30 15:15:44|08514|1127827|TADAWUL 4342|2.48B|2480000000|13.26|124,666|-8.89%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2022-10-30 15:15:46|08515|11737|TADAWUL 4190|19.85B|19850000000|165.40|147,719|-17.75%|33|2023-01-16|15/12/2022||3.14||2720000000|2022-11-01|15/09/2022||2.05||2250000000
2022-10-30 15:15:47|08515|11737|TADAWUL 4190|19.85B|19850000000|165.40|147,719|-17.75%|33|2023-01-16|15/12/2022||3.14||2720000000|2022-11-01|15/09/2022||2.05||2250000000
2022-10-30 15:15:48|08516|11656|TADAWUL 6090|677M|677000000|13.54|553,156|-41.91%|22|2022-08-25|15/06/2022|0.49||17840000||2022-05-27|15/03/2022|0.07||26310000|
2022-10-30 15:15:49|08516|11656|TADAWUL 6090|677M|677000000|13.54|553,156|-41.91%|22|2022-08-25|15/06/2022|0.49||17840000||2022-05-27|15/03/2022|0.07||26310000|
2022-10-30 15:15:51|08517|19023|TADAWUL 3091|1.28B|1280000000|11.72|409,502|-23.99%|29|2022-11-10|15/09/2022|||||2022-07-27|15/06/2022|-0.02||49480000|53000000
2022-10-30 15:15:52|08517|19023|TADAWUL 3091|1.28B|1280000000|11.72|409,502|-23.99%|29|2022-11-10|15/09/2022|||||2022-07-27|15/06/2022|-0.02||49480000|53000000
2022-10-30 15:15:54|08518|19030|TADAWUL 4310|4.13B|4130000000|12.18|644,747|-33.01%|22|2022-08-28|15/06/2022|-0.03||13690000||2022-05-25|15/03/2022|-0.02||15730000|
2022-10-30 15:15:54|08518|19030|TADAWUL 4310|4.13B|4130000000|12.18|644,747|-33.01%|22|2022-08-28|15/06/2022|-0.03||13690000||2022-05-25|15/03/2022|-0.02||15730000|
2022-10-30 15:15:57|08519|11746|TADAWUL 4280|31.5B|31500000000|8.48|463,221|-18.27%|33|2023-01-19|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-30 15:15:57|08519|11746|TADAWUL 4280|31.5B|31500000000|8.48|463,221|-18.27%|33|2023-01-19|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-30 15:16:00|08520|985835|TADAWUL 4011|819.87M|819870000|14.30|587,432|-35.41%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.15||424000000|
2022-10-30 15:16:00|08520|985835|TADAWUL 4011|819.87M|819870000|14.30|587,432|-35.41%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.15||424000000|
2022-10-30 15:16:02|08521|1097263|TADAWUL 1830|4.2B|4200000000|80.40|797,367|-33.54%|22|2023-02-13|15/12/2022|||||2022-10-25|15/09/2022||||266000000
2022-10-30 15:16:02|08521|1097263|TADAWUL 1830|4.2B|4200000000|80.40|797,367|-33.54%|22|2023-02-13|15/12/2022|||||2022-10-25|15/09/2022||||266000000
2022-10-30 15:16:05|08522|11669|TADAWUL 1211|208.95B|208950000000|85.40|3,763,940|102.7%|38|2023-01-20|15/12/2022||1.04||7610000000|2022-10-26|15/09/2022||1.12||9800000000
2022-10-30 15:16:06|08522|11669|TADAWUL 1211|208.95B|208950000000|85.40|3,763,940|102.7%|38|2023-01-20|15/12/2022||1.04||7610000000|2022-10-26|15/09/2022||1.12||9800000000
2022-10-30 15:16:08|08523|11696|TADAWUL 2220|676.85M|676850000|19.12|364,760|-43.5%|22|2022-08-21|15/06/2022|-0.23||54520000||2022-05-25|15/03/2022|-0.2||77030000|
2022-10-30 15:16:09|08523|11696|TADAWUL 2220|676.85M|676850000|19.12|364,760|-43.5%|22|2022-08-21|15/06/2022|-0.23||54520000||2022-05-25|15/03/2022|-0.2||77030000|
2022-10-30 15:16:10|08524|11615|TADAWUL 8020|642M|642000000|12.84|466,198|-55.22%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:16:13|08525|11729|TADAWUL 4100|10.28B|10280000000|62.40|76,745|-14.48%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2022-10-30 15:16:16|08524|11615|TADAWUL 8020|642M|642000000|12.84|466,198|-55.22%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:16:16|08526|11616|TADAWUL 8030|1.01B|1010000000|9.63|304,734|-48.04%|25|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|-0.73||540200000|
2022-10-30 15:16:18|08525|11729|TADAWUL 4100|10.28B|10280000000|62.40|76,745|-14.48%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2022-10-30 15:16:19|08527|1141642|TADAWUL 4346|216M|216000000|5.41|200,174|-30.5%|7|2022-09-26|15/06/2021|-1.37||27380000||2022-09-26|15/06/2022|0.21||31790000|
2022-10-30 15:16:21|08526|11616|TADAWUL 8030|1.01B|1010000000|9.63|304,734|-48.04%|25|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|-0.73||540200000|
2022-10-30 15:16:22|08528|11709|TADAWUL 2370|469.6M|469600000|11.78|328,138|-46.39%|22|2022-08-24|15/06/2022|-0.3||198200000||2022-06-01|15/03/2022|||187600000|
2022-10-30 15:16:23|08527|1141642|TADAWUL 4346|216.4M|216400000|5.41|200,174|-30.5%|7|2022-09-26|15/06/2021|-1.37||27380000||2022-09-26|15/06/2022|0.21||31790000|
2022-10-30 15:16:25|08529|969107|TADAWUL 4009|3B|3000000000|32.55|755,813|-12.13%|23|2022-11-09|15/09/2022|||||2022-08-07|15/06/2022|0.11|0.11|511550000|511550000
2022-10-30 15:16:25|08528|11709|TADAWUL 2370|469.6M|469600000|11.78|328,138|-46.39%|22|2022-08-24|15/06/2022|-0.3||198200000||2022-06-01|15/03/2022|||187600000|
2022-10-30 15:16:27|08530|953109|TADAWUL 1202|2.61B|2610000000|52.30|353,724|12.31%|22|2022-08-16|15/06/2022|1.97||346900000||2022-05-11|15/03/2022|1.85||305000000|
2022-10-30 15:16:28|08529|969107|TADAWUL 4009|3B|3000000000|32.55|755,813|-12.13%|23|2022-11-09|15/09/2022|||||2022-08-07|15/06/2022|0.11|0.11|511550000|511550000
2022-10-30 15:16:30|08530|953109|TADAWUL 1202|2.61B|2610000000|52.30|353,724|12.31%|22|2022-08-16|15/06/2022|1.97||346900000||2022-05-11|15/03/2022|1.85||305000000|
2022-10-30 15:16:31|08531|11720|TADAWUL 4002|22.2B|22200000000|222.00|107,181|23.92%|33|2023-01-19|15/12/2022||1.84||776120000|2022-10-24|15/09/2022||1.6||633720000
2022-10-30 15:16:33|08532|1054997|TADAWUL 4336|585.73M|585730000|8.60|98,031|-14.44%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2022-10-30 15:16:33|08531|11720|TADAWUL 4002|22.2B|22200000000|222.00|107,181|23.92%|33|2023-01-19|15/12/2022||1.84||776120000|2022-10-24|15/09/2022||1.6||633720000
2022-10-30 15:16:36|08532|1054997|TADAWUL 4336|585.73M|585730000|8.60|98,031|-14.44%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2022-10-30 15:16:36|08533|1054998|TADAWUL 4335|783.2M|783200000|8.90|125,085|-9.32%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2022-10-30 15:16:38|08533|1054998|TADAWUL 4335|783.2M|783200000|8.90|125,085|-9.32%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2022-10-30 15:16:39|08534|11649|TADAWUL 6010|2.64B|2640000000|25.90|371,913|-26.76%|29|2022-11-09|15/09/2022|0.27||702700000||2022-07-25|15/06/2022|0.27||707800000|580000000
2022-10-30 15:16:40|08534|11649|TADAWUL 6010|2.64B|2640000000|25.90|371,913|-26.76%|29|2022-11-09|15/09/2022|0.27||702700000||2022-07-25|15/06/2022|0.27||707800000|580000000
2022-10-30 15:16:42|08535|40407|TADAWUL 3002|2.14B|2140000000|12.62|767,118|-35.45%|27|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|0.08||108000000|106500000
2022-10-30 15:16:42|08535|40407|TADAWUL 3002|2.14B|2140000000|12.62|767,118|-35.45%|27|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|0.08||108000000|106500000
2022-10-30 15:16:45|08536|11695|TADAWUL 2210|1.06B|1060000000|45.05|394,196|9.29%|22|2022-08-03|15/06/2022|1.13||154900000||2022-05-08|15/03/2022|1.42||172800000|
2022-10-30 15:16:45|08536|11695|TADAWUL 2210|1.06B|1060000000|45.05|394,196|9.29%|22|2022-08-03|15/06/2022|1.13||154900000||2022-05-08|15/03/2022|1.42||172800000|
2022-10-30 15:16:49|08537|942783|TADAWUL 1180|257.41B|257410000000|57.80|2,915,115|-9.26%|26|2023-02-01|15/12/2022||1.09||9110000000|2022-10-18|15/09/2022||1.05||8740000000
2022-10-30 15:16:49|08537|942783|TADAWUL 1180|257.41B|257410000000|57.80|2,915,115|-9.26%|26|2023-02-01|15/12/2022||1.09||9110000000|2022-10-18|15/09/2022||1.05||8740000000
2022-10-30 15:16:52|08538|1116144|TADAWUL 4291|2.55B|2550000000|59.20|72,196|-7.56%|17|2023-01-05|15/11/2022|||||2022-12-14|15/08/2022||||
2022-10-30 15:16:52|08538|1116144|TADAWUL 4291|2.55B|2550000000|59.20|72,196|-7.56%|17|2023-01-05|15/11/2022|||||2022-12-14|15/08/2022||||
2022-10-30 15:16:55|08539|11684|TADAWUL 2090|828.08M|828080000|26.25|908,428|-43.6%|22|2022-08-29|15/06/2022|0.05||17650000||2022-05-31|15/03/2022|0.1||14580000|
2022-10-30 15:16:55|08539|11684|TADAWUL 2090|828.08M|828080000|26.25|908,428|-43.6%|22|2022-08-29|15/06/2022|0.05||17650000||2022-05-31|15/03/2022|0.1||14580000|
2022-10-30 15:16:58|08540|48637|TADAWUL 3004|2.12B|2120000000|11.80|491,192|-21.24%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.14||133400000|126000000
2022-10-30 15:16:58|08540|48637|TADAWUL 3004|2.12B|2120000000|11.80|491,192|-21.24%|28|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.14||133400000|126000000
2022-10-30 15:17:01|08541|11710|TADAWUL 2380|22.47B|22470000000|13.64|8,338,186|-32.77%|32|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022||||
2022-10-30 15:17:02|08541|11710|TADAWUL 2380|22.47B|22470000000|13.64|8,338,186|-32.77%|32|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022||||
2022-10-30 15:17:04|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|-5.51%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-10-30 15:17:04|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|-5.51%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-10-30 15:17:07|08543|11714|TADAWUL 3040|6.8B|6800000000|75.60|43,139|-5.64%|32|2023-01-05|15/12/2022|||||2022-10-31|15/09/2022||||170500000
2022-10-30 15:17:07|08543|11714|TADAWUL 3040|6.8B|6800000000|75.60|43,139|-5.64%|32|2023-01-05|15/12/2022|||||2022-10-31|15/09/2022||||170500000
2022-10-30 15:17:11|08544|997128|TADAWUL 6012|418.92M|418920000|26.40|248,022|-48.9%|22|2022-08-28|15/06/2022|-0.51||43050000||2022-05-25|15/03/2022|-0.14||37340000|
2022-10-30 15:17:13|08544|997128|TADAWUL 6012|418.92M|418920000|26.40|248,022|-48.9%|22|2022-08-28|15/06/2022|-0.51||43050000||2022-05-25|15/03/2022|-0.14||37340000|
2022-10-30 15:17:14|08545|11741|TADAWUL 4230|950.87M|950870000|31.35|434,024|-41.21%|26|2023-01-18|15/12/2022|||||2022-11-09|15/09/2022||||
2022-10-30 15:17:16|08545|11741|TADAWUL 4230|950.87M|950870000|31.35|434,024|-41.21%|26|2023-01-18|15/12/2022|||||2022-11-09|15/09/2022||||
2022-10-30 15:17:18|08546|11657|TADAWUL 1010|106.2B|106200000000|35.60|978,852|21.15%|38|2023-02-13|15/12/2022||0.62||3600000000|2022-10-12|15/09/2022||0.58||3480000000
2022-10-30 15:17:19|08546|11657|TADAWUL 1010|106.2B|106200000000|35.60|978,852|21.15%|38|2023-02-13|15/12/2022||0.62||3600000000|2022-10-12|15/09/2022||0.58||3480000000
2022-10-30 15:17:21|08547|994496|TADAWUL 4330|1.91B|1910000000|11.10|344,458|8.32%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2022-10-30 15:17:21|08547|994496|TADAWUL 4330|1.91B|1910000000|11.10|344,458|8.32%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2022-10-30 15:17:24|08548|11662|TADAWUL 1060|86.3B|86300000000|41.70|803,709|29.41%|38|2023-02-21|15/12/2022||0.64||2700000000|2022-10-26|15/09/2022|0.68|0.59|3570000000|2630000000
2022-10-30 15:17:25|08548|11662|TADAWUL 1060|86.3B|86300000000|41.70|803,709|29.41%|38|2023-02-21|15/12/2022||0.64||2700000000|2022-10-26|15/09/2022|0.68|0.59|3570000000|2630000000
2022-10-30 15:17:27|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-62.6%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2022-10-30 15:17:30|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-62.6%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2022-10-30 15:17:31|08550|11677|TADAWUL 2010|264.6B|264600000000|88.00|2,513,031|-30.39%|38|2023-01-23|15/12/2022||1.24||50690000000|2022-10-24|15/09/2022||1.74||47300000000
2022-10-30 15:17:32|08550|11677|TADAWUL 2010|264.6B|264600000000|88.00|2,513,031|-30.39%|38|2023-01-23|15/12/2022||1.24||50690000000|2022-10-24|15/09/2022||1.74||47300000000
2022-10-30 15:17:34|08551|11678|TADAWUL 2020|75.98B|75980000000|159.40|1,491,417|-0.12%|37|2023-01-26|15/12/2022||4.46||4900000000|2022-10-26|15/09/2022||5.29||4750000000
2022-10-30 15:17:35|08551|11678|TADAWUL 2020|75.98B|75980000000|159.40|1,491,417|-0.12%|37|2023-01-26|15/12/2022||4.46||4900000000|2022-10-26|15/09/2022||5.29||4750000000
2022-10-30 15:17:37|08552|11644|TADAWUL 2270|7.42B|7420000000|231.20|52,280|40.24%|26|2023-01-16|15/12/2022||||493800000|2022-10-24|15/09/2022|2.67||694500000|561000000
2022-10-30 15:17:38|08552|11644|TADAWUL 2270|7.42B|7420000000|231.20|52,280|40.24%|26|2023-01-16|15/12/2022||||493800000|2022-10-24|15/09/2022|2.67||694500000|561000000
2022-10-30 15:17:44|08553|997126|TADAWUL 1832|759.5M|759500000|43.45|868,060|-32.72%|20|2022-08-25|15/06/2022|-0.06||16480000||2022-05-27|15/03/2022|-0.1||19770000|
2022-10-30 15:17:44|08553|997126|TADAWUL 1832|759.5M|759500000|43.45|868,060|-32.72%|20|2022-08-25|15/06/2022|-0.06||16480000||2022-05-27|15/03/2022|-0.1||19770000|
2022-10-30 15:17:46|08554|11631|TADAWUL 8180|266M|266000000|18.56|1,011,717|-51.04%|21|2022-09-29|15/03/2022|-0.67||98550000||2022-03-31|15/12/2021|-0.13||87950000|
2022-10-30 15:17:46|08554|11631|TADAWUL 8180|260.4M|260400000|18.56|1,011,717|-51.04%|21|2022-09-29|15/03/2022|-0.67||98550000||2022-03-31|15/12/2021|-0.13||87950000|
2022-10-30 15:17:50|08555|11703|TADAWUL 2310|29.49B|29490000000|40.55|2,081,031|-7.74%|37|2022-10-19|15/09/2022|1.07|1.37|2940000000|2560000000|2022-07-26|15/06/2022|1.72|1.72|3190000000|3190000000
2022-10-30 15:17:50|08555|11703|TADAWUL 2310|29.49B|29490000000|40.55|2,081,031|-7.74%|37|2022-10-19|15/09/2022|1.07|1.37|2940000000|2560000000|2022-07-26|15/06/2022|1.72|1.72|3190000000|3190000000
2022-10-30 15:17:57|08556|11659|TADAWUL 1030|18.18B|18180000000|18.24|543,701|34.63%|33|2023-02-06|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 15:17:57|08556|11659|TADAWUL 1030|18.18B|18180000000|18.24|543,701|34.63%|33|2023-02-06|15/12/2022|||||2022-10-25|15/09/2022||||
2022-10-30 15:17:59|08557|11686|TADAWUL 2120|1.71B|1710000000|34.30|1,091,582|-30.27%|22|2022-08-25|15/06/2022|0.55||31090000||2022-05-18|15/03/2022|0.62||34440000|
2022-10-30 15:18:00|08557|11686|TADAWUL 2120|1.71B|1710000000|34.30|1,091,582|-30.27%|22|2022-08-25|15/06/2022|0.55||31090000||2022-05-18|15/03/2022|0.62||34440000|
2022-10-30 15:18:02|08558|11623|TADAWUL 8100|387.6M|387600000|13.00|144,353|-41.47%|22|2022-08-30|15/06/2022|-1.02||169600000||2022-05-29|15/03/2022|0.23||138500000|
2022-10-30 15:18:02|08558|11623|TADAWUL 8100|387.6M|387600000|13.00|144,353|-41.47%|22|2022-08-30|15/06/2022|-1.02||169600000||2022-05-29|15/03/2022|0.23||138500000|
2022-10-30 15:18:04|08559|11618|TADAWUL 8050|145.6M|145600000|14.56|358,731|-74.5%|23|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-6.16||120200000|
2022-10-30 15:18:04|08559|11618|TADAWUL 8050|145.6M|145600000|14.56|358,731|-74.5%|23|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-6.16||120200000|
2022-10-30 15:18:07|08560|11724|TADAWUL 4040|2.13B|2130000000|17.00|611,390|-29.92%|22|2022-08-23|15/06/2022|0.02||310400000||2022-05-24|15/03/2022|-0.03||299300000|
2022-10-30 15:18:07|08560|11724|TADAWUL 4040|2.13B|2130000000|17.00|611,390|-29.92%|22|2022-08-23|15/06/2022|0.02||310400000||2022-05-24|15/03/2022|-0.03||299300000|
2022-10-30 15:18:09|08561|11679|TADAWUL 2030|1.38B|1380000000|92.00|312,130|-37.12%|22|2022-08-25|15/06/2022|1.4||22490000||2022-05-25|15/03/2022|-0.04||28500|
2022-10-30 15:18:10|08561|11679|TADAWUL 2030|1.38B|1380000000|92.00|312,130|-37.12%|22|2022-08-25|15/06/2022|1.4||22490000||2022-05-25|15/03/2022|-0.04||28500|
2022-10-30 15:18:13|08562|11725|TADAWUL 4050|1.91B|1910000000|31.60|395,266|-5.77%|22|2022-08-24|15/06/2022|0.49||2070000000||2022-05-05|15/03/2022|0.13||1270000000|
2022-10-30 15:18:13|08562|11725|TADAWUL 4050|1.91B|1910000000|31.60|395,266|-5.77%|22|2022-08-24|15/06/2022|0.49||2070000000||2022-05-05|15/03/2022|0.13||1270000000|
2022-10-30 15:18:15|08563|1153650|TADAWUL 2222|7.64T|7640000000000|34.75|4,911,016|1.11%|17|2022-11-01|15/09/2022||0.7559||597660000000|2022-08-15|15/06/2022|0.79|0.794|649270000000|649270000000
2022-10-30 15:18:15|08563|1153650|TADAWUL 2222|7.63T|7630000000000|34.75|4,911,016|1.11%|17|2022-11-01|15/09/2022||0.7559||597660000000|2022-08-15|15/06/2022|0.79|0.794|649270000000|649270000000
2022-10-30 15:18:18|08564|11685|TADAWUL 2110|381.38M|381380000|57.20|224,461|-58.88%|28|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|-6.68||25030000|
2022-10-30 15:18:19|08564|11685|TADAWUL 2110|381.38M|381380000|57.20|224,461|-58.88%|28|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|-6.68||25030000|
2022-10-30 15:18:21|08565|11713|TADAWUL 3030|8.29B|8290000000|54.40|159,716|-8.95%|33|2023-01-09|15/12/2022|||||2022-11-01|15/09/2022||||331870000
2022-10-30 15:18:21|08565|11713|TADAWUL 3030|8.29B|8290000000|54.40|159,716|-8.95%|33|2023-01-09|15/12/2022|||||2022-11-01|15/09/2022||||331870000
2022-10-30 15:18:24|08566|11680|TADAWUL 2040|3.27B|3270000000|40.55|586,967|-24.31%|33|2023-01-17|15/12/2022|||||2022-11-09|15/09/2022|0.54||366600000|
2022-10-30 15:18:25|08566|11680|TADAWUL 2040|3.27B|3270000000|40.55|586,967|-24.31%|33|2023-01-17|15/12/2022|||||2022-11-09|15/09/2022|0.54||366600000|
2022-10-30 15:18:28|08567|11697|TADAWUL 2230|2.48B|2480000000|29.40|228,519|-21.08%|30|2022-08-16|15/06/2022|0.16||956700000||2022-05-19|15/03/2022|0.39||904000000|
2022-10-30 15:18:29|08567|11697|TADAWUL 2230|2.48B|2480000000|29.40|228,519|-21.08%|30|2022-08-16|15/06/2022|0.16||956700000||2022-05-19|15/03/2022|0.39||904000000|
2022-10-30 15:18:31|08568|953110|TADAWUL 4008|1.2B|1200000000|33.45|238,198|-41.81%|25|2022-10-13|15/09/2022||||272400000|2022-07-28|15/06/2022|-0.57||251000000|309330000
2022-10-30 15:18:32|08568|953110|TADAWUL 4008|1.2B|1200000000|33.45|238,198|-41.81%|25|2022-10-13|15/09/2022||||272400000|2022-07-28|15/06/2022|-0.57||251000000|309330000
2022-10-30 15:18:35|08569|11749|TADAWUL 5110|111.66B|111660000000|26.75|1,216,171|-5.96%|36|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:18:35|08569|11749|TADAWUL 5110|111.66B|111660000000|26.75|1,216,171|-5.96%|36|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:18:38|08570|954945|TADAWUL 4031|4.93B|4930000000|26.20|289,058|-30.03%|26|2023-01-19|15/12/2022|||||2022-10-31|15/09/2022||||520000000
2022-10-30 15:18:38|08570|954945|TADAWUL 4031|4.93B|4930000000|26.20|289,058|-30.03%|26|2023-01-19|15/12/2022|||||2022-10-31|15/09/2022||||520000000
2022-10-30 15:18:41|08571|11707|TADAWUL 2350|19.47B|19470000000|12.98|2,793,980|-36.44%|38|2023-01-24|15/12/2022||-0.09||2700000000|2022-10-18|15/09/2022||0.0333||2860000000
2022-10-30 15:18:41|08571|11707|TADAWUL 2350|19.47B|19470000000|12.98|2,793,980|-36.44%|38|2023-01-24|15/12/2022||-0.09||2700000000|2022-10-18|15/09/2022||0.0333||2860000000
2022-10-30 15:18:44|08572|103952|TADAWUL 4006|967.5M|967500000|21.60|214,469|-32.61%|23|2022-11-10|15/09/2022|||||2022-08-24|15/06/2022|0.12||438000000|438000000
2022-10-30 15:18:44|08572|103952|TADAWUL 4006|967.5M|967500000|21.60|214,469|-32.61%|23|2022-11-10|15/09/2022|||||2022-08-24|15/06/2022|0.12||438000000|438000000
2022-10-30 15:18:46|08573|11633|TADAWUL 8200|1.18B|1180000000|13.26|160,589|-29.84%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:18:47|08573|11633|TADAWUL 8200|1.18B|1180000000|13.26|160,589|-29.84%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 15:18:49|08574|11642|TADAWUL 2050|15.44B|15440000000|29.00|537,659|-21.17%|37|2022-10-31|15/09/2022||0.46||6760000000|2022-08-24|15/06/2022|0.4|0.44|6890000000|6890000000
2022-10-30 15:18:49|08574|11642|TADAWUL 2050|15.44B|15440000000|29.00|537,659|-21.17%|37|2022-10-31|15/09/2022||0.46||6760000000|2022-08-24|15/06/2022|0.4|0.44|6890000000|6890000000
2022-10-30 15:18:51|08575|1097260|TADAWUL 4344|1.26B|1260000000|10.76|177,123|-12.48%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2022-10-30 15:18:52|08575|1097260|TADAWUL 4344|1.26B|1260000000|10.76|177,123|-12.48%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2022-10-30 15:18:54|08576|40406|TADAWUL 1810|4.59B|4590000000|19.36|1,680,939|-15.43%|30|2023-01-18|15/12/2022|||||2022-10-31|15/09/2022||||624000000
2022-10-30 15:18:55|08576|40406|TADAWUL 1810|4.59B|4590000000|19.36|1,680,939|-15.43%|30|2023-01-18|15/12/2022|||||2022-10-31|15/09/2022||||624000000
2022-10-30 15:19:00|08577|11652|TADAWUL 6050|1.25B|1250000000|31.35|700,218|-43.12%|22|2022-08-30|15/06/2022|-0.2||12280000||2022-05-29|15/03/2022|-0.39||16980000|
2022-10-30 15:19:00|08577|11652|TADAWUL 6050|1.25B|1250000000|31.35|700,218|-43.12%|22|2022-08-30|15/06/2022|-0.2||12280000||2022-05-29|15/03/2022|-0.39||16980000|
2022-10-30 15:19:03|08578|11672|TADAWUL 1214|1.06B|1060000000|22.00|710,191|-31.96%|33|2023-01-19|15/12/2022|||||2022-11-08|15/09/2022||||282000000
2022-10-30 15:19:06|08579|11653|TADAWUL 6060|480M|480000000|64.00|251,470|-35.43%|22|2022-08-28|15/06/2022|-0.05||||2022-05-24|15/03/2022|-0.08|||
2022-10-30 15:19:07|08578|11672|TADAWUL 1214|1.06B|1060000000|22.00|710,191|-31.96%|33|2023-01-19|15/12/2022|||||2022-11-08|15/09/2022||||282000000
2022-10-30 15:19:09|08580|11687|TADAWUL 2130|520.8M|520800000|13.02|405,020|-40.82%|22|2022-08-21|15/06/2022|-0.16||41400000||2022-05-22|15/03/2022|-0.12||41410000|
2022-10-30 15:19:09|08579|11653|TADAWUL 6060|480M|480000000|64.00|251,470|-35.43%|22|2022-08-28|15/06/2022|-0.05||||2022-05-24|15/03/2022|-0.08|||
2022-10-30 15:19:12|08580|11687|TADAWUL 2130|520.8M|520800000|13.02|405,020|-40.82%|22|2022-08-21|15/06/2022|-0.16||41400000||2022-05-22|15/03/2022|-0.12||41410000|
2022-10-30 15:19:13|08581|11732|TADAWUL 4140|758.16M|758160000|39.10|1,886,346|-4.9%|22|2022-08-24|15/06/2022|-0.68||42750||2022-05-25|15/03/2022|-0.15||63460|
2022-10-30 15:19:14|08581|11732|TADAWUL 4140|758.16M|758160000|39.10|1,886,346|-4.9%|22|2022-08-24|15/06/2022|-0.68||42750||2022-05-25|15/03/2022|-0.15||63460|
2022-10-30 15:19:17|08582|11699|TADAWUL 2250|16.61B|16610000000|21.98|1,842,574|-41.88%|32|2022-10-26|15/09/2022||0.4|||2022-08-03|15/06/2022|0.63|0.445|0.00|
2022-10-30 15:19:17|08582|11699|TADAWUL 2250|16.61B|16610000000|21.98|1,842,574|-41.88%|32|2022-10-26|15/09/2022||0.4|||2022-08-03|15/06/2022|0.63|0.445|0.00|
2022-10-30 15:19:19|08583|11693|TADAWUL 2190|1.8B|1800000000|22.16|1,231,633|-35.97%|24|2023-01-18|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 15:19:20|08583|11693|TADAWUL 2190|1.8B|1800000000|22.16|1,231,633|-35.97%|24|2023-01-18|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 15:19:23|08584|11715|TADAWUL 3050|7.7B|7700000000|55.00|81,576|-23.74%|33|2023-01-16|15/12/2022|||||2022-10-24|15/09/2022||||353930000
2022-10-30 15:19:23|08584|11715|TADAWUL 3050|7.7B|7700000000|55.00|81,576|-23.74%|33|2023-01-16|15/12/2022|||||2022-10-24|15/09/2022||||353930000
2022-10-30 15:19:26|08585|11682|TADAWUL 2070|3.2B|3200000000|26.75|256,707|-39.95%|31|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|-0.39||310600000|359000000
2022-10-30 15:19:26|08585|11682|TADAWUL 2070|3.2B|3200000000|26.75|256,707|-39.95%|31|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|-0.39||310600000|359000000
2022-10-30 15:19:29|08586|11702|TADAWUL 2300|970.56M|970560000|29.00|409,578|-26.44%|23|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|1.1||146300000|
2022-10-30 15:19:29|08586|11702|TADAWUL 2300|970.56M|970560000|29.00|409,578|-26.44%|23|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|1.1||146300000|
2022-10-30 15:19:34|08587|11745|TADAWUL 4270|1.06B|1060000000|17.50|551,888|-35.32%|22|2022-08-18|15/06/2022|0.02||270200000||2022-05-23|15/03/2022|-0.05||236400000|
2022-10-30 15:19:34|08587|11745|TADAWUL 4270|1.06B|1060000000|17.50|551,888|-35.32%|22|2022-08-18|15/06/2022|0.02||270200000||2022-05-23|15/03/2022|-0.05||236400000|
2022-10-30 15:19:36|08588|11722|TADAWUL 4020|4.73B|4730000000|12.64|1,534,304|-34.6%|29|2023-01-17|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:19:36|08588|11722|TADAWUL 4020|4.73B|4730000000|12.64|1,534,304|-34.6%|29|2023-01-17|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 15:19:40|08589|11739|TADAWUL 4210|15.87B|15870000000|197.80|67,830|19.41%|22|2022-08-23|15/06/2022|2.11||907200000||2022-05-24|15/03/2022|1.41||786300000|
2022-10-30 15:19:40|08589|11739|TADAWUL 4210|15.87B|15870000000|197.80|67,830|19.41%|22|2022-08-23|15/06/2022|2.11||907200000||2022-05-24|15/03/2022|1.41||786300000|
2022-10-30 15:19:43|08590|11674|TADAWUL 1320|1.03B|1030000000|20.26|251,094|-27.79%|27|2023-01-17|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 15:19:44|08590|11674|TADAWUL 1320|1.03B|1030000000|20.26|251,094|-27.79%|27|2023-01-17|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 15:19:46|08591|11750|TADAWUL 7010|201B|201000000000|40.25|5,010,805|-14.53%|38|2023-01-19|15/12/2022||0.5937||17160000000|2022-10-27|15/09/2022||0.5838||16860000000
2022-10-30 15:19:46|08591|11750|TADAWUL 7010|201B|201000000000|40.25|5,010,805|-14.53%|38|2023-01-19|15/12/2022||0.5937||17160000000|2022-10-27|15/09/2022||0.5838||16860000000
2022-10-30 15:19:51|08592|11708|TADAWUL 2360|705M|705000000|47.00|199,718|-47.87%|22|2022-08-18|15/06/2022|-0.7||12750000||2022-05-18|15/03/2022|0.09||18540000|
2022-10-30 15:19:51|08592|11708|TADAWUL 2360|705M|705000000|47.00|199,718|-47.87%|22|2022-08-18|15/06/2022|-0.7||12750000||2022-05-18|15/03/2022|0.09||18540000|
2022-10-30 15:19:54|08593|1141643|TADAWUL 4345|606.52M|606520000|5.13|634,555|-34.02%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2022-10-30 15:19:54|08593|1141643|TADAWUL 4345|606.52M|606520000|5.13|634,555|-34.02%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2022-10-30 15:19:56|08594|11651|TADAWUL 6040|654.25M|654250000|16.70|419,342|-55.11%|22|2022-08-31|15/06/2022|-0.46||25250000||2022-05-29|15/03/2022|-0.27||21580000|
2022-10-30 15:19:56|08594|11651|TADAWUL 6040|654.25M|654250000|16.70|419,342|-55.11%|22|2022-08-31|15/06/2022|-0.46||25250000||2022-05-29|15/03/2022|-0.27||21580000|
2022-10-30 15:19:59|08595|11728|TADAWUL 4090|4.56B|4560000000|28.40|153,155|-21.23%|32|2023-01-18|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-30 15:19:59|08595|11728|TADAWUL 4090|4.56B|4560000000|28.40|153,155|-21.23%|32|2023-01-18|15/12/2022|||||2022-11-02|15/09/2022||||
2022-10-30 15:20:02|08596|40405|TADAWUL 1201|1.02B|1020000000|10.66|332,948|-46.09%|23|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.16||286300000|
2022-10-30 15:20:02|08596|40405|TADAWUL 1201|1.02B|1020000000|10.66|332,948|-46.09%|23|2022-11-03|15/09/2022|||||2022-07-28|15/06/2022|-0.16||286300000|
2022-10-30 15:20:05|08597|1011863|TADAWUL 4333|642.6M|642600000|12.60|133,650|-9.63%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2022-10-30 15:20:05|08597|1011863|TADAWUL 4333|642.6M|642600000|12.60|133,650|-9.63%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2022-10-30 15:20:07|08598|1176205|TADAWUL 2281|2.14B|2140000000|104.80|304,312|19.51%|6|2022-11-03|15/09/2022|||||2022-08-15|15/06/2022|1.51||531000000|485000000
2022-10-30 15:20:08|08598|1176205|TADAWUL 2281|2.14B|2140000000|104.80|304,312|19.51%|6|2022-11-03|15/09/2022|||||2022-08-15|15/06/2022|1.51||531000000|485000000
2022-10-30 15:20:10|08599|11726|TADAWUL 4070|526M|526000000|105.20|221,090|-36.18%|22|2022-08-28|15/06/2022|-1.43||23040000||2022-07-01|15/03/2022|-1.27||19960000|
2022-10-30 15:20:10|08599|11726|TADAWUL 4070|526M|526000000|105.20|221,090|-36.18%|22|2022-08-28|15/06/2022|-1.43||23040000||2022-07-01|15/03/2022|-1.27||19960000|
2022-10-30 15:20:15|08600|11681|TADAWUL 2060|8.79B|8790000000|13.16|3,307,743|-47.31%|37|2022-10-26|15/09/2022||0.33||872070000|2022-08-04|15/06/2022|0.465|0.4533|1080000000|996000000
2022-10-30 15:20:16|08600|11681|TADAWUL 2060|8.79B|8790000000|13.16|3,307,743|-47.31%|37|2022-10-26|15/09/2022||0.33||872070000|2022-08-04|15/06/2022|0.465|0.4533|1080000000|996000000
2022-10-30 15:20:19|08601|11614|TADAWUL 8010|10.53B|10530000000|82.60|224,788|-1.63%|33|2023-01-16|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 15:20:19|08601|11614|TADAWUL 8010|10.53B|10530000000|82.60|224,788|-1.63%|33|2023-01-16|15/12/2022|||||2022-10-24|15/09/2022||||
2022-10-30 15:20:22|08602|11718|TADAWUL 3090|1.57B|1570000000|17.42|213,115|-8.21%|30|2023-01-16|15/12/2022|||||2022-10-19|15/09/2022||||
2022-10-30 15:20:23|08602|11718|TADAWUL 3090|1.57B|1570000000|17.42|213,115|-8.21%|30|2023-01-16|15/12/2022|||||2022-10-19|15/09/2022||||
2022-10-30 15:20:25|08603|11735|TADAWUL 4170|1.08B|1080000000|205.40|163,111|39.88%|22|2022-08-25|15/06/2022|0.01||2480000||2022-05-30|15/03/2022|0.02||2250000|
2022-10-30 15:20:26|08603|11735|TADAWUL 4170|1.08B|1080000000|205.40|163,111|39.88%|22|2022-08-25|15/06/2022|0.01||2480000||2022-05-30|15/03/2022|0.02||2250000|
2022-10-30 15:20:27|08604|1172117|TADAWUL 4261|2.98B|2980000000|70.00|201,581|11.76%|12|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1||226600000|234000000
2022-10-30 15:20:28|08604|1172117|TADAWUL 4261|2.98B|2980000000|70.00|201,581|11.76%|12|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1||226600000|234000000
2022-10-30 15:20:31|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|
2022-10-30 15:20:31|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|
2022-10-30 15:20:34|08606|11632|TADAWUL 8190|330.4M|330400000|8.20|1,814,903|-75.88%|22|2022-08-31|15/06/2022|-0.52||77230000||2022-05-25|15/03/2022|-0.55||56000000|
2022-10-30 15:20:35|08606|11632|TADAWUL 8190|330.4M|330400000|8.20|1,814,903|-75.88%|22|2022-08-31|15/06/2022|-0.52||77230000||2022-05-25|15/03/2022|-0.55||56000000|
2022-10-30 15:20:41|08607|103951|TADAWUL 3005|1.02B|1020000000|18.52|283,461|-29.57%|23|2022-11-08|15/09/2022|||||2022-08-18|15/06/2022|0.15||63000000|63000000
2022-10-30 15:20:41|08607|103951|TADAWUL 3005|1.02B|1020000000|18.52|283,461|-29.57%|23|2022-11-08|15/09/2022|||||2022-08-18|15/06/2022|0.15||63000000|63000000
2022-10-30 15:20:48|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|
2022-10-30 15:20:48|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|
2022-10-30 15:20:50|08609|11643|TADAWUL 2100|799.87M|799870000|34.55|527,387|-33.79%|22|2022-08-21|15/06/2022|0.25||33000000||2022-05-13|15/03/2022|0.8||34560000|
2022-10-30 15:20:50|08609|11643|TADAWUL 2100|799.87M|799870000|34.55|527,387|-33.79%|22|2022-08-21|15/06/2022|0.25||33000000||2022-05-13|15/03/2022|0.8||34560000|
2022-10-30 15:20:52|08610|11619|TADAWUL 8060|1.16B|1160000000|13.60|328,969|-37.82%|22|2022-08-16|15/06/2022|0.04||353500000|323000000|2022-05-24|15/03/2022|-0.58||289600000|232000000
2022-10-30 15:20:53|08610|11619|TADAWUL 8060|1.16B|1160000000|13.60|328,969|-37.82%|22|2022-08-16|15/06/2022|0.04||353500000|323000000|2022-05-24|15/03/2022|-0.58||289600000|232000000
2022-10-30 15:20:55|08611|19025|TADAWUL 8300|603.2M|603200000|15.00|266,469|-49.15%|22|2022-08-22|15/06/2022|-0.35||136800000||2022-05-22|15/03/2022|-0.82||137900000|
2022-10-30 15:20:55|08611|19025|TADAWUL 8300|603.2M|603200000|15.00|266,469|-49.15%|22|2022-08-22|15/06/2022|-0.35||136800000||2022-05-22|15/03/2022|-0.82||137900000|
2022-10-30 15:20:59|08612|11701|TADAWUL 2290|25.28B|25280000000|45.00|657,243|-41.33%|34|2023-01-18|15/12/2022||0.51||1980000000|2022-10-17|15/09/2022||0.39||1710000000
2022-10-30 15:20:59|08612|11701|TADAWUL 2290|25.28B|25280000000|45.00|657,243|-41.33%|34|2023-01-18|15/12/2022||0.51||1980000000|2022-10-17|15/09/2022||0.39||1710000000
2022-10-30 15:21:02|08613|11716|TADAWUL 3060|6.57B|6570000000|41.80|143,107|7.83%|33|2023-01-16|15/12/2022|||||2022-11-02|15/09/2022||||240000000
2022-10-30 15:21:03|08613|11716|TADAWUL 3060|6.57B|6570000000|41.80|143,107|7.83%|33|2023-01-16|15/12/2022|||||2022-11-02|15/09/2022||||240000000
2022-10-30 15:21:05|08614|11712|TADAWUL 3020|6.01B|6010000000|29.70|249,751|7.22%|33|2023-02-13|15/12/2022|||||2022-10-18|15/09/2022|0.5||253400000|276630000
2022-10-30 15:21:08|08614|11712|TADAWUL 3020|6.01B|6010000000|29.70|249,751|7.22%|33|2023-02-13|15/12/2022|||||2022-10-18|15/09/2022|0.5||253400000|276630000
2022-10-30 15:21:12|08615|1050725|TADAWUL 3007|784.12M|784120000|35.10|134,858|-30.03%|22|2022-08-03|15/06/2022|0.18||184300000||2022-05-18|15/03/2022|0.26||151800000|
2022-10-30 15:21:15|08616|11752|TADAWUL 7030|11.34B|11340000000|12.74|3,715,644|-5.74%|34|2023-01-23|15/12/2022||0.05||2130000000|2022-10-25|15/09/2022||0.1511||2140000000
2022-10-30 15:21:18|08615|1050725|TADAWUL 3007|784.12M|784120000|35.10|134,858|-30.03%|22|2022-08-03|15/06/2022|0.18||184300000||2022-05-18|15/03/2022|0.26||151800000|
2022-10-30 15:21:18|08617|11698|TADAWUL 2240|1.08B|1080000000|17.90|564,153|-49.14%|28|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.46||957200000|
2022-10-30 15:21:20|08616|11752|TADAWUL 7030|11.34B|11340000000|12.74|3,715,644|-5.74%|34|2023-01-23|15/12/2022||0.05||2130000000|2022-10-25|15/09/2022||0.1511||2140000000
2022-10-30 15:21:21|08618|11689|TADAWUL 2150|1.25B|1250000000|38.30|893,744|2.71%|23|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.14||22700000|
2022-10-30 15:21:22|08617|11698|TADAWUL 2240|1.08B|1080000000|17.90|564,153|-49.14%|28|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.46||957200000|
2022-10-30 15:21:24|08619|9179|SGX STEL|40.44B|40440000000|2.450|25,966,380|-2%|38|2023-02-09|15/12/2022||0.0426||3900000000|2022-11-10|15/09/2022||0.0419||3790000000
2022-10-30 15:21:24|08618|11689|TADAWUL 2150|1.25B|1250000000|38.30|893,744|2.71%|23|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.14||22700000|
2022-10-30 15:21:26|08620|9184|SGX TBEV|14.32B|14320000000|0.570|15,298,209|-19.72%|35|2022-11-28|15/09/2022||0.1512|||2022-08-10|15/06/2022||0.2769|65000000000|65010000000
2022-10-30 15:21:27|08619|9179|SGX STEL|40.44B|40440000000|2.450|25,966,380|-2%|38|2023-02-09|15/12/2022||0.0426||3900000000|2022-11-10|15/09/2022||0.0419||3790000000
2022-10-30 15:21:29|08621|9098|SGX GENS|9.48B|9480000000|0.785|18,321,973|0%|38|2023-02-23|15/12/2022||0.0083||417000000|2022-11-10|15/09/2022||0.0069||398000000
2022-10-30 15:21:30|08620|9184|SGX TBEV|14.32B|14320000000|0.570|15,298,209|-19.72%|35|2022-11-28|15/09/2022||0.1512|||2022-08-10|15/06/2022||0.2769|65000000000|65010000000
2022-10-30 15:21:32|08622|8968|SGX CMLT|12.53B|12530000000|1.890|20,352,194|-12.09%|38|2023-01-25|15/12/2022||0.0285||263000000|2022-10-21|15/09/2022||0.0283||260400000
2022-10-30 15:21:32|08621|9098|SGX GENS|9.48B|9480000000|0.785|18,321,973|0%|38|2023-02-23|15/12/2022||0.0083||417000000|2022-11-10|15/09/2022||0.0069||398000000
2022-10-30 15:21:34|08623|8969|SGX DBSM|86.94B|86940000000|33.78|4,089,193|7.14%|38|2023-02-13|15/12/2022||0.7897||4360000000|2022-11-03|15/09/2022||0.7794||4290000000
2022-10-30 15:21:38|08622|8968|SGX CMLT|12.53B|12530000000|1.890|20,352,194|-12.09%|38|2023-01-25|15/12/2022||0.0285||263000000|2022-10-21|15/09/2022||0.0283||260400000
2022-10-30 15:21:38|08624|8959|SGX CTDM|6.89B|6890000000|7.60|1,669,220|3.83%|38|2023-02-24|15/12/2022||59.00||1610000000|2022-11-10|15/09/2022||||
2022-10-30 15:21:40|08623|8969|SGX DBSM|86.94B|86940000000|33.78|4,089,193|7.14%|38|2023-02-13|15/12/2022||0.7897||4360000000|2022-11-03|15/09/2022||0.7794||4290000000
2022-10-30 15:21:41|08625|8966|SGX OCBC|53.88B|53880000000|11.99|5,296,954|1.61%|27|2023-02-24|15/12/2022||0.3307||3160000000|2022-11-04|15/09/2022||0.3326||3050000000
2022-10-30 15:21:45|08626|942528|SGX CAPD|11.05B|11050000000|2.630|11,696,212|-14.89%|33|2023-02-06|15/12/2022||8.00||641030000|2022-10-12|15/09/2022||||
2022-10-30 15:21:46|08624|8959|SGX CTDM|6.89B|6890000000|7.60|1,669,220|3.83%|38|2023-02-24|15/12/2022||59.00||1610000000|2022-11-10|15/09/2022||||
2022-10-30 15:21:48|08625|8966|SGX OCBC|53.88B|53880000000|11.99|5,296,954|1.61%|27|2023-02-24|15/12/2022||0.3307||3160000000|2022-11-04|15/09/2022||0.3326||3050000000
2022-10-30 15:21:48|08627|8963|SGX CMDG|2.73B|2730000000|1.260|8,362,459|-19.23%|36|2023-02-15|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||990860000
2022-10-30 15:21:51|08626|942528|SGX CAPD|11.05B|11050000000|2.630|11,696,212|-14.89%|33|2023-02-06|15/12/2022||8.00||641030000|2022-10-12|15/09/2022||||
2022-10-30 15:21:52|08628|8962|SGX WLIL|22.47B|22470000000|3.600|6,412,371|-16.67%|35|2023-02-23|15/12/2022||0.0745||14490000000|2022-10-28|15/09/2022||0.0637||14830000000
2022-10-30 15:21:53|08627|8963|SGX CMDG|2.73B|2730000000|1.260|8,362,459|-19.23%|36|2023-02-15|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||990860000
2022-10-30 15:21:54|08629|8979|SGX STEG|10.09B|10090000000|3.240|5,809,434|-15.4%|36|2023-02-24|15/12/2022||0.0523||2350000000|2022-11-07|15/09/2022||0.0433||1940000000
2022-10-30 15:21:56|08628|8962|SGX WLIL|22.47B|22470000000|3.600|6,412,371|-16.67%|35|2023-02-23|15/12/2022||0.0745||14490000000|2022-10-28|15/09/2022||0.0637||14830000000
2022-10-30 15:21:57|08630|8960|SGX SCIL|5.12B|5120000000|2.870|5,283,159|42.79%|38|2023-02-23|15/12/2022||0.05||1630000000|2022-11-18|15/09/2022||0.1||1630000000
2022-10-30 15:21:59|08629|8979|SGX STEG|10.09B|10090000000|3.240|5,809,434|-15.4%|36|2023-02-24|15/12/2022||0.0523||2350000000|2022-11-07|15/09/2022||0.0433||1940000000
2022-10-30 15:22:00|08631|8955|SGX KPLM|12.19B|12190000000|6.96|3,932,388|29.37%|39|2023-01-26|15/12/2022||0.1909||2740000000|2022-10-27|15/09/2023||9.80||1364000000
2022-10-30 15:22:03|08632|991280|SGX KEPE|3.11B|3110000000|1.810|5,423,078|-24.27%|26|2023-01-23|15/12/2022|||||2022-10-18|15/09/2022||||
2022-10-30 15:22:03|08630|8960|SGX SCIL|5.12B|5120000000|2.870|5,283,159|42.79%|38|2023-02-23|15/12/2022||0.05||1630000000|2022-11-18|15/09/2022||0.1||1630000000
2022-10-30 15:22:05|08633|9196|SGX UOBH|45.31B|45310000000|27.06|2,337,997|1.16%|26|2023-02-15|15/12/2022||0.7014||3080000000|2022-10-28|15/09/2022||0.7652||3000000000
2022-10-30 15:22:05|08631|8955|SGX KPLM|12.19B|12190000000|6.96|3,932,388|29.37%|39|2023-01-26|15/12/2022||0.1909||2740000000|2022-10-27|15/09/2023||9.80||1364000000
2022-10-30 15:22:07|08634|9207|SGX YAZG|4.78B|4780000000|1.210|31,959,172|-14.79%|30|2023-03-02|15/12/2022||0.1269||4940000000|2022-11-09|15/09/2022||0.1656||4940000000
2022-10-30 15:22:07|08632|991280|SGX KEPE|3.11B|3110000000|1.810|5,423,078|-24.27%|26|2023-01-23|15/12/2022|||||2022-10-18|15/09/2022||||
2022-10-30 15:22:10|08633|9196|SGX UOBH|45.31B|45310000000|27.06|2,337,997|1.16%|26|2023-02-15|15/12/2022||0.7014||3080000000|2022-10-28|15/09/2022||0.7652||3000000000
2022-10-30 15:22:12|08634|9207|SGX YAZG|4.78B|4780000000|1.210|31,959,172|-14.79%|30|2023-03-02|15/12/2022||0.1269||4940000000|2022-11-09|15/09/2022||0.1656||4940000000
2022-10-30 15:22:13|08635|942530|SGX UTOS|5.1B|5100000000|6.04|1,036,315|-16.46%|30|2023-02-28|15/12/2022||0.127|||2022-11-16|15/09/2022||0.0907||
2022-10-30 15:22:14|08635|942530|SGX UTOS|5.1B|5100000000|6.04|1,036,315|-16.46%|30|2023-02-28|15/12/2022||0.127|||2022-11-16|15/09/2022||0.0907||
2022-10-30 15:22:16|08636|1177475|SGX CAPN|15.5B|15500000000|3.03|7,898,605|-11.27%|6|2022-10-20|15/09/2022|||||2022-08-11|15/06/2022|0.08|12.00|1350000000|1058000000
2022-10-30 15:22:17|08636|1177475|SGX CAPN|15.5B|15500000000|3.03|7,898,605|-11.27%|6|2022-10-20|15/09/2022|||||2022-08-11|15/06/2022|0.08|12.00|1350000000|1058000000
2022-10-30 15:22:18|08637|991283|SGX MAPI|6.03B|6030000000|2.230|6,456,146|-18.91%|26|2023-01-24|15/12/2022||0.0314||160250000|2022-10-26|15/09/2022|0.04|0.0314|175500000|160250000
2022-10-30 15:22:19|08637|991283|SGX MAPI|6.03B|6030000000|2.230|6,456,146|-18.91%|26|2023-01-24|15/12/2022||0.0314||160250000|2022-10-26|15/09/2022|0.04|0.0314|175500000|160250000
2022-10-30 15:22:21|08638|8972|SGX SGXL|9B|9000000000|8.42|2,247,902|-13.02%|38|2023-01-20|15/12/2022||0.0945||254420000|2022-10-27|15/09/2022||0.1064||274260000
2022-10-30 15:22:24|08639|955508|SGX VENM|4.62B|4620000000|15.870|717,060|-15.63%|30|2023-02-24|15/12/2022||0.3|||2022-11-11|15/09/2022||0.29||
2022-10-30 15:22:25|08638|8972|SGX SGXL|9B|9000000000|8.42|2,247,902|-13.02%|38|2023-01-20|15/12/2022||0.0945||254420000|2022-10-27|15/09/2022||0.1064||274260000
2022-10-30 15:22:27|08640|991284|SGX MAPL|7.3B|7300000000|1.520|13,780,787|-24.75%|26|2023-01-23|15/12/2022||0.02||192130000|2022-10-24|15/09/2022|0.02|0.02|183900000|192130000
2022-10-30 15:22:27|08639|955508|SGX VENM|4.62B|4620000000|15.870|717,060|-15.63%|30|2023-02-24|15/12/2022||0.3|||2022-11-11|15/09/2022||0.29||
2022-10-30 15:22:29|08641|953093|SGX DFIR|2.92B|2920000000|2.160|301,020|-39.5%|26|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.04||4480000000|
2022-10-30 15:22:30|08640|991284|SGX MAPL|7.3B|7300000000|1.520|13,780,787|-24.75%|26|2023-01-23|15/12/2022||0.02||192130000|2022-10-24|15/09/2022|0.02|0.02|183900000|192130000
2022-10-30 15:22:32|08642|8956|SGX HKLD|8.65B|8650000000|3.88|1,977,113|-29.58%|18|2022-07-25|15/06/2022|0.13|0.20|894000000|1049000000|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-10-30 15:22:32|08641|953093|SGX DFIR|2.92B|2920000000|2.160|301,020|-39.5%|26|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.04||4480000000|
2022-10-30 15:22:34|08643|985814|SGX FRAE|4.18B|4180000000|1.130|11,948,169|-25.66%|18|2022-11-09|15/09/2022||0.02|||2022-08-04|15/06/2022||0.02||
2022-10-30 15:22:34|08642|8956|SGX HKLD|8.65B|8650000000|3.88|1,977,113|-29.58%|18|2022-07-25|15/06/2022|0.13|0.20|894000000|1049000000|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-10-30 15:22:36|08643|985814|SGX FRAE|4.18B|4180000000|1.130|11,948,169|-25.66%|18|2022-11-09|15/09/2022||0.02|||2022-08-04|15/06/2022||0.02||
2022-10-30 15:22:37|08644|991282|SGX MACT|8.74B|8740000000|1.670|12,205,211|-23.74%|26|2023-01-25|15/12/2022|||||2022-10-26|15/09/2022|0.08||353200000|
2022-10-30 15:22:38|08644|991282|SGX MACT|8.74B|8740000000|1.670|12,205,211|-23.74%|26|2023-01-25|15/12/2022|||||2022-10-26|15/09/2022|0.08||353200000|
2022-10-30 15:22:39|08645|8961|SGX SIAL|33.15B|33150000000|5.14|3,620,666|-1.15%|37|2022-11-04|15/09/2022||-9.50||2085000000|2022-07-28|15/06/2022|0.056|-20.50|3910000000|1331000000
2022-10-30 15:22:41|08645|8961|SGX SIAL|33.15B|33150000000|5.14|3,620,666|-1.15%|37|2022-11-04|15/09/2022||-9.50||2085000000|2022-07-28|15/06/2022|0.056|-20.50|3910000000|1331000000
2022-10-30 15:22:42|08646|955406|SGX SATS|2.91B|2910000000|2.590|5,452,443|-38.19%|26|2023-02-15|15/12/2022||0.0361||434300000|2022-11-10|15/09/2022||0.0346||417590000
2022-10-30 15:22:44|08646|955406|SGX SATS|2.91B|2910000000|2.590|5,452,443|-38.19%|26|2023-02-15|15/12/2022||0.0361||434300000|2022-11-10|15/09/2022||0.0346||417590000
2022-10-30 15:22:46|08647|8957|SGX JCYC|11.83B|11830000000|29.92|579,963|32.98%|36|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2022-10-30 15:22:46|08647|8957|SGX JCYC|11.83B|11830000000|29.92|579,963|32.98%|36|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2022-10-30 15:22:49|08648|8967|SGX JARD|13.35B|13350000000|46.03|517,168|-20.54%|29|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|1.47||18280000000|
2022-10-30 15:22:49|08648|8967|SGX JARD|13.35B|13350000000|46.03|517,168|-20.54%|29|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|1.47||18280000000|
2022-10-30 15:22:52|08649|955053|SGX BANY|238.38M|238380000|0.275|95,793|-19.12%|23|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|||118600000|
2022-10-30 15:22:52|08649|955053|SGX BANY|238.38M|238380000|0.275|95,793|-19.12%|23|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|||118600000|
2022-10-30 15:22:55|08650|24050|TASE AFRE|1.87B|1870000000|14,810|15,523|-14.03%|22|2022-08-15|15/06/2022|8.3||323000000||2022-05-16|15/03/2022|1.48||175600000|
2022-10-30 15:22:55|08650|24050|TASE AFRE|1.87B|1870000000|14,810|15,523|-14.03%|22|2022-08-15|15/06/2022|8.3||323000000||2022-05-16|15/03/2022|1.48||175600000|
2022-10-30 15:22:57|08651|10875|TASE ARPT|7.48B|7480000000|6,006|138,479|-0.25%|22|2022-08-31|15/06/2022|0.84||249800000||2022-05-31|15/03/2022|1.85||202500000|
2022-10-30 15:22:58|08651|10875|TASE ARPT|7.48B|7480000000|6,006|138,479|-0.25%|22|2022-08-31|15/06/2022|0.84||249800000||2022-05-31|15/03/2022|1.85||202500000|
2022-10-30 15:23:00|08652|24044|TASE ALLT|493.56M|493560000|1,349|21,404|-72.2%|38|2023-02-07|15/12/2022||-0.55||123600000|2022-11-08|15/09/2022||-0.9345||90110000
2022-10-30 15:23:01|08652|24044|TASE ALLT|493.56M|493560000|1,349|21,404|-72.2%|38|2023-02-07|15/12/2022||-0.55||123600000|2022-11-08|15/09/2022||-0.9345||90110000
2022-10-30 15:23:04|08653|10870|TASE ALHE|7.32B|7320000000|4,200|420,625|-16.55%|26|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|0.71||406900000|
2022-10-30 15:23:06|08654|1142179|TASE ALTF|1.59B|1590000000|825|358,175|-23.35%|16|2022-08-31|15/06/2022|0.27||332200000||2022-05-31|15/03/2022|0.34||369100000|
2022-10-30 15:23:06|08653|10870|TASE ALHE|7.32B|7320000000|4,200|420,625|-16.55%|26|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|0.71||406900000|
2022-10-30 15:23:09|08655|10873|TASE AMOT|10.08B|10080000000|2,215|589,482|-9.75%|25|2022-11-14|15/09/2022|||||2022-08-09|15/06/2022|0.66||252700000|
2022-10-30 15:23:12|08656|11886|TASE APLP|1.45B|1450000000|3,700.0|31,810|18.84%|21|2022-08-09|15/06/2022|-0.43||1040000||2022-05-10|15/03/2022|-0.38||1070000|
2022-10-30 15:23:12|08654|1142179|TASE ALTF|1.59B|1590000000|825|358,175|-23.35%|16|2022-08-31|15/06/2022|0.27||332200000||2022-05-31|15/03/2022|0.34||369100000|
2022-10-30 15:23:14|08657|1168294|TASE AQUA|225.06M|225060000|804.50|24,353|-79.57%|0||
2022-10-30 15:23:15|08655|10873|TASE AMOT|10.08B|10080000000|2,215|589,482|-9.75%|25|2022-11-14|15/09/2022|||||2022-08-09|15/06/2022|0.66||252700000|
2022-10-30 15:23:17|08656|11886|TASE APLP|1.45B|1450000000|3,700.0|31,810|18.84%|21|2022-08-09|15/06/2022|-0.43||1040000||2022-05-10|15/03/2022|-0.38||1070000|
2022-10-30 15:23:17|08658|942781|TASE ARAD|3.35B|3350000000|46,530|2,768|29.85%|22|2022-08-23|15/06/2022|15.94||821900000||2022-05-30|15/03/2022|4.29||723500000|
2022-10-30 15:23:19|08657|1168294|TASE AQUA|225.06M|225060000|804.50|24,353|-79.57%|0||
2022-10-30 15:23:21|08659|1173410|TASE ARGO|1.41B|1410000000|7,842.00|35,277|-23.57%|0||
2022-10-30 15:23:22|08658|942781|TASE ARAD|3.35B|3350000000|46,530|2,768|29.85%|22|2022-08-23|15/06/2022|15.94||821900000||2022-05-30|15/03/2022|4.29||723500000|
2022-10-30 15:23:23|08659|1173410|TASE ARGO|1.41B|1410000000|7,842.00|35,277|-23.57%|0||
2022-10-30 15:23:24|08660|940927|TASE ASHG|7.79B|7790000000|7,698|73,117|0.97%|22|2022-08-30|15/06/2022|2.9||1240000000||2022-05-25|15/03/2022|1.39||1230000000|
2022-10-30 15:23:25|08660|940927|TASE ASHG|7.79B|7790000000|7,698|73,117|0.97%|22|2022-08-30|15/06/2022|2.9||1240000000||2022-05-25|15/03/2022|1.39||1230000000|
2022-10-30 15:23:27|08661|10973|TASE AUDC|2.29B|2290000000|7,220|24,594|-33.57%|36|2023-01-31|15/12/2022||1.4||251170000|2022-11-02|15/09/2022||1.3||237350000
2022-10-30 15:23:28|08661|10973|TASE AUDC|2.29B|2290000000|7,220|24,594|-33.57%|36|2023-01-31|15/12/2022||1.4||251170000|2022-11-02|15/09/2022||1.3||237350000
2022-10-30 15:23:31|08662|11884|TASE AUGN|110.11M|110110000|526|59,522|-91.68%|12|2022-08-31|15/06/2022|-0.46||797000||2022-05-30|15/03/2022|-1.13||932000|
2022-10-30 15:23:32|08662|11884|TASE AUGN|110.11M|110110000|526|59,522|-91.68%|12|2022-08-31|15/06/2022|-0.46||797000||2022-05-30|15/03/2022|-1.13||932000|
2022-10-30 15:23:34|08663|10878|TASE AZRM|2.61B|2610000000|1,237|290,340|-11.69%|23|2022-11-14|15/09/2022|||||2022-08-23|15/06/2022|0.4||290700000|
2022-10-30 15:23:35|08663|10878|TASE AZRM|2.61B|2610000000|1,237|290,340|-11.69%|23|2022-11-14|15/09/2022|||||2022-08-23|15/06/2022|0.4||290700000|
2022-10-30 15:23:38|08664|11316|TASE AZRG|32.38B|32380000000|26,700|95,061|-9.68%|37|2022-11-23|15/09/2022||3.56||510100000|2022-08-17|15/06/2022|3.23|3.23|461770000|461770000
2022-10-30 15:23:38|08664|11316|TASE AZRG|32.38B|32380000000|26,700|95,061|-9.68%|37|2022-11-23|15/09/2022||3.56||510100000|2022-08-17|15/06/2022|3.23|3.23|461770000|461770000
2022-10-30 15:23:40|08665|10952|TASE POLI|45.65B|45650000000|3,415|2,816,357|8.17%|37|2022-11-16|15/09/2022||1||4230000000|2022-08-18|15/06/2022|1|0.91|4140000000|4140000000
2022-10-30 15:23:41|08665|10952|TASE POLI|45.65B|45650000000|3,415|2,816,357|8.17%|37|2022-11-16|15/09/2022||1||4230000000|2022-08-18|15/06/2022|1|0.91|4140000000|4140000000
2022-10-30 15:23:43|08666|1152803|TASE BVC|560.1M|560100000|123.5|943,514|-65.98%|0||
2022-10-30 15:23:43|08666|1152803|TASE BVC|560.1M|560100000|123.5|943,514|-65.98%|0||
2022-10-30 15:23:45|08667|10946|TASE ORL|4.18B|4180000000|130.5|10,433,112|50.7%|21|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-30 15:23:45|08667|10946|TASE ORL|4.18B|4180000000|130.5|10,433,112|50.7%|21|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022||||
2022-10-30 15:23:48|08668|10880|TASE BEZQ|16.73B|16730000000|605.0|10,553,595|52.49%|37|2022-11-30|15/09/2022||0.1106||2220000000|2022-08-10|15/06/2022|0.11|0.1074|2230000000|2210000000
2022-10-30 15:23:49|08668|10880|TASE BEZQ|16.73B|16730000000|605.0|10,553,595|52.49%|37|2022-11-30|15/09/2022||0.1106||2220000000|2022-08-10|15/06/2022|0.11|0.1074|2230000000|2210000000
2022-10-30 15:23:51|08669|11802|TASE BIG|8.57B|8570000000|40,500|35,167|-15.79%|24|2022-08-31|15/06/2022|19.67||464700000||2022-05-30|15/03/2022|6.29||437500000|
2022-10-30 15:23:51|08669|11802|TASE BIG|8.57B|8570000000|40,500|35,167|-15.79%|24|2022-08-31|15/06/2022|19.67||464700000||2022-05-30|15/03/2022|6.29||437500000|
2022-10-30 15:23:54|08670|10881|TASE BLSR|2.9B|2900000000|23,790|7,553|-2.13%|22|2022-08-16|15/06/2022|11.33||350500000||2022-05-26|15/03/2022|3.72||105700000|
2022-10-30 15:23:54|08670|10881|TASE BLSR|2.9B|2900000000|23,790|7,553|-2.13%|22|2022-08-16|15/06/2022|11.33||350500000||2022-05-26|15/03/2022|3.72||105700000|
2022-10-30 15:23:57|08671|11970|TASE BONS|270.05M|270050000|23.4|10,172,165|-81.29%|22|2022-08-30|15/06/2022|-0||||2022-05-31|15/03/2022|-0.01|||
2022-10-30 15:23:57|08671|11970|TASE BONS|270.05M|270050000|23.4|10,172,165|-81.29%|22|2022-08-30|15/06/2022|-0||||2022-05-31|15/03/2022|-0.01|||
2022-10-30 15:23:59|08672|27521|TASE BCNV|2.94B|2940000000|38,000|838|2.96%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-10-30 15:24:01|08672|27521|TASE BCNV|2.94B|2940000000|38,000|838|2.96%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-10-30 15:24:03|08673|10987|TASE CAMT|3.7B|3700000000|8,327|53,671|-33.89%|30|2023-02-08|15/12/2022||1.59||283400000|2022-11-09|15/09/2022||1.62||285330000
2022-10-30 15:24:04|08673|10987|TASE CAMT|3.7B|3700000000|8,327|53,671|-33.89%|30|2023-02-08|15/12/2022||1.59||283400000|2022-11-09|15/09/2022||1.62||285330000
2022-10-30 15:24:06|08674|40402|TASE CRSM|1.98B|1980000000|2,223|81,085|19.51%|22|2022-08-21|15/06/2022|0.98||804100000||2022-05-30|15/03/2022|1.34||898700000|
2022-10-30 15:24:06|08674|40402|TASE CRSM|1.98B|1980000000|2,223|81,085|19.51%|22|2022-08-21|15/06/2022|0.98||804100000||2022-05-30|15/03/2022|1.34||898700000|
2022-10-30 15:24:09|08675|10886|TASE CEL|2.75B|2750000000|1,682|413,058|38.44%|35|2022-11-24|15/09/2022|||||2022-08-09|15/06/2022|0.23||1070000000|
2022-10-30 15:24:09|08675|10886|TASE CEL|2.75B|2750000000|1,682|413,058|38.44%|35|2022-11-24|15/09/2022|||||2022-08-09|15/06/2022|0.23||1070000000|
2022-10-30 15:24:12|08676|10888|TASE CLIS|4.74B|4740000000|6,396|117,522|-21.47%|28|2022-08-21|15/06/2022|-5.97||2500000000||2022-05-30|15/03/2022|5.16||2580000000|
2022-10-30 15:24:12|08676|10888|TASE CLIS|4.74B|4740000000|6,396|117,522|-21.47%|28|2022-08-21|15/06/2022|-5.97||2500000000||2022-05-30|15/03/2022|5.16||2580000000|
2022-10-30 15:24:15|08677|10991|TASE CGEN|265.07M|265070000|306|149,819|-85.33%|35|2023-02-23|15/12/2022||-0.4004||0.00|2022-11-10|15/09/2022||-0.406||0.00
2022-10-30 15:24:15|08677|10991|TASE CGEN|265.07M|265070000|306|149,819|-85.33%|35|2023-02-23|15/12/2022||-0.4004||0.00|2022-11-10|15/09/2022||-0.406||0.00
2022-10-30 15:24:18|08678|10993|TASE DANE|2.24B|2240000000|42,360|13,409|-35.97%|23|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022|5.85||584900000|
2022-10-30 15:24:21|08679|10998|TASE DNYA|2.63B|2630000000|8,555|20,421|11.52%|14|2022-08-10|15/06/2022|1.31||1070000000||2022-05-22|15/03/2022|1.28||1030000000|
2022-10-30 15:24:31|08678|10993|TASE DANE|2.24B|2240000000|42,360|13,409|-35.97%|23|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022|5.85||584900000|
2022-10-30 15:24:33|08679|10998|TASE DNYA|2.63B|2630000000|8,555|20,421|11.52%|14|2022-08-10|15/06/2022|1.31||1070000000||2022-05-22|15/03/2022|1.28||1030000000|
2022-10-30 15:24:34|08680|10893|TASE DLEA|4.41B|4410000000|4,702|97,960|11.26%|28|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.25||1410000000|
2022-10-30 15:24:35|08680|10893|TASE DLEA|4.41B|4410000000|4,702|97,960|11.26%|28|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.25||1410000000|
2022-10-30 15:24:37|08681|10890|TASE NWMDp|9.74B|9740000000|830|1,995,983|41.32%|34|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.106||249190000|
2022-10-30 15:24:38|08681|10890|TASE NWMDp|9.74B|9740000000|830|1,995,983|41.32%|34|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.106||249190000|
2022-10-30 15:24:39|08682|10891|TASE DLEKG|9.33B|9330000000|52,650|103,516|98.67%|36|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|138.99||2920000000|
2022-10-30 15:24:40|08682|10891|TASE DLEKG|9.33B|9330000000|52,530|103,516|98.67%|36|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|138.99||2920000000|
2022-10-30 15:24:42|08683|10994|TASE DELT|4.15B|4150000000|16,200|36,856|0.25%|14|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 15:24:42|08683|10994|TASE DELT|4.15B|4150000000|16,200|36,856|0.25%|14|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 15:24:46|08684|1171353|TASE DLTI|1.52B|1520000000|6,337.00|10,416|-2.78%|9|2022-09-01|15/06/2022|0.85||196900000||2022-05-11|15/03/2022|0.76||214500000|
2022-10-30 15:24:46|08684|1171353|TASE DLTI|1.52B|1520000000|6,337.00|10,416|-2.78%|9|2022-09-01|15/06/2022|0.85||196900000||2022-05-11|15/03/2022|0.76||214500000|
2022-10-30 15:24:49|08685|10996|TASE DIMRI|4.2B|4200000000|22,450|14,923|-1.32%|22|2022-08-22|15/06/2022|3.32||364100000||2022-05-26|15/03/2022|4||395700000|
2022-10-30 15:24:50|08685|10996|TASE DIMRI|4.2B|4200000000|22,450|14,923|-1.32%|22|2022-08-22|15/06/2022|3.32||364100000||2022-05-26|15/03/2022|4||395700000|
2022-10-30 15:24:51|08686|1171352|TASE DIPL|1.11B|1110000000|4,305.00|22,632|-26.02%|9|2022-08-22|15/06/2022|0.63||723400000||2022-05-25|15/03/2022|0.97||671900000|
2022-10-30 15:24:52|08686|1171352|TASE DIPL|1.11B|1110000000|4,305.00|22,632|-26.02%|9|2022-08-22|15/06/2022|0.63||723400000||2022-05-25|15/03/2022|0.97||671900000|
2022-10-30 15:24:56|08687|10995|TASE DIFI|2.39B|2390000000|81,500|4,243|2.9%|21|2022-08-11|15/06/2022|24.94||254800000||2022-06-20|15/03/2022|24.99||231300000|
2022-10-30 15:24:56|08687|10995|TASE DIFI|2.39B|2390000000|81,500|4,243|2.9%|21|2022-08-11|15/06/2022|24.94||254800000||2022-06-20|15/03/2022|24.99||231300000|
2022-10-30 15:24:59|08688|10899|TASE DSCT|25.17B|25170000000|2,035|3,089,014|4.56%|37|2022-11-17|15/09/2022||0.7||3140000000|2022-08-11|15/06/2022|0.55|0.625|2900000000|2980000000
2022-10-30 15:25:02|08688|10899|TASE DSCT|25.17B|25170000000|2,035|3,089,014|4.56%|37|2022-11-17|15/09/2022||0.7||3140000000|2022-08-11|15/06/2022|0.55|0.625|2900000000|2980000000
2022-10-30 15:25:04|08689|1162384|TASE DORL|1.64B|1640000000|1,135|502,616|-27.15%|11|2022-08-30|15/06/2022|0.15||7200000||2022-05-30|15/03/2022|-0.05||9510000|
2022-10-30 15:25:04|08689|1162384|TASE DORL|1.64B|1640000000|1,135|502,616|-27.15%|11|2022-08-30|15/06/2022|0.15||7200000||2022-05-30|15/03/2022|-0.05||9510000|
2022-10-30 15:25:07|08690|10906|NASDAQ ESLT|31.24B|31240000000|71,000|57,852|41.51%|33|2022-11-22|15/09/2022||5.88||4680000000|2022-08-16|15/06/2022|5.94|6.26|4250000000|4440000000
2022-10-30 15:25:07|08690|10906|NASDAQ ESLT|31.24B|31240000000|71,000|57,852|41.51%|33|2022-11-22|15/09/2022||5.88||4680000000|2022-08-16|15/06/2022|5.94|6.26|4250000000|4440000000
2022-10-30 15:25:10|08691|10901|TASE ELCO|5.47B|5470000000|20,000|11,237|-2.44%|22|2022-08-24|15/06/2022|6.24||4690000000||2022-05-26|15/03/2022|10.83||4600000000|
2022-10-30 15:25:11|08691|10901|TASE ELCO|5.47B|5470000000|20,000|11,237|-2.44%|22|2022-08-24|15/06/2022|6.24||4690000000||2022-05-26|15/03/2022|10.83||4600000000|
2022-10-30 15:25:13|08692|10904|TASE ELTR|7.98B|7980000000|208,830|3,377|-1.02%|25|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022|32.83||2620000000|
2022-10-30 15:25:14|08692|10904|TASE ELTR|7.98B|7980000000|208,830|3,377|-1.02%|25|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022|32.83||2620000000|
2022-10-30 15:25:17|08693|24052|TASE ECP|2.72B|2720000000|12,470|26,005|-14.44%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2022-10-30 15:25:17|08693|24052|TASE ECP|2.72B|2720000000|12,470|26,005|-14.44%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2022-10-30 15:25:19|08694|10902|TASE ELCRE|2.49B|2490000000|4,367|76,316|-10.74%|23|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|1.02||86090000|
2022-10-30 15:25:19|08694|10902|TASE ELCRE|2.49B|2490000000|4,367|76,316|-10.74%|23|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|1.02||86090000|
2022-10-30 15:25:21|08695|10979|TASE ELWS|535.98M|535980000|5,457|43,488|-68.68%|17|2022-08-30|15/06/2022|-1.98||1670000||2022-05-30|15/03/2022|-1.77||1270000|
2022-10-30 15:25:21|08695|10979|TASE ELWS|535.98M|535980000|5,457|43,488|-68.68%|17|2022-08-30|15/06/2022|-1.98||1670000||2022-05-30|15/03/2022|-1.77||1270000|
2022-10-30 15:25:23|08696|102937|NYSE ELLO|895.13M|895130000|6,909|5,365|-27.18%|0||
2022-10-30 15:25:24|08696|102937|NYSE ELLO|895.13M|895130000|6,909|5,365|-27.18%|0||
2022-10-30 15:25:26|08697|1117812|LON ENOG|10.34B|10340000000|5,780|347,315|45.05%|0||
2022-10-30 15:25:26|08697|1117812|LON ENOG|10.34B|10340000000|5,780|347,315|45.05%|0||
2022-10-30 15:25:29|08698|942758|TASE ENRG|6.65B|6650000000|1,280|1,258,104|-7.07%|22|2022-08-11|15/06/2022|0.07||||2022-05-19|15/03/2022|0.08|||
2022-10-30 15:25:29|08698|942758|TASE ENRG|6.65B|6650000000|1,280|1,258,104|-7.07%|22|2022-08-11|15/06/2022|0.07||||2022-05-19|15/03/2022|0.08|||
2022-10-30 15:25:32|08699|102939|TASE ENLT|7.09B|7090000000|741.5|2,262,698|-2.77%|22|2022-08-22|15/06/2022|-0.01||133100000||2022-05-25|15/03/2022|0.02||112000000|
2022-10-30 15:25:32|08699|102939|TASE ENLT|7.09B|7090000000|741.5|2,262,698|-2.77%|22|2022-08-22|15/06/2022|-0.01||133100000||2022-05-25|15/03/2022|0.02||112000000|
2022-10-30 15:25:35|08700|11004|TASE EQTL|4.1B|4100000000|11,280|18,599|14.04%|22|2022-08-31|15/06/2022|3.91||736900000||2022-06-01|15/03/2022|4.85||621800000|
2022-10-30 15:25:36|08700|11004|TASE EQTL|4.1B|4100000000|11,280|18,599|14.04%|22|2022-08-31|15/06/2022|3.91||736900000||2022-06-01|15/03/2022|4.85||621800000|
2022-10-30 15:25:38|08701|1072172|TASE FATTAL|5.4B|5400000000|36,640|20,610|2.71%|22|2022-08-24|15/06/2022|6.53||1510000000||2022-05-31|15/03/2022|-17.6||752000000|
2022-10-30 15:25:39|08701|1072172|TASE FATTAL|5.4B|5400000000|36,640|20,610|2.71%|22|2022-08-24|15/06/2022|6.53||1510000000||2022-05-31|15/03/2022|-17.6||752000000|
2022-10-30 15:25:41|08702|1152802|TASE FIBIH|5.89B|5890000000|16,750|38,291|19.42%|17|2022-08-25|15/06/2022|4.63||1480000000||2022-05-30|15/03/2022|4.37||1300000000|
2022-10-30 15:25:44|08703|10909|TASE FIBI|15.54B|15540000000|15,490|214,839|22.12%|25|2022-11-22|15/09/2022|||||2022-08-16|15/06/2022|3.41||1480000000|
2022-10-30 15:25:47|08704|11007|TASE FORTY|4.29B|4290000000|28,000|19,318|-17.45%|23|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-30 15:25:49|08702|1152802|TASE FIBIH|5.89B|5890000000|16,750|38,291|19.42%|17|2022-08-25|15/06/2022|4.63||1480000000||2022-05-30|15/03/2022|4.37||1300000000|
2022-10-30 15:25:52|08703|10909|TASE FIBI|15.54B|15540000000|15,490|214,839|22.12%|25|2022-11-22|15/09/2022|||||2022-08-16|15/06/2022|3.41||1480000000|
2022-10-30 15:25:53|08705|11854|TASE FOX|6.15B|6150000000|45,190|17,879|2.71%|27|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|7.49||1200000000|
2022-10-30 15:25:55|08704|11007|TASE FORTY|4.29B|4290000000|28,000|19,318|-17.45%|23|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-10-30 15:25:56|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|-5.63%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-10-30 15:25:57|08705|11854|TASE FOX|6.15B|6150000000|45,190|17,879|2.71%|27|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|7.49||1200000000|
2022-10-30 15:25:59|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|-5.63%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-10-30 15:25:59|08707|10915|TASE GCT|1.98B|1980000000|1,220|335,227|-49.32%|37|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|-0.42||580000000|
2022-10-30 15:26:01|08708|1167677|TASE GNCL|266.81M|266810000|240.8|341,169|-79.1%|0||
2022-10-30 15:26:02|08707|10915|TASE GCT|1.98B|1980000000|1,220|335,227|-49.32%|37|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|-0.42||580000000|
2022-10-30 15:26:03|08708|1167677|TASE GNCL|266.81M|266810000|240.8|341,169|-79.1%|0||
2022-10-30 15:26:04|08709|1129335|TASE GNRS|1.47B|1470000000|117.4|5,240,511|13.53%|16|2022-08-31|15/06/2022|-0.04||-40220000||2022-05-28|15/03/2022|0.06||127100000|
2022-10-30 15:26:05|08709|1129335|TASE GNRS|1.47B|1470000000|117.4|5,240,511|13.53%|16|2022-08-31|15/06/2022|-0.04||-40220000||2022-05-28|15/03/2022|0.06||127100000|
2022-10-30 15:26:08|08710|10913|TASE GILT|1.2B|1200000000|2,118|47,911|-20.76%|17|2023-02-14|15/12/2022||0.08||78540000|2022-11-15|15/09/2022||0.04||68680000
2022-10-30 15:26:08|08710|10913|TASE GILT|1.2B|1200000000|2,118|47,911|-20.76%|17|2023-02-14|15/12/2022||0.08||78540000|2022-11-15|15/09/2022||0.04||68680000
2022-10-30 15:26:11|08711|10919|TASE INFN|2.19B|2190000000|34,030|11,315|35.81%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|5.45||458400000|
2022-10-30 15:26:11|08711|10919|TASE INFN|2.19B|2190000000|34,030|11,315|35.81%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|5.45||458400000|
2022-10-30 15:26:14|08712|10920|TASE HARL|7.24B|7240000000|3,402|363,688|-6.63%|36|2022-08-29|15/06/2022|-0.87||3640000000||2022-05-30|15/03/2022|2.91||4090000000|
2022-10-30 15:26:18|08712|10920|TASE HARL|7.24B|7240000000|3,402|363,688|-6.63%|36|2022-08-29|15/06/2022|-0.87||3640000000||2022-05-30|15/03/2022|2.91||4090000000|
2022-10-30 15:26:18|08713|11016|TASE HLAN|4.13B|4130000000|18,300|28,944|3.6%|22|2022-08-18|15/06/2022|1.71||558300000||2022-05-23|15/03/2022|1.83||482200000|
2022-10-30 15:26:20|08713|11016|TASE HLAN|4.13B|4130000000|18,300|28,944|3.6%|22|2022-08-18|15/06/2022|1.71||558300000||2022-05-23|15/03/2022|1.83||482200000|
2022-10-30 15:26:23|08714|10923|TASE ICL|41.07B|41070000000|3,191|2,354,396|16.08%|38|2023-02-15|15/12/2022||0.3836||2550000000|2022-11-09|15/09/2022||0.4552||2660000000
2022-10-30 15:26:26|08714|10923|TASE ICL|41.07B|41070000000|3,191|2,354,396|16.08%|38|2023-02-15|15/12/2022||0.3836||2550000000|2022-11-09|15/09/2022||0.4552||2660000000
2022-10-30 15:26:26|08715|102941|TASE IDIN|1.37B|1370000000|9,358|19,739|-25.09%|22|2022-08-24|15/06/2022|1.75||502000000||2022-05-26|15/03/2022|-0.47||488900000|
2022-10-30 15:26:28|08715|102941|TASE IDIN|1.37B|1370000000|9,358|19,739|-25.09%|22|2022-08-24|15/06/2022|1.75||502000000||2022-05-26|15/03/2022|-0.47||488900000|
2022-10-30 15:26:30|08716|11019|TASE IES|1.5B|1500000000|25,830|3,896|-3.82%|22|2022-08-07|15/06/2022|6.01||48240000||2022-05-16|15/03/2022|1.7||10660000|
2022-10-30 15:26:30|08716|11019|TASE IES|1.5B|1500000000|25,830|3,896|-3.82%|22|2022-08-07|15/06/2022|6.01||48240000||2022-05-16|15/03/2022|1.7||10660000|
2022-10-30 15:26:32|08717|942782|TASE INRM|1.8B|1800000000|1,439|125,231|-11.45%|22|2022-08-29|15/06/2022|0.24||287600000||2022-05-26|15/03/2022|0.22||282900000|
2022-10-30 15:26:33|08717|942782|TASE INRM|1.8B|1800000000|1,439|125,231|-11.45%|22|2022-08-29|15/06/2022|0.24||287600000||2022-05-26|15/03/2022|0.22||282900000|
2022-10-30 15:26:35|08718|1128859|TASE ISCD|2.1B|2100000000|1,060|607,347|-17.26%|17|2022-08-11|15/06/2022|0.16||639000000||2022-05-18|15/03/2022|0.25||563000000|
2022-10-30 15:26:35|08718|1128859|TASE ISCD|2.1B|2100000000|1,060|607,347|-17.26%|17|2022-08-11|15/06/2022|0.16||639000000||2022-05-18|15/03/2022|0.25||563000000|
2022-10-30 15:26:38|08719|11058|TASE ISCN|3.08B|3080000000|1,054|472,793|-29.75%|22|2022-08-23|15/06/2022|0.18||595600000||2022-05-25|15/03/2022|0.69||277200000|
2022-10-30 15:26:38|08719|11058|TASE ISCN|3.08B|3080000000|1,054|472,793|-29.75%|22|2022-08-23|15/06/2022|0.18||595600000||2022-05-25|15/03/2022|0.69||277200000|
2022-10-30 15:26:40|08720|10925|TASE ILCO|11.87B|11870000000|154,200|12,560|29.96%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-10-30 15:26:41|08720|10925|TASE ILCO|11.87B|11870000000|154,200|12,560|29.96%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-10-30 15:26:43|08721|11020|TASE ILDC|1.77B|1770000000|4,779|48,402|5.9%|22|2022-08-30|15/06/2022|4.39||259900000||2022-05-30|15/03/2022|0.85||146200000|
2022-10-30 15:26:43|08721|11020|TASE ILDC|1.77B|1770000000|4,779|48,402|5.9%|22|2022-08-30|15/06/2022|4.39||259900000||2022-05-30|15/03/2022|0.85||146200000|
2022-10-30 15:26:46|08722|1166585|TASE ISHI|2.44B|2440000000|9,659.00|12,838|27.83%|12|2022-08-30|15/06/2022|1.17||331500000||2022-06-20|15/03/2022|1.58||366700000|
2022-10-30 15:26:46|08722|1166585|TASE ISHI|2.44B|2440000000|9,659.00|12,838|27.83%|12|2022-08-30|15/06/2022|1.17||331500000||2022-06-20|15/03/2022|1.58||366700000|
2022-10-30 15:26:49|08723|10926|TASE ISRAp|3.16B|3160000000|122.0|3,598,783|42.42%|37|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 15:26:50|08723|10926|TASE ISRAp|3.16B|3160000000|122.0|3,598,783|42.42%|37|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022||||
2022-10-30 15:26:53|08724|11883|TASE ISRS|3.65B|3650000000|67,600|4,238|-2.71%|22|2022-08-16|15/06/2022|32.8||139000000||2022-05-24|15/03/2022|7.45||121300000|
2022-10-30 15:26:53|08724|11883|TASE ISRS|3.65B|3650000000|67,600|4,238|-2.71%|22|2022-08-16|15/06/2022|32.8||139000000||2022-05-24|15/03/2022|7.45||121300000|
2022-10-30 15:26:55|08725|945143|NYSE KEN|7.22B|7220000000|13,380|64,737|12.27%|0||
2022-10-30 15:26:55|08725|945143|NYSE KEN|7.22B|7220000000|13,380|64,737|12.27%|0||
2022-10-30 15:26:58|08726|11029|TASE KRUR|956.14M|956140000|7,602|2,170|-19.93%|22|2022-08-23|15/06/2022|1.3||232000000||2022-05-18|15/03/2022|0.44||164700000|
2022-10-30 15:26:58|08726|11029|TASE KRUR|956.14M|956140000|7,602|2,170|-19.93%|22|2022-08-23|15/06/2022|1.3||232000000||2022-05-18|15/03/2022|0.44||164700000|
2022-10-30 15:27:00|08727|10932|TASE LUMI|52.46B|52460000000|3,398|2,922,321|11.04%|37|2022-11-22|15/09/2022||1||4400000000|2022-08-16|15/06/2022|1.36|1.11|5580000000|4180000000
2022-10-30 15:27:01|08727|10932|TASE LUMI|52.46B|52460000000|3,398|2,922,321|11.04%|37|2022-11-22|15/09/2022||1||4400000000|2022-08-16|15/06/2022|1.36|1.11|5580000000|4180000000
2022-10-30 15:27:04|08728|11910|TASE LVPR|1.37B|1370000000|9,510|7,477|11.14%|22|2022-08-11|15/06/2022|1.25||18750000||2022-05-12|15/03/2022|1.25||28660000|
2022-10-30 15:27:04|08728|11910|TASE LVPR|1.37B|1370000000|9,510|7,477|11.14%|22|2022-08-11|15/06/2022|1.25||18750000||2022-05-12|15/03/2022|1.25||28660000|
2022-10-30 15:27:07|08729|24045|NASDAQ LPSN|2.76B|2760000000|3,621|193,035|-78.09%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-10-30 15:27:09|08729|24045|NASDAQ LPSN|2.76B|2760000000|3,621|193,035|-78.09%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-10-30 15:27:10|08730|11037|TASE MGIC|2.77B|2770000000|5,644|33,402|-18.48%|26|2023-03-01|15/12/2022||1.03||485870000|2022-11-15|15/09/2022||0.9132||458300000
2022-10-30 15:27:12|08730|11037|TASE MGIC|2.77B|2770000000|5,644|33,402|-18.48%|26|2023-03-01|15/12/2022||1.03||485870000|2022-11-15|15/09/2022||0.9132||458300000
2022-10-30 15:27:13|08731|11038|TASE MLTM|1.76B|1760000000|8,056|21,121|-24.2%|22|2022-08-17|15/06/2022|0.64||684900000||2022-05-25|15/03/2022|0.77||604500000|
2022-10-30 15:27:13|08731|11038|TASE MLTM|1.76B|1760000000|8,056|21,121|-24.2%|22|2022-08-17|15/06/2022|0.64||684900000||2022-05-25|15/03/2022|0.77||604500000|
2022-10-30 15:27:16|08732|10938|TASE MTRX|4.81B|4810000000|7,653|54,593|-9.32%|24|2022-08-10|15/06/2022|2.9||1190000000||2022-05-12|15/03/2022|0.94||1180000000|
2022-10-30 15:27:19|08733|1166586|TASE MAXO|728.8M|728800000|517.40|453,549|-60.28%|11|2022-12-05|15/09/2022||0.18||266000000|2022-08-16|15/06/2022|0.11|0.15|252700000|247000000
2022-10-30 15:27:22|08734|11041|TASE MTRN|4.25B|4250000000|3,890|272,171|-49.77%|22|2022-08-16|15/06/2022|0.98||566300000||2022-05-17|15/03/2022|1.02||569600000|
2022-10-30 15:27:25|08735|102938|TASE MDTR|1.54B|1540000000|1,028|170,819|6.08%|22|2022-08-30|15/06/2022|0.24||57330000||2022-05-28|15/03/2022|0.13||55570000|
2022-10-30 15:27:25|08732|10938|TASE MTRX|4.81B|4810000000|7,653|54,593|-9.32%|24|2022-08-10|15/06/2022|2.9||1190000000||2022-05-12|15/03/2022|0.94||1180000000|
2022-10-30 15:27:27|08733|1166586|TASE MAXO|728.8M|728800000|517.40|453,549|-60.28%|11|2022-12-05|15/09/2022||0.18||266000000|2022-08-16|15/06/2022|0.11|0.15|252700000|247000000
2022-10-30 15:27:28|08736|11942|TASE MGOR|3.74B|3740000000|10,260|57,907|-20.21%|22|2022-08-31|15/06/2022|-2.58||49790000||2022-06-06|15/03/2022|6.89||46540000|
2022-10-30 15:27:29|08734|11041|TASE MTRN|4.25B|4250000000|3,890|272,171|-49.77%|22|2022-08-16|15/06/2022|0.98||566300000||2022-05-17|15/03/2022|1.02||569600000|
2022-10-30 15:27:30|08737|10936|TASE MLSR|12.7B|12700000000|26,760|63,542|-0.94%|35|2022-11-23|15/09/2022|||||2022-08-15|15/06/2022|12.03||409000000|
2022-10-30 15:27:32|08735|102938|TASE MDTR|1.54B|1540000000|1,028|170,819|6.08%|22|2022-08-30|15/06/2022|0.24||57330000||2022-05-28|15/03/2022|0.13||55570000|
2022-10-30 15:27:33|08738|1008671|TASE MNRT|1.28B|1280000000|185.6|1,003,638|-10.35%|22|2022-07-31|15/06/2022|0.05||40490000||2022-05-25|15/03/2022|-0.01||37280000|
2022-10-30 15:27:34|08736|11942|TASE MGOR|3.74B|3740000000|10,260|57,907|-20.21%|22|2022-08-31|15/06/2022|-2.58||49790000||2022-06-06|15/03/2022|6.89||46540000|
2022-10-30 15:27:36|08739|10937|TASE MMHD|4.61B|4610000000|7,279|71,130|-2.41%|22|2022-08-29|15/06/2022|-0.96||1590000000||2022-05-30|15/03/2022|3.33||1570000000|
2022-10-30 15:27:37|08737|10936|TASE MLSR|12.7B|12700000000|26,760|63,542|-0.94%|35|2022-11-23|15/09/2022|||||2022-08-15|15/06/2022|12.03||409000000|
2022-10-30 15:27:39|08740|10934|TASE MGDL|4.61B|4610000000|437.0|949,012|-18.45%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|-0.63||2980000000|
2022-10-30 15:27:39|08738|1008671|TASE MNRT|1.28B|1280000000|185.6|1,003,638|-10.35%|22|2022-07-31|15/06/2022|0.05||40490000||2022-05-25|15/03/2022|-0.01||37280000|
2022-10-30 15:27:41|08739|10937|TASE MMHD|4.61B|4610000000|7,279|71,130|-2.41%|22|2022-08-29|15/06/2022|-0.96||1590000000||2022-05-30|15/03/2022|3.33||1570000000|
2022-10-30 15:27:42|08741|10922|TASE MVNE|9.16B|9160000000|1,140|1,120,698|-2.34%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.76||253300000|
2022-10-30 15:27:44|08740|10934|TASE MGDL|4.61B|4610000000|437.0|949,012|-18.45%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|-0.63||2980000000|
2022-10-30 15:27:45|08742|10939|TASE MZTF|34.5B|34500000000|13,450|466,436|16.19%|38|2023-02-28|15/12/2022||2.47||2701000000|2022-11-14|15/09/2022||3.04||2706000000
2022-10-30 15:27:46|08741|10922|TASE MVNE|9.16B|9160000000|1,140|1,120,698|-2.34%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.76||253300000|
2022-10-30 15:27:48|08743|10940|TASE NFTA|1.79B|1790000000|1,897|42,634|27.17%|22|2022-08-28|15/06/2022|0.01||482600000||2022-05-26|15/03/2022|1.19||416200000|
2022-10-30 15:27:49|08742|10939|TASE MZTF|34.5B|34500000000|13,450|466,436|16.19%|38|2023-02-28|15/12/2022||2.47||2701000000|2022-11-14|15/09/2022||3.04||2706000000
2022-10-30 15:27:50|08744|1173275|TASE NYAX|2.88B|2880000000|9,183.00|36,267|-21.91%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-10-30 15:27:51|08743|10940|TASE NFTA|1.79B|1790000000|1,897|42,634|27.17%|22|2022-08-28|15/06/2022|0.01||482600000||2022-05-26|15/03/2022|1.19||416200000|
2022-10-30 15:27:52|08745|12104|TASE NTML|2.33B|2330000000|11,780|20,977|16.35%|22|2022-08-25|15/06/2022|2.23||1100000000||2022-05-26|15/03/2022|2.2||947300000|
2022-10-30 15:27:53|08744|1173275|TASE NYAX|2.88B|2880000000|9,183.00|36,267|-21.91%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-10-30 15:27:55|08745|12104|TASE NTML|2.33B|2330000000|11,780|20,977|16.35%|22|2022-08-25|15/06/2022|2.23||1100000000||2022-05-26|15/03/2022|2.2||947300000|
2022-10-30 15:27:55|08746|10941|TASE NICE|42.76B|42760000000|67,310|66,092|-23.67%|38|2023-02-16|15/12/2022||6.35||1890000000|2022-11-10|15/09/2022||6.18||1810000000
2022-10-30 15:27:59|08747|11047|TASE NVMI|7.69B|7690000000|26,790|48,939|-21.37%|35|2023-02-14|15/12/2022||4.02||489060000|2022-11-03|15/09/2022||4.05||484230000
2022-10-30 15:28:02|08748|997120|TASE NVLG|1.52B|1520000000|299.4|363,418|1.3%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|0.02||361400000|
2022-10-30 15:28:05|08749|11973|TASE ONE|3.64B|3640000000|5,071|62,181|-9.78%|22|2022-08-16|15/06/2022|0.56||777700000||2022-05-17|15/03/2022|0.53||789500000|
2022-10-30 15:28:07|08746|10941|TASE NICE|42.76B|42760000000|67,310|66,092|-23.67%|38|2023-02-16|15/12/2022||6.35||1890000000|2022-11-10|15/09/2022||6.18||1810000000
2022-10-30 15:28:08|08750|1043291|TASE OPCE|8.64B|8640000000|4,270|216,143|31.47%|22|2022-08-25|15/06/2022|-0.06||405000000||2022-05-25|15/03/2022|0.38||468000000|
2022-10-30 15:28:09|08747|11047|TASE NVMI|7.69B|7690000000|26,790|48,939|-21.37%|35|2023-02-14|15/12/2022||4.02||489060000|2022-11-03|15/09/2022||4.05||484230000
2022-10-30 15:28:09|08751|41400|NASDAQ OPK|5.07B|5070000000|658|749,268|-43.44%|0||
2022-10-30 15:28:12|08752|945707|NYSE ORA|18.03B|18030000000|32,440|67,506|39.33%|0||
2022-10-30 15:28:12|08748|997120|TASE NVLG|1.52B|1520000000|299.4|363,418|1.3%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|0.02||361400000|
2022-10-30 15:28:14|08753|1168509|TASE NOFR|3.36B|3360000000|9,660|51,971|16.61%|12|2022-08-31|15/06/2022|||92930000||2022-05-31|15/03/2022|-0.3||91920000|
2022-10-30 15:28:15|08749|11973|TASE ONE|3.64B|3640000000|5,071|62,181|-9.78%|22|2022-08-16|15/06/2022|0.56||777700000||2022-05-17|15/03/2022|0.53||789500000|
2022-10-30 15:28:16|08750|1043291|TASE OPCE|8.64B|8640000000|4,270|216,143|31.47%|22|2022-08-25|15/06/2022|-0.06||405000000||2022-05-25|15/03/2022|0.38||468000000|
2022-10-30 15:28:18|08751|41400|NASDAQ OPK|5.07B|5070000000|658|749,268|-43.44%|0||
2022-10-30 15:28:18|08754|10954|TASE PTNR|4.84B|4840000000|2,600|271,295|59.55%|37|2022-11-29|15/09/2022|||||2022-08-11|15/06/2022|0.26||859000000|
2022-10-30 15:28:19|08752|945707|NYSE ORA|18.03B|18030000000|32,440|67,506|39.33%|0||
2022-10-30 15:28:21|08753|1168509|TASE NOFR|3.36B|3360000000|9,660|51,971|16.61%|12|2022-08-31|15/06/2022|||92930000||2022-05-31|15/03/2022|-0.3||91920000|
2022-10-30 15:28:22|08755|10955|TASE PZOL|4.58B|4580000000|43,100|13,804|6.17%|37|2022-11-23|15/09/2022|||||2022-08-17|15/06/2022|11.8||5310000000|
2022-10-30 15:28:25|08756|24046|TASE PERI|3.64B|3640000000|8,160|73,436|-6.9%|26|2023-02-15|15/12/2022||1.72||698890000|2022-11-09|15/09/2022||1.62||541620000
2022-10-30 15:28:27|08754|10954|TASE PTNR|4.84B|4840000000|2,600|271,295|59.55%|37|2022-11-29|15/09/2022|||||2022-08-11|15/06/2022|0.26||859000000|
2022-10-30 15:28:29|08755|10955|TASE PZOL|4.58B|4580000000|43,100|13,804|6.17%|37|2022-11-23|15/09/2022|||||2022-08-17|15/06/2022|11.8||5310000000|
2022-10-30 15:28:29|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-16.58%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-10-30 15:28:31|08756|24046|TASE PERI|3.64B|3640000000|8,160|73,436|-6.9%|26|2023-02-15|15/12/2022||1.72||698890000|2022-11-09|15/09/2022||1.62||541620000
2022-10-30 15:28:33|08758|10950|TASE PHOE1|9.53B|9530000000|3,794|402,048|-7.2%|25|2022-11-29|15/09/2022|||||2022-08-23|15/06/2022|0.71||3040000000|
2022-10-30 15:28:34|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-16.58%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-10-30 15:28:35|08759|10951|TASE PLSN|1.66B|1660000000|17,340|5,462|-26.9%|23|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|2.16||423000000|
2022-10-30 15:28:36|08758|10950|TASE PHOE1|9.53B|9530000000|3,794|402,048|-7.2%|25|2022-11-29|15/09/2022|||||2022-08-23|15/06/2022|0.71||3040000000|
2022-10-30 15:28:38|08759|10951|TASE PLSN|1.66B|1660000000|17,340|5,462|-26.9%|23|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|2.16||423000000|
2022-10-30 15:28:41|08760|11994|TASE PTBL|2.04B|2040000000|27,670|7,918|-38.02%|23|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|24.8||871000000|
2022-10-30 15:28:43|08761|1169904|NASDAQ RADA|1.97B|1970000000|3,924.00|40,874|18.15%|0||
2022-10-30 15:28:44|08760|11994|TASE PTBL|2.04B|2040000000|27,670|7,918|-38.02%|23|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|24.8||871000000|
2022-10-30 15:28:45|08762|10956|TASE RMLI|3.46B|3460000000|25,140|13,419|6.39%|27|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.47||1740000000|
2022-10-30 15:28:46|08761|1169904|NASDAQ RADA|1.97B|1970000000|3,924.00|40,874|18.15%|0||
2022-10-30 15:28:48|08763|11062|TASE RATIp|2.86B|2860000000|254.1|2,524,854|64.83%|35|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 15:28:48|08762|10956|TASE RMLI|3.46B|3460000000|25,140|13,419|6.39%|27|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.47||1740000000|
2022-10-30 15:28:51|08764|11064|TASE RIT1|3.57B|3570000000|1,930|276,771|-2.48%|24|2022-08-15|15/06/2022|1.45||95160000||2022-05-16|15/03/2022|0.15||88560000|
2022-10-30 15:28:51|08763|11062|TASE RATIp|2.86B|2860000000|254.1|2,524,854|64.83%|35|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 15:28:54|08765|1173540|TASE RTLS|3.24B|3240000000|6,696.00|47,522|-13.6%|9|2022-08-23|15/06/2022|0.46||353800000||2022-03-31|15/03/2022|0.08||287300000|
2022-10-30 15:28:54|08764|11064|TASE RIT1|3.57B|3570000000|1,930|276,771|-2.48%|24|2022-08-15|15/06/2022|1.45||95160000||2022-05-16|15/03/2022|0.15||88560000|
2022-10-30 15:28:56|08765|1173540|TASE RTLS|3.24B|3240000000|6,696.00|47,522|-13.6%|9|2022-08-23|15/06/2022|0.46||353800000||2022-03-31|15/03/2022|0.08||287300000|
2022-10-30 15:28:56|08766|11090|NASDAQ SPNS|3.92B|3920000000|7,037|66,179|-35.71%|0||
2022-10-30 15:28:57|08766|11090|NASDAQ SPNS|3.92B|3920000000|7,037|66,179|-35.71%|0||
2022-10-30 15:28:59|08767|11072|TASE SLARL|2.03B|2030000000|936|425,987|-11.2%|22|2022-08-30|15/06/2022|0.27||74600000||2022-05-05|15/03/2022|0.21||71400000|
2022-10-30 15:28:59|08767|11072|TASE SLARL|2.03B|2030000000|936|425,987|-11.2%|22|2022-08-30|15/06/2022|0.27||74600000||2022-05-05|15/03/2022|0.21||71400000|
2022-10-30 15:29:02|08768|945144|TASE SPEN|10.65B|10650000000|2,980|206,766|13.38%|22|2022-08-22|15/06/2022|0.23||1010000000||2022-05-25|15/03/2022|0.24||921700000|
2022-10-30 15:29:06|08769|10960|TASE SKBN|6.25B|6250000000|1,452|734,268|-23.01%|29|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022|0.24||1730000000|
2022-10-30 15:29:09|08770|10958|TASE SAE|6.45B|6450000000|2,430|894,497|-9.94%|29|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|0.26||3700000000|
2022-10-30 15:29:09|08768|945144|TASE SPEN|10.65B|10650000000|2,980|206,766|13.38%|22|2022-08-22|15/06/2022|0.23||1010000000||2022-05-25|15/03/2022|0.24||921700000|
2022-10-30 15:29:11|08769|10960|TASE SKBN|6.25B|6250000000|1,452|734,268|-23.01%|29|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022|0.24||1730000000|
2022-10-30 15:29:12|08771|10961|TASE STRS|10.42B|10420000000|8,965|91,745|-5.85%|37|2022-11-23|15/09/2022||0.83||2209000000|2022-08-16|15/06/2022|0.6|0.24|2280000000|2112000000
2022-10-30 15:29:14|08770|10958|TASE SAE|6.45B|6450000000|2,430|894,497|-9.94%|29|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|0.26||3700000000|
2022-10-30 15:29:15|08772|11074|TASE SMT|3.5B|3500000000|5,055|43,989|-13.76%|22|2022-08-31|15/06/2022|3||183000000||2022-05-31|15/03/2022|0.81||160400000|
2022-10-30 15:29:17|08771|10961|TASE STRS|10.42B|10420000000|8,965|91,745|-5.85%|37|2022-11-23|15/09/2022||0.83||2209000000|2022-08-16|15/06/2022|0.6|0.24|2280000000|2112000000
2022-10-30 15:29:19|08773|942777|TASE TDRN|4.23B|4230000000|49,210|14,688|16.99%|25|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|4.81||681300000|
2022-10-30 15:29:19|08772|11074|TASE SMT|3.5B|3500000000|5,055|43,989|-13.76%|22|2022-08-31|15/06/2022|3||183000000||2022-05-31|15/03/2022|0.81||160400000|
2022-10-30 15:29:21|08773|942777|TASE TDRN|4.23B|4230000000|49,210|14,688|16.99%|25|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|4.81||681300000|
2022-10-30 15:29:21|08774|1142298|TASE TASE|2.13B|2130000000|2,088|348,361|20.46%|18|2022-11-29|15/09/2022||0.15||87580000|2022-08-08|15/06/2022|0.14|0.13|90990000|91620000
2022-10-30 15:29:24|08774|1142298|TASE TASE|2.13B|2130000000|2,088|348,361|20.46%|18|2022-11-29|15/09/2022||0.15||87580000|2022-08-08|15/06/2022|0.14|0.13|90990000|91620000
2022-10-30 15:29:24|08775|10963|TASE TEVA|35.04B|35040000000|3,155|2,535,067|12.08%|34|2023-02-15|15/12/2022||2.46||13880000000|2022-11-03|15/09/2022||2.15||13250000000
2022-10-30 15:29:26|08775|10963|TASE TEVA|35.04B|35040000000|3,155|2,535,067|12.08%|34|2023-02-15|15/12/2022||2.46||13880000000|2022-11-03|15/09/2022||2.15||13250000000
2022-10-30 15:29:27|08776|10964|TASE TSEM|16.35B|16350000000|14,960|137,214|44.79%|38|2023-02-15|15/12/2022||1.93||1460000000|2022-11-08|15/09/2022||1.96||1460000000
2022-10-30 15:29:28|08776|10964|TASE TSEM|16.35B|16350000000|14,960|137,214|44.79%|38|2023-02-15|15/12/2022||1.93||1460000000|2022-11-08|15/09/2022||1.96||1460000000
2022-10-30 15:29:30|08777|1173975|TASE VRDS|3.42B|3420000000|3,286.00|31,107|-15.76%|7|2022-08-25|15/06/2022|0.3||269200000||2022-05-26|15/03/2022|0.3||249200000|
2022-10-30 15:29:30|08777|1173975|TASE VRDS|3.42B|3420000000|3,286.00|31,107|-15.76%|7|2022-08-25|15/06/2022|0.3||269200000||2022-05-26|15/03/2022|0.3||249200000|
2022-10-30 15:29:33|08778|1155712|TASE YHNF|3.01B|3010000000|20,840|11,168|-4.72%|12|2022-08-22|15/06/2022|2.52||939500000||2022-05-30|15/03/2022|1.61||896400000|
2022-10-30 15:29:33|08778|1155712|TASE YHNF|3.01B|3010000000|20,840|11,168|-4.72%|12|2022-08-22|15/06/2022|2.52||939500000||2022-05-30|15/03/2022|1.61||896400000|
2022-10-30 15:29:36|08779|41603|KL AMMB|13.45B|13450000000|4.06|4,340,202|20.83%|37|2022-11-24|15/09/2022||||1198000000|2022-08-17|15/06/2022|0.127||1160000000|1204000000
2022-10-30 15:29:36|08779|41603|KL AMMB|13.45B|13450000000|4.06|4,340,202|20.83%|37|2022-11-24|15/09/2022||||1198000000|2022-08-17|15/06/2022|0.127||1160000000|1204000000
2022-10-30 15:29:40|08780|41692|KL AXIA|24.96B|24960000000|2.72|3,044,456|-31.14%|38|2023-02-23|15/12/2022||0.0363||6900000000|2022-11-25|15/09/2022||0.0363||6900000000
2022-10-30 15:29:40|08780|41692|KL AXIA|24.96B|24960000000|2.72|3,044,456|-31.14%|38|2023-02-23|15/12/2022||0.0363||6900000000|2022-11-25|15/09/2022||0.0363||6900000000
2022-10-30 15:29:42|08781|41604|KL CIMB|59.3B|59300000000|5.56|14,359,985|6.51%|38|2023-03-01|15/12/2022||0.1262||5120000000|2022-11-29|15/09/2022||0.1236||4990000000
2022-10-30 15:29:43|08781|41604|KL CIMB|59.3B|59300000000|5.56|14,359,985|6.51%|38|2023-03-01|15/12/2022||0.1262||5120000000|2022-11-29|15/09/2022||0.1236||4990000000
2022-10-30 15:29:46|08782|41698|KL DIAL|10.78B|10780000000|1.91|5,478,545|-32.51%|36|2022-11-14|15/09/2022|||||2022-09-30|15/06/2022|0.02||675700000|
2022-10-30 15:29:46|08782|41698|KL DIAL|10.78B|10780000000|1.91|5,478,545|-32.51%|36|2022-11-14|15/09/2022|||||2022-09-30|15/06/2022|0.02||675700000|
2022-10-30 15:29:48|08783|41693|KL DSOM|29.16B|29160000000|3.75|2,019,840|-11.35%|38|2023-01-25|15/12/2022||0.0342||1550000000|2022-10-20|15/09/2022|0.03|0.0342|1530000000|1550000000
2022-10-30 15:29:49|08783|41693|KL DSOM|29.16B|29160000000|3.75|2,019,840|-11.35%|38|2023-01-25|15/12/2022||0.0342||1550000000|2022-10-20|15/09/2022|0.03|0.0342|1530000000|1550000000
2022-10-30 15:29:51|08784|41626|KL GENT|16.87B|16870000000|4.38|4,043,816|-15.44%|38|2023-02-23|15/12/2022||0.16||7310000000|2022-12-01|15/09/2022||0.16||7310000000
2022-10-30 15:29:52|08784|41626|KL GENT|16.87B|16870000000|4.38|4,043,816|-15.44%|38|2023-02-23|15/12/2022||0.16||7310000000|2022-12-01|15/09/2022||0.16||7310000000
2022-10-30 15:29:54|08785|41655|KL GENM|15.41B|15410000000|2.72|4,772,945|-11.5%|38|2023-02-23|15/12/2022||0.11||2210000000|2022-12-01|15/09/2022||0.04||2140000000
2022-10-30 15:29:55|08785|41655|KL GENM|15.41B|15410000000|2.72|4,772,945|-11.5%|38|2023-02-23|15/12/2022||0.11||2210000000|2022-12-01|15/09/2022||0.04||2140000000
2022-10-30 15:29:57|08786|41625|KL HAPS|15.56B|15560000000|6.25|301,329|-20.28%|24|2022-11-23|15/12/2021|0.12||1840000000||2022-11-23|15/10/2021|0.12||1840000000|
2022-10-30 15:29:57|08786|41625|KL HAPS|15.56B|15560000000|6.25|301,329|-20.28%|24|2022-11-23|15/12/2021|0.12||1840000000||2022-11-23|15/10/2021|0.12||1840000000|
2022-10-30 15:30:04|08787|41667|KL HTHB|7.28B|7280000000|2.13|25,357,358|-63.65%|32|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.026||845700000|
2022-10-30 15:30:04|08787|41667|KL HTHB|7.28B|7280000000|2.13|25,357,358|-63.65%|32|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.026||845700000|
2022-10-30 15:30:08|08788|41685|KL HLBB|43.3B|43300000000|21.14|1,314,394|12.33%|38|2023-02-24|15/12/2022||0.4803||1550000000|2022-11-30|15/09/2022||0.4641||1510000000
2022-10-30 15:30:08|08788|41685|KL HLBB|43.3B|43300000000|21.14|1,314,394|12.33%|38|2023-02-24|15/12/2022||0.4803||1550000000|2022-11-30|15/09/2022||0.4641||1510000000
2022-10-30 15:30:12|08789|41606|KL HLCB|21.54B|21540000000|19.00|203,416|3.6%|31|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.595|0.595|1650000000|1650000000
2022-10-30 15:30:12|08789|41606|KL HLCB|21.54B|21540000000|19.00|203,416|3.6%|31|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.595|0.595|1650000000|1650000000
2022-10-30 15:30:15|08790|41678|KL IHHH|52.4B|52400000000|5.95|5,923,810|-9.02%|34|2023-02-23|15/12/2022||0.0538||4510000000|2022-11-28|15/09/2022||0.0528||4590000000
2022-10-30 15:30:15|08790|41678|KL IHHH|52.4B|52400000000|5.95|5,923,810|-9.02%|34|2023-02-23|15/12/2022||0.0538||4510000000|2022-11-28|15/09/2022||0.0528||4590000000
2022-10-30 15:30:18|08791|41615|KL IOIB|25.08B|25080000000|4.04|2,499,823|2.8%|38|2023-02-22|15/12/2022||0.0663|||2022-11-16|15/09/2022||0.0663||
2022-10-30 15:30:18|08791|41615|KL IOIB|25.08B|25080000000|4.04|2,499,823|2.8%|38|2023-02-22|15/12/2022||0.0663|||2022-11-16|15/09/2022||0.0663||
2022-10-30 15:30:22|08792|41620|KL KLKK|23.53B|23530000000|21.82|965,302|0.93%|38|2023-02-15|15/12/2022||0.5109|||2022-11-16|15/09/2022||0.6273||
2022-10-30 15:30:22|08792|41620|KL KLKK|23.53B|23530000000|21.82|965,302|0.93%|38|2023-02-15|15/12/2022||0.5109|||2022-11-16|15/09/2022||0.6273||
2022-10-30 15:30:24|08793|41607|KL MBBM|103.42B|103420000000|8.58|8,571,706|6.58%|38|2023-02-23|15/12/2022||0.1849||7260000000|2022-11-25|15/09/2022||0.1812||7030000000
2022-10-30 15:30:25|08793|41607|KL MBBM|103.42B|103420000000|8.58|8,571,706|6.58%|38|2023-02-23|15/12/2022||0.1849||7260000000|2022-11-25|15/09/2022||0.1812||7030000000
2022-10-30 15:30:28|08794|41657|KL MAHB|10.09B|10090000000|6.08|1,577,982|-6.17%|38|2023-03-01|15/12/2022||-0.034||901370000|2022-11-24|15/09/2022||-0.0344||883340000
2022-10-30 15:30:28|08794|41657|KL MAHB|10.09B|10090000000|6.08|1,577,982|-6.17%|38|2023-03-01|15/12/2022||-0.034||901370000|2022-11-24|15/09/2022||-0.0344||883340000
2022-10-30 15:30:32|08795|41688|KL MXSC|29.75B|29750000000|3.80|1,816,592|-18.43%|38|2023-02-23|15/12/2022||0.04||2540000000|2022-10-28|15/09/2022||0.04||2240000000
2022-10-30 15:30:32|08795|41688|KL MXSC|29.75B|29750000000|3.80|1,816,592|-18.43%|38|2023-02-23|15/12/2022||0.04||2540000000|2022-10-28|15/09/2022||0.04||2240000000
2022-10-30 15:30:35|08796|41632|KL MISC|32.36B|32360000000|7.25|1,418,916|2.55%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0605||3210000000|
2022-10-30 15:30:36|08796|41632|KL MISC|32.36B|32360000000|7.25|1,418,916|2.55%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0605||3210000000|
2022-10-30 15:30:37|08797|950439|Malaysia|31.19B|31190000000|133.00|69,979|-1.12%|26|2023-02-20|15/12/2022|||||2022-11-01|15/09/2022|0.48||1680000000|
2022-10-30 15:30:38|08797|950439|Malaysia|31.19B|31190000000|133.00|69,979|-1.12%|26|2023-02-20|15/12/2022|||||2022-11-01|15/09/2022|0.48||1680000000|
2022-10-30 15:30:41|08798|41669|KL PCGB|70.24B|70240000000|8.78|6,882,239|2.25%|38|2023-02-21|15/12/2022||0.2054||10330000000|2022-11-25|15/09/2022||0.2352||8820000000
2022-10-30 15:30:41|08798|41669|KL PCGB|70.24B|70240000000|8.78|6,882,239|2.25%|38|2023-02-21|15/12/2022||0.2054||10330000000|2022-11-25|15/09/2022||0.2352||8820000000
2022-10-30 15:30:43|08799|41684|KL PETR|20.76B|20760000000|20.90|271,327|2.65%|33|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|0.16|0.239|9500000000|9500000000
2022-10-30 15:30:44|08799|41684|KL PETR|20.76B|20760000000|20.90|271,327|2.65%|33|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|0.16|0.239|9500000000|9500000000
2022-10-30 15:30:46|08800|41689|KL PGAS|33.8B|33800000000|17.08|664,995|2.62%|37|2022-11-23|15/09/2022|||||2022-08-26|15/06/2022|0.2004||1500000000|
2022-10-30 15:30:46|08800|41689|KL PGAS|33.8B|33800000000|17.08|664,995|2.62%|37|2022-11-23|15/09/2022|||||2022-08-26|15/06/2022|0.2004||1500000000|
2022-10-30 15:30:49|08801|41635|KL PEPT|23.56B|23560000000|16.56|637,623|-8.91%|34|2022-11-29|15/09/2022|||||2022-08-25|15/06/2022|0.472||1580000000|
2022-10-30 15:30:50|08801|41635|KL PEPT|23.56B|23560000000|16.56|637,623|-8.91%|34|2022-11-29|15/09/2022|||||2022-08-25|15/06/2022|0.472||1580000000|
2022-10-30 15:30:53|08802|953641|KL PMET|35.84B|35840000000|4.35|7,476,289|-21.76%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0507||4010000000|
2022-10-30 15:30:55|08803|41609|KL PUBM|85.02B|85020000000|4.38|17,316,103|5.04%|37|2023-02-23|15/12/2022||0.0799||3460000000|2022-10-27|15/09/2022||0.0789||3380000000
2022-10-30 15:30:56|08802|953641|KL PMET|35.84B|35840000000|4.35|7,476,289|-21.76%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0507||4010000000|
2022-10-30 15:30:58|08804|41605|KL RHBC|23.97B|23970000000|5.69|4,429,463|1.97%|38|2023-02-28|15/12/2022||0.1459||2080000000|2022-11-29|15/09/2022||0.1494||2050000000
2022-10-30 15:31:00|08803|41609|KL PUBM|85.02B|85020000000|4.38|17,316,103|5.04%|37|2023-02-23|15/12/2022||0.0799||3460000000|2022-10-27|15/09/2022||0.0789||3380000000
2022-10-30 15:31:01|08805|41637|KL SIME|15.05B|15050000000|2.210|6,944,821|-2.64%|38|2023-02-23|15/12/2022||0.0472||11170000000|2022-11-30|15/09/2022||0.0491||11620000000
2022-10-30 15:31:02|08804|41605|KL RHBC|23.97B|23970000000|5.69|4,429,463|1.97%|38|2023-02-28|15/12/2022||0.1459||2080000000|2022-11-29|15/09/2022||0.1494||2050000000
2022-10-30 15:31:04|08806|1056019|KL SIPL|30.08B|30080000000|4.35|2,881,398|8.48%|24|2023-02-17|15/12/2022||0.0931|||2022-11-30|15/09/2022||0.0934||
2022-10-30 15:31:06|08807|41648|KL TENA|48.04B|48040000000|8.35|2,546,402|-13.56%|39|2023-02-24|15/12/2022||0.02||14700000000|2022-11-24|15/09/2022||0.2099||15930000000
2022-10-30 15:31:09|08808|41651|KL TPGC|6.33B|6330000000|0.79|75,889,561|-70.96%|34|2022-12-20|15/11/2022||0.0063||1710000000|2022-09-20|15/08/2022|-0.007|0.0093|990100000|1500000000
2022-10-30 15:31:09|08805|41637|KL SIME|15.05B|15050000000|2.210|6,944,821|-2.64%|38|2023-02-23|15/12/2022||0.0472||11170000000|2022-11-30|15/09/2022||0.0491||11620000000
2022-10-30 15:31:12|08806|1056019|KL SIPL|30.08B|30080000000|4.35|2,881,398|8.48%|24|2023-02-17|15/12/2022||0.0931|||2022-11-30|15/09/2022||0.0934||
2022-10-30 15:31:12|08809|24454|TSX ARE|594.87M|594870000|9.75|419,613|-47.18%|37|2022-10-26|15/09/2022|0.42|0.4611|1320000000|1240000000|2022-07-28|15/06/2022|-0.1|0.1922|1120000000|1020000000
2022-10-30 15:31:14|08807|41648|KL TENA|48.04B|48040000000|8.35|2,546,402|-13.56%|39|2023-02-24|15/12/2022||0.02||14700000000|2022-11-24|15/09/2022||0.2099||15930000000
2022-10-30 15:31:16|08810|24698|TSX AC|7.15B|7150000000|19.91|2,492,339|-10.27%|38|2023-02-17|15/12/2022||-0.0982||4430000000|2022-10-28|15/09/2022|-1.42|0.4122|5320000000|5000000000
2022-10-30 15:31:17|08808|41651|KL TPGC|6.33B|6330000000|0.79|75,889,561|-70.96%|34|2022-12-20|15/11/2022||0.0063||1710000000|2022-09-20|15/08/2022|-0.007|0.0093|990100000|1500000000
2022-10-30 15:31:19|08811|24448|TSX AGI|4.35B|4350000000|11.08|651,206|20.7%|30|2023-02-22|15/12/2022||0.1068||241710000|2022-10-26|15/09/2022||0.0737||222130000
2022-10-30 15:31:20|08809|24454|TSX ARE|594.87M|594870000|9.75|419,613|-47.18%|37|2022-10-26|15/09/2022|0.42|0.4611|1320000000|1240000000|2022-07-28|15/06/2022|-0.1|0.1922|1120000000|1020000000
2022-10-30 15:31:22|08810|24698|TSX AC|7.15B|7150000000|19.91|2,492,339|-10.27%|38|2023-02-17|15/12/2022||-0.0982||4430000000|2022-10-28|15/09/2022|-1.42|0.4122|5320000000|5000000000
2022-10-30 15:31:24|08812|24458|TSX ATDb|52.26B|52260000000|49.67|2,097,016|7%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-10-30 15:31:25|08811|24448|TSX AGI|4.35B|4350000000|11.08|651,206|20.7%|30|2023-02-22|15/12/2022||0.1068||241710000|2022-10-26|15/09/2022||0.0737||222130000
2022-10-30 15:31:28|08812|24458|TSX ATDb|52.26B|52260000000|49.67|2,097,016|7%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-10-30 15:31:28|08813|24451|TSX ALA|7.07B|7070000000|25.11|691,317|-1.99%|38|2023-03-02|15/12/2022||0.7099||2170000000|2022-10-28|15/09/2022|-0.17|0.1225|3060000000|799420000
2022-10-30 15:31:30|08813|24451|TSX ALA|7.07B|7070000000|25.11|691,317|-1.99%|38|2023-03-02|15/12/2022||0.7099||2170000000|2022-10-28|15/09/2022|-0.17|0.1225|3060000000|799420000
2022-10-30 15:31:31|08814|40471|TSX AIF|2.22B|2220000000|49.00|77,930|-24.51%|35|2023-02-23|15/12/2022||0.4883||186080000|2022-11-10|15/09/2022||0.4402||181850000
2022-10-30 15:31:32|08814|40471|TSX AIF|2.22B|2220000000|49.00|77,930|-24.51%|35|2023-02-23|15/12/2022||0.4883||186080000|2022-11-10|15/09/2022||0.4402||181850000
2022-10-30 15:31:35|08815|24455|TSX ARX|12.24B|12240000000|18.69|2,825,817|57.46%|38|2023-02-10|15/12/2022||0.9658|||2022-11-04|15/09/2022||0.9959||
2022-10-30 15:31:39|08816|991199|TSX ATZ|5.68B|5680000000|51.79|322,095|6.26%|26|2023-01-12|15/11/2022||0.5946||513020000|2022-10-13|15/08/2022|0.4|0.3364|525500000|453910000
2022-10-30 15:31:42|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|1.13%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2022-10-30 15:31:42|08815|24455|TSX ARX|12.24B|12240000000|18.69|2,825,817|57.46%|38|2023-02-10|15/12/2022||0.9658|||2022-11-04|15/09/2022||0.9959||
2022-10-30 15:31:45|08816|991199|TSX ATZ|5.68B|5680000000|51.79|322,095|6.26%|26|2023-01-12|15/11/2022||0.5946||513020000|2022-10-13|15/08/2022|0.4|0.3364|525500000|453910000
2022-10-30 15:31:46|08818|24445|TSX ACOx|4.79B|4790000000|42.13|241,506|0.31%|38|2023-03-02|15/12/2022||1.12||1280000000|2022-07-28|15/06/2022|0.81|0.7341|1160000000|1460000000
2022-10-30 15:31:47|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|1.13%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2022-10-30 15:31:50|08818|24445|TSX ACOx|4.79B|4790000000|42.13|241,506|0.31%|38|2023-03-02|15/12/2022||1.12||1280000000|2022-07-28|15/06/2022|0.81|0.7341|1160000000|1460000000
2022-10-30 15:31:50|08819|24735|TSX ATA|4.02B|4020000000|43.83|165,763|4.08%|39|2023-02-08|15/12/2022||0.607||613860000|2022-11-09|15/09/2022||0.5385||598190000
2022-10-30 15:31:52|08820|978804|TSX ACB|522.68M|522680000|1.740|2,695,874|-78.81%|24|2023-02-09|15/12/2022||-0.1186||58540000|2022-11-14|15/09/2022||-0.13||52860000
2022-10-30 15:31:53|08819|24735|TSX ATA|4.02B|4020000000|43.83|165,763|4.08%|39|2023-02-08|15/12/2022||0.607||613860000|2022-11-09|15/09/2022||0.5385||598190000
2022-10-30 15:31:54|08821|24750|TSX BDGI|1B|1000000000|29.10|32,841|-14.79%|28|2022-11-14|15/09/2022||0.5535||204850000|2022-08-11|15/06/2022|0.1784|0.2424|183730000|167530000
2022-10-30 15:31:55|08820|978804|TSX ACB|522.68M|522680000|1.740|2,695,874|-78.81%|24|2023-02-09|15/12/2022||-0.1186||58540000|2022-11-14|15/09/2022||-0.13||52860000
2022-10-30 15:31:57|08821|24750|TSX BDGI|1B|1000000000|29.10|32,841|-14.79%|28|2022-11-14|15/09/2022||0.5535||204850000|2022-08-11|15/06/2022|0.1784|0.2424|183730000|167530000
2022-10-30 15:31:58|08822|24477|TSX BNS|78.84B|78840000000|66.18|4,815,303|-18.44%|38|2022-11-29|15/10/2022||2.02||8140000000|2022-08-23|15/07/2022|2.1|2.11|7800000000|8160000000
2022-10-30 15:32:00|08822|24477|TSX BNS|78.84B|78840000000|66.18|4,815,303|-18.44%|38|2022-11-29|15/10/2022||2.02||8140000000|2022-08-23|15/07/2022|2.1|2.11|7800000000|8160000000
2022-10-30 15:32:01|08823|24472|TSX BIR|2.61B|2610000000|9.820|1,625,111|47.67%|38|2023-02-08|15/12/2022||0.67||436100000|2022-11-17|15/09/2022||0.91||423200000
2022-10-30 15:32:03|08823|24472|TSX BIR|2.61B|2610000000|9.820|1,625,111|47.67%|38|2023-02-08|15/12/2022||0.67||436100000|2022-11-17|15/09/2022||0.91||423200000
2022-10-30 15:32:04|08824|24467|TSX BBDb|3.67B|3670000000|39.050|405,927|-21.51%|33|2022-11-03|15/09/2022||-0.35||1586000000|2022-08-04|15/06/2022||-0.0207||1570000000
2022-10-30 15:32:06|08824|24467|TSX BBDb|3.67B|3670000000|39.050|405,927|-21.51%|33|2022-11-03|15/09/2022||-0.35||1586000000|2022-08-04|15/06/2022||-0.0207||1570000000
2022-10-30 15:32:08|08825|42741|TSX BLX|4B|4000000000|38.89|304,307|1.54%|37|2023-03-03|15/12/2022||0.7421||253820000|2022-11-11|15/09/2022||-0.0712||152560000
2022-10-30 15:32:09|08825|42741|TSX BLX|4B|4000000000|38.89|304,307|1.54%|37|2023-03-03|15/12/2022||0.7421||253820000|2022-11-11|15/09/2022||-0.0712||152560000
2022-10-30 15:32:11|08826|24466|TSX BAMa|85.57B|85570000000|54.69|1,713,390|-26.81%|28|2023-02-09|15/12/2022||0.8363||1090000000|2022-11-10|15/09/2022||0.7797||1030000000
2022-10-30 15:32:12|08826|24466|TSX BAMa|85.57B|85570000000|54.69|1,713,390|-26.81%|28|2023-02-09|15/12/2022||0.8363||1090000000|2022-11-10|15/09/2022||0.7797||1030000000
2022-10-30 15:32:14|08827|24481|TSX CAE|8.24B|8240000000|25.94|839,650|-30.88%|39|2023-02-10|15/12/2022||0.2821||1020000000|2022-11-10|15/09/2022||0.1835||939990000
2022-10-30 15:32:17|08827|24481|TSX CAE|8.24B|8240000000|25.94|839,650|-30.88%|39|2023-02-10|15/12/2022||0.2821||1020000000|2022-11-10|15/09/2022||0.1835||939990000
2022-10-30 15:32:18|08828|24795|TSX CF|619.32M|619320000|7.05|317,825|-50.77%|37|2023-02-09|15/12/2022||0.3233||436190000|2022-11-09|15/09/2022||0.2067||390030000
2022-10-30 15:32:20|08828|24795|TSX CF|619.32M|619320000|7.05|317,825|-50.77%|37|2023-02-09|15/12/2022||0.3233||436190000|2022-11-09|15/09/2022||0.2067||390030000
2022-10-30 15:32:21|08829|24497|TSX CM|55.74B|55740000000|61.61|3,355,708|-17.94%|33|2022-12-01|15/10/2022||1.79||5670000000|2022-08-25|15/07/2022|1.85|1.83|5570000000|5570000000
2022-10-30 15:32:23|08829|24497|TSX CM|55.74B|55740000000|61.61|3,355,708|-17.94%|33|2022-12-01|15/10/2022||1.79||5670000000|2022-08-25|15/07/2022|1.85|1.83|5570000000|5570000000
2022-10-30 15:32:24|08830|42760|TSX CTC|9.42B|9420000000|275.00|362|0%|37|2023-02-16|15/12/2022||8.42||5110000000|2022-11-10|15/09/2022||4.04||4080000000
2022-10-30 15:32:25|08830|42760|TSX CTC|9.42B|9420000000|275.00|362|0%|37|2023-02-16|15/12/2022||8.42||5110000000|2022-11-10|15/09/2022||4.04||4080000000
2022-10-30 15:32:27|08831|24509|TSX CU|9.72B|9720000000|36.03|766,228|0.5%|38|2023-03-02|15/12/2022||0.7456||1040000000|2022-10-27|15/09/2022|0.33|0.3584||748120000
2022-10-30 15:32:27|08831|24509|TSX CU|9.72B|9720000000|36.03|766,228|0.5%|38|2023-03-02|15/12/2022||0.7456||1040000000|2022-10-27|15/09/2022|0.33|0.3584||748120000
2022-10-30 15:32:30|08832|24513|TSX CWB|2.22B|2220000000|23.90|379,838|-39.63%|37|2022-12-02|15/10/2022||0.8822||281800000|2022-08-26|15/07/2022|0.9|0.8946|271710000|278500000
2022-10-30 15:32:32|08832|24513|TSX CWB|2.22B|2220000000|23.90|379,838|-39.63%|37|2022-12-02|15/10/2022||0.8822||281800000|2022-08-26|15/07/2022|0.9|0.8946|271710000|278500000
2022-10-30 15:32:33|08833|24486|TSX CFP|2.58B|2580000000|21.05|210,548|-17.9%|38|2023-02-23|15/12/2022||0.51||1510000000|2022-10-27|15/09/2022||0.8433||1570000000
2022-10-30 15:32:34|08833|24486|TSX CFP|2.58B|2580000000|21.05|210,548|-17.9%|38|2023-02-23|15/12/2022||0.51||1510000000|2022-10-27|15/09/2022||0.8433||1570000000
2022-10-30 15:32:36|08834|24503|TSX CPX|5.33B|5330000000|45.65|396,860|12.3%|38|2023-02-21|15/12/2022||0.7195||594880000|2022-10-31|15/09/2022||0.8987||566730000
2022-10-30 15:32:37|08834|24503|TSX CPX|5.33B|5330000000|45.65|396,860|12.3%|38|2023-02-21|15/12/2022||0.7195||594880000|2022-10-31|15/09/2022||0.8987||566730000
2022-10-30 15:32:39|08835|24505|TSX CS|2.17B|2170000000|3.14|1,266,058|-39.5%|34|2023-02-14|15/12/2022||0.0509||362970000|2022-10-31|15/09/2022||0.0257||390770000
2022-10-30 15:32:40|08835|24505|TSX CS|2.17B|2170000000|3.14|1,266,058|-39.5%|34|2023-02-14|15/12/2022||0.0509||362970000|2022-10-31|15/09/2022||0.0257||390770000
2022-10-30 15:32:43|08836|42771|TSX CJT|2.25B|2250000000|130.01|46,905|-34.02%|34|2022-10-31|15/09/2022||1.74||244830000|2022-07-27|15/06/2022|9.12|1.59|246600000|231000000
2022-10-30 15:32:43|08836|42771|TSX CJT|2.25B|2250000000|130.01|46,905|-34.02%|34|2022-10-31|15/09/2022||1.74||244830000|2022-07-27|15/06/2022|9.12|1.59|246600000|231000000
2022-10-30 15:32:47|08837|24781|TSX CAS|873.12M|873120000|8.66|294,164|-39.61%|38|2023-03-02|15/12/2022||0.3561||1160000000|2022-11-10|15/09/2022||0.2083||1130000000
2022-10-30 15:32:47|08837|24781|TSX CAS|873.12M|873120000|8.66|294,164|-39.61%|38|2023-03-02|15/12/2022||0.3561||1160000000|2022-11-10|15/09/2022||0.2083||1130000000
2022-10-30 15:32:50|08838|24484|TSX CCLb|11.7B|11700000000|66.13|225,337|-2.25%|38|2023-02-23|15/12/2022||0.9167||1620000000|2022-11-10|15/09/2022||0.9513||1610000000
2022-10-30 15:32:51|08838|24484|TSX CCLb|11.7B|11700000000|66.13|225,337|-2.25%|38|2023-02-23|15/12/2022||0.9167||1620000000|2022-11-10|15/09/2022||0.9513||1610000000
2022-10-30 15:32:54|08839|24495|TSX CLS|1.85B|1850000000|15.07|204,378|23.52%|38|2023-01-25|15/12/2022||0.5683||2210000000|2022-10-24|15/09/2022||0.5757||2230000000
2022-10-30 15:32:55|08839|24495|TSX CLS|1.85B|1850000000|15.07|204,378|23.52%|38|2023-01-25|15/12/2022||0.5683||2210000000|2022-10-24|15/09/2022||0.5757||2230000000
2022-10-30 15:32:58|08840|24512|TSX CVE|52.53B|52530000000|27.20|5,918,704|83.78%|38|2023-02-16|15/12/2022||1.22||19340000000|2022-11-02|15/09/2022||1.21||17110000000
2022-10-30 15:32:58|08840|24512|TSX CVE|52.53B|52530000000|27.20|5,918,704|83.78%|38|2023-02-16|15/12/2022||1.22||19340000000|2022-11-02|15/09/2022||1.21||17110000000
2022-10-30 15:33:01|08841|24488|TSX CG|1.42B|1420000000|6.43|1,335,550|-30.71%|33|2023-02-24|15/12/2022||-0.0287||168670000|2022-11-02|15/09/2022||-0.0801||165120000
2022-10-30 15:33:01|08841|24488|TSX CG|1.42B|1420000000|6.43|1,335,550|-30.71%|33|2023-02-24|15/12/2022||-0.0287||168670000|2022-11-02|15/09/2022||-0.0801||165120000
2022-10-30 15:33:04|08842|42759|TSX CGI|662.76M|662760000|31.77|5,044|-19.24%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2022-10-30 15:33:05|08842|42759|TSX CGI|662.76M|662760000|31.77|5,044|-19.24%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2022-10-30 15:33:07|08843|24506|TSX CSH_u|1.96B|1960000000|8.27|473,399|-30.74%|38|2023-02-23|15/12/2022||||268500000|2022-11-09|15/09/2022||||260180000
2022-10-30 15:33:08|08843|24506|TSX CSH_u|1.96B|1960000000|8.27|473,399|-30.74%|38|2023-02-23|15/12/2022||||268500000|2022-11-09|15/09/2022||||260180000
2022-10-30 15:33:10|08844|24483|TSX CCA|3.23B|3230000000|70.80|85,082|-33.39%|38|2023-01-12|15/11/2022||2.27||735320000|2022-10-27|15/08/2022||2.03||729310000
2022-10-30 15:33:11|08844|24483|TSX CCA|3.23B|3230000000|70.80|85,082|-33.39%|38|2023-01-12|15/11/2022||2.27||735320000|2022-10-27|15/08/2022||2.03||729310000
2022-10-30 15:33:13|08845|24541|TSX CIGI|5.67B|5670000000|130.98|97,349|-27.05%|38|2023-02-15|15/12/2022||2.61||1400000000|2022-11-01|15/09/2022||1.71||1090000000
2022-10-30 15:33:13|08845|24541|TSX CIGI|5.67B|5670000000|130.98|97,349|-27.05%|38|2023-02-15|15/12/2022||2.61||1400000000|2022-11-01|15/09/2022||1.71||1090000000
2022-10-30 15:33:19|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|1.65%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-10-30 15:33:19|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|1.65%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-10-30 15:33:23|08847|40463|TSX CSU|42.8B|42800000000|2,019.52|30,851|-7.15%|37|2023-02-15|15/12/2022||14.7||1780000000|2022-10-27|15/09/2022||13.42||1710000000
2022-10-30 15:33:23|08847|40463|TSX CSU|42.8B|42800000000|2,019.52|30,851|-7.15%|37|2023-02-15|15/12/2022||14.7||1780000000|2022-10-27|15/09/2022||13.42||1710000000
2022-10-30 15:33:25|08848|1123081|TSX CTS|1.22B|1220000000|5.720|797,648|-51.85%|21|2022-11-24|15/09/2022||0.0881||621880000|2022-08-09|15/06/2022|0.14|0.0915|596660000|582720000
2022-10-30 15:33:25|08848|1123081|TSX CTS|1.22B|1220000000|5.720|797,648|-51.85%|21|2022-11-24|15/09/2022||0.0881||621880000|2022-08-09|15/06/2022|0.14|0.0915|596660000|582720000
2022-10-30 15:33:28|08849|24493|TSX CJRb|450.79M|450790000|2.26|1,157,766|-59.71%|31|2023-01-11|15/11/2022||0.4022||470540000|2022-10-21|15/08/2022|-1.82|0.0079|339600000|343790000
2022-10-30 15:33:28|08849|24493|TSX CJRb|450.79M|450790000|2.26|1,157,766|-59.71%|31|2023-01-11|15/11/2022||0.4022||470540000|2022-10-21|15/08/2022|-1.82|0.0079|339600000|343790000
2022-10-30 15:33:32|08850|24502|TSX CPG|5.77B|5770000000|10.36|4,869,673|66.56%|38|2023-03-02|15/12/2022||0.5406||1140000000|2022-10-26|15/09/2022|0.82|0.5174|970500000|1220000000
2022-10-30 15:33:32|08850|24502|TSX CPG|5.77B|5770000000|10.36|4,869,673|66.56%|38|2023-03-02|15/12/2022||0.5406||1140000000|2022-10-26|15/09/2022|0.82|0.5174|970500000|1220000000
2022-10-30 15:33:35|08851|977870|TSX CRT_u|3.67B|3670000000|15.67|127,480|-11.72%|26|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.296||132520000|
2022-10-30 15:33:35|08851|977870|TSX CRT_u|3.67B|3670000000|15.67|127,480|-11.72%|26|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.296||132520000|
2022-10-30 15:33:38|08852|24856|TSX DSG|7.9B|7900000000|93.20|168,637|-7.79%|37|2022-11-30|15/10/2022||0.3568||162430000|2022-09-07|15/07/2022|0.3545|0.3481|161500000|151760000
2022-10-30 15:33:38|08852|24856|TSX DSG|7.9B|7900000000|93.20|168,637|-7.79%|37|2022-11-30|15/10/2022||0.3568||162430000|2022-09-07|15/07/2022|0.3545|0.3481|161500000|151760000
2022-10-30 15:33:40|08853|1162029|TSX DCBO|1.33B|1330000000|40.35|56,276|-56.44%|8|2022-11-17|15/09/2022||-0.0339||37060000|2022-08-11|15/06/2022|0.06|-0.0349|34940000|35420000
2022-10-30 15:33:40|08853|1162029|TSX DCBO|1.33B|1330000000|40.35|56,276|-56.44%|8|2022-11-17|15/09/2022||-0.0339||37060000|2022-08-11|15/06/2022|0.06|-0.0349|34940000|35420000
2022-10-30 15:33:43|08854|24521|TSX DOL|23.67B|23670000000|82.33|668,085|47.18%|38|2022-12-07|15/10/2022||0.6989||1220000000|2022-09-09|15/07/2022|0.66|0.642|1220000000|1190000000
2022-10-30 15:33:43|08854|24521|TSX DOL|23.67B|23670000000|82.33|668,085|47.18%|38|2022-12-07|15/10/2022||0.6989||1220000000|2022-09-09|15/07/2022|0.66|0.642|1220000000|1190000000
2022-10-30 15:33:46|08855|42826|TSX DIR_u|3.04B|3040000000|11.11|644,523|-34.45%|31|2022-11-08|15/09/2022||||68970000|2022-08-03|15/06/2022|0.63||68730000|68680000
2022-10-30 15:33:46|08855|42826|TSX DIR_u|3.04B|3040000000|11.11|644,523|-34.45%|31|2022-11-08|15/09/2022||||68970000|2022-08-03|15/06/2022|0.63||68730000|68680000
2022-10-30 15:33:49|08856|24515|TSX D_u|823.19M|823190000|15.77|241,622|-32.46%|38|2023-02-23|15/12/2022||||28890000|2022-11-10|15/09/2022||||28370000
2022-10-30 15:33:50|08856|24515|TSX D_u|823.19M|823190000|15.77|241,622|-32.46%|38|2023-02-23|15/12/2022||||28890000|2022-11-10|15/09/2022||||28370000
2022-10-30 15:33:52|08857|24522|TSX DPM|1.19B|1190000000|6.25|355,048|-23.22%|26|2023-02-16|15/12/2022||0.2044||138800000|2022-11-10|15/09/2022||0.1769||144650000
2022-10-30 15:33:52|08857|24522|TSX DPM|1.19B|1190000000|6.25|355,048|-23.22%|26|2023-02-16|15/12/2022||0.2044||138800000|2022-11-10|15/09/2022||0.1769||144650000
2022-10-30 15:33:54|08858|991134|TSX ECN|1.03B|1030000000|4.20|691,120|1.19%|18|2023-03-01|15/12/2022||0.0465||66510000|2022-11-15|15/09/2022||0.0859||73840000
2022-10-30 15:33:55|08858|991134|TSX ECN|1.03B|1030000000|4.20|691,120|1.19%|18|2023-03-01|15/12/2022||0.0465||66510000|2022-11-15|15/09/2022||0.0859||73840000
2022-10-30 15:33:58|08859|40485|TSX EFN|7.2B|7200000000|18.26|927,871|35.76%|37|2023-02-28|15/12/2022||0.259||265500000|2022-11-09|15/09/2022||0.2547||267930000
2022-10-30 15:33:58|08859|40485|TSX EFN|7.2B|7200000000|18.26|927,871|35.76%|37|2023-02-28|15/12/2022||0.259||265500000|2022-11-09|15/09/2022||0.2547||267930000
2022-10-30 15:34:00|08860|24528|TSX EMA|13.82B|13820000000|51.51|1,394,668|-10.54%|38|2023-02-10|15/12/2022||0.7409||1650000000|2022-11-11|15/09/2022||0.7487||1550000000
2022-10-30 15:34:01|08860|24528|TSX EMA|13.82B|13820000000|51.51|1,394,668|-10.54%|38|2023-02-10|15/12/2022||0.7409||1650000000|2022-11-11|15/09/2022||0.7487||1550000000
2022-10-30 15:34:04|08861|24529|TSX EMPa|9.26B|9260000000|35.58|607,614|-3.84%|35|2022-12-15|15/10/2022||0.72||7620000000|2022-09-15|15/07/2022|0.71|0.74|7940000000|7890000000
2022-10-30 15:34:04|08861|24529|TSX EMPa|9.26B|9260000000|35.58|607,614|-3.84%|35|2022-12-15|15/10/2022||0.72||7620000000|2022-09-15|15/07/2022|0.71|0.74|7940000000|7890000000
2022-10-30 15:34:08|08862|24524|TSX EDR|887.46M|887460000|4.680|329,848|-25%|32|2023-02-27|15/12/2022||0.0144||44990000|2022-11-08|15/09/2022||0.0147||52920000
2022-10-30 15:34:11|08862|24524|TSX EDR|887.46M|887460000|4.680|329,848|-25%|32|2023-02-27|15/12/2022||0.0144||44990000|2022-11-08|15/09/2022||0.0147||52920000
2022-10-30 15:34:11|08863|24531|TSX ERF|5.36B|5360000000|23.05|1,085,085|96.67%|38|2022-11-03|15/09/2022||1.06|||2022-08-03|15/06/2022||0.83||
2022-10-30 15:34:13|08864|951615|TSX EQX|1.41B|1410000000|4.62|594,863|-49.67%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-10-30 15:34:16|08865|42842|TSX EQB|1.63B|1630000000|47.85|62,526|-38.09%|37|2022-11-08|15/09/2022||2.17||167100000|2022-08-11|15/06/2022|1.67|2.17|330800000|166100000
2022-10-30 15:34:19|08866|1096521|TSX ERO|1.45B|1450000000|15.94|228,477|-30.97%|12|2022-11-01|15/09/2022||0.3147||76370000|2022-08-02|15/06/2022|0.27|0.465|114900000|120980000
2022-10-30 15:34:21|08867|40486|TSX EIF|1.95B|1950000000|45.95|101,281|7.86%|38|2023-02-22|15/12/2022||0.9205||521940000|2022-11-10|15/09/2022||1.09||543130000
2022-10-30 15:34:24|08868|24543|TSX FTT|4.34B|4340000000|28.28|463,658|-22.82%|38|2023-02-16|15/12/2022||0.7401||1960000000|2022-11-08|15/09/2022||0.7421||1940000000
2022-10-30 15:34:27|08869|24537|LON FM|16.97B|16970000000|24.70|2,780,836|-15.7%|35|2023-02-13|15/12/2022||0.29||1877000000|2022-10-25|15/09/2022||0.24||1786000000
2022-10-30 15:34:30|08863|24531|TSX ERF|5.36B|5360000000|23.05|1,085,085|96.67%|38|2022-11-03|15/09/2022||1.06|||2022-08-03|15/06/2022||0.83||
2022-10-30 15:34:30|08870|24544|TSX FVI|1.12B|1120000000|3.84|689,863|-36%|37|2022-10-07|15/09/2022|0.02|0.025|161370000|160180000|2022-08-10|15/06/2022|0.0124|0.064|167900000|166930000
2022-10-30 15:34:31|08864|951615|TSX EQX|1.41B|1410000000|4.62|594,863|-49.67%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-10-30 15:34:33|08871|24538|TSX FNV|32.54B|32540000000|169.86|355,001|-3.81%|37|2022-11-07|15/09/2022||0.8751||328530000|2022-08-10|15/06/2022|1.02|0.9834|352300000|349670000
2022-10-30 15:34:34|08865|42842|TSX EQB|1.63B|1630000000|47.85|62,526|-38.09%|37|2022-11-08|15/09/2022||2.17||167100000|2022-08-11|15/06/2022|1.67|2.17|330800000|166100000
2022-10-30 15:34:37|08872|24689|TSX WN|21.76B|21760000000|151.91|166,742|13.6%|38|2023-02-28|15/12/2022||2.41||13140000000|2022-11-22|15/09/2022||2.73||16700000000
2022-10-30 15:34:38|08866|1096521|TSX ERO|1.45B|1450000000|15.94|228,477|-30.97%|12|2022-11-01|15/09/2022||0.3147||76370000|2022-08-02|15/06/2022|0.27|0.465|114900000|120980000
2022-10-30 15:34:41|08867|40486|TSX EIF|1.95B|1950000000|45.95|101,281|7.86%|38|2023-02-22|15/12/2022||0.9205||521940000|2022-11-10|15/09/2022||1.09||543130000
2022-10-30 15:34:41|08873|40487|TSX GEI|3.38B|3380000000|23.07|488,741|-7.5%|37|2022-10-31|15/09/2022||0.3759||1880000000|2022-08-03|15/06/2022|0.24|0.2499|3200000000|1870000000
2022-10-30 15:34:45|08874|24550|TSX GIL|8.01B|8010000000|43.87|431,826|-3.5%|29|2023-02-23|15/12/2022||0.7199||787710000|2022-11-03|15/09/2022||0.8043||834130000
2022-10-30 15:34:47|08868|24543|TSX FTT|4.34B|4340000000|28.28|463,658|-22.82%|38|2023-02-16|15/12/2022||0.7401||1960000000|2022-11-08|15/09/2022||0.7421||1940000000
2022-10-30 15:34:48|08875|42830|TSX GSY|1.78B|1780000000|112.19|48,707|-42.15%|37|2023-02-15|15/12/2022||3.07||270330000|2022-11-08|15/09/2022||2.87||258970000
2022-10-30 15:34:53|08876|24553|TSX GWO|29.13B|29130000000|31.26|2,209,813|-14.14%|38|2023-02-09|15/12/2022||0.9189||1074000000|2022-11-02|15/09/2022||0.9132||1039000000
2022-10-30 15:34:54|08869|24537|LON FM|16.97B|16970000000|24.70|2,780,836|-15.7%|35|2023-02-13|15/12/2022||0.29||1877000000|2022-10-25|15/09/2022||0.24||1786000000
2022-10-30 15:34:55|08877|24556|TSX HR_u|3.16B|3160000000|11.33|628,581|-32.97%|35|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.41||202390000|
2022-10-30 15:35:00|08870|24544|TSX FVI|1.12B|1120000000|3.84|689,863|-36%|37|2022-10-07|15/09/2022|0.02|0.025|161370000|160180000|2022-08-10|15/06/2022|0.0124|0.064|167900000|166930000
2022-10-30 15:35:02|08871|24538|TSX FNV|32.54B|32540000000|169.86|355,001|-3.81%|37|2022-11-07|15/09/2022||0.8751||328530000|2022-08-10|15/06/2022|1.02|0.9834|352300000|349670000
2022-10-30 15:35:05|08872|24689|TSX WN|21.76B|21760000000|151.91|166,742|13.6%|38|2023-02-28|15/12/2022||2.41||13140000000|2022-11-22|15/09/2022||2.73||16700000000
2022-10-30 15:35:08|08873|40487|TSX GEI|3.38B|3380000000|23.07|488,741|-7.5%|37|2022-10-31|15/09/2022||0.3759||1880000000|2022-08-03|15/06/2022|0.24|0.2499|3200000000|1870000000
2022-10-30 15:35:10|08874|24550|TSX GIL|8.01B|8010000000|43.87|431,826|-3.5%|29|2023-02-23|15/12/2022||0.7199||787710000|2022-11-03|15/09/2022||0.8043||834130000
2022-10-30 15:35:13|08875|42830|TSX GSY|1.78B|1780000000|112.19|48,707|-42.15%|37|2023-02-15|15/12/2022||3.07||270330000|2022-11-08|15/09/2022||2.87||258970000
2022-10-30 15:35:16|08876|24553|TSX GWO|29.13B|29130000000|31.26|2,209,813|-14.14%|38|2023-02-09|15/12/2022||0.9189||1074000000|2022-11-02|15/09/2022||0.9132||1039000000
2022-10-30 15:35:18|08877|24556|TSX HR_u|3.16B|3160000000|11.33|628,581|-32.97%|35|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.41||202390000|
2022-10-30 15:35:22|08878|24555|TSX HCG|982.97M|982970000|25.60|217,659|-36.25%|38|2023-02-16|15/12/2022||1.22||136650000|2022-11-08|15/09/2022||1.03||133150000
2022-10-30 15:35:24|08879|24554|TSX HBM|1.39B|1390000000|5.31|1,233,301|-38.4%|39|2023-02-22|15/12/2022||0.1562||410020000|2022-11-03|15/09/2022||-0.0237||313410000
2022-10-30 15:35:27|08880|960802|TSX H|20.38B|20380000000|34.04|1,188,438|15.12%|29|2023-02-23|15/12/2022||0.2696||1790000000|2022-11-11|15/09/2022||0.4662||2050000000
2022-10-30 15:35:28|08878|24555|TSX HCG|982.97M|982970000|25.60|217,659|-36.25%|38|2023-02-16|15/12/2022||1.22||136650000|2022-11-08|15/09/2022||1.03||133150000
2022-10-30 15:35:31|08879|24554|TSX HBM|1.39B|1390000000|5.31|1,233,301|-38.4%|39|2023-02-22|15/12/2022||0.1562||410020000|2022-11-03|15/09/2022||-0.0237||313410000
2022-10-30 15:35:31|08881|24559|TSX IAG|8.1B|8100000000|76.81|209,171|4.92%|39|2023-02-17|15/12/2022||2.28|||2022-11-09|15/09/2022||2.26||
2022-10-30 15:35:34|08880|960802|TSX H|20.38B|20380000000|34.04|1,188,438|15.12%|29|2023-02-23|15/12/2022||0.2696||1790000000|2022-11-11|15/09/2022||0.4662||2050000000
2022-10-30 15:35:34|08882|24562|TSX IMG|933.98M|933980000|1.95|1,433,334|-42.82%|38|2023-02-22|15/12/2022||-0.0085||315920000|2022-11-08|15/09/2022||-0.0235||296530000
2022-10-30 15:35:36|08881|24559|TSX IAG|8.1B|8100000000|76.81|209,171|4.92%|39|2023-02-17|15/12/2022||2.28|||2022-11-09|15/09/2022||2.26||
2022-10-30 15:35:38|08883|24561|TSX IGM|8.79B|8790000000|36.99|302,789|-24.73%|38|2023-02-10|15/12/2022||0.9229||848420000|2022-11-03|15/09/2022||0.8832||819100000
2022-10-30 15:35:39|08882|24562|TSX IMG|933.98M|933980000|1.95|1,433,334|-42.82%|38|2023-02-22|15/12/2022||-0.0085||315920000|2022-11-08|15/09/2022||-0.0235||296530000
2022-10-30 15:35:40|08884|24956|TSX INE|3.1B|3100000000|15.20|435,197|-26.21%|38|2023-02-22|15/12/2022||0.0806||250210000|2022-11-15|15/09/2022||0.1544||253510000
2022-10-30 15:35:42|08883|24561|TSX IGM|8.79B|8790000000|36.99|302,789|-24.73%|38|2023-02-10|15/12/2022||0.9229||848420000|2022-11-03|15/09/2022||0.8832||819100000
2022-10-30 15:35:44|08885|24560|TSX IFC|36.29B|36290000000|207.08|374,769|24.81%|38|2023-02-07|15/12/2022||3.15||5310000000|2022-11-08|15/09/2022||2.86||5560000000
2022-10-30 15:35:45|08884|24956|TSX INE|3.1B|3100000000|15.20|435,197|-26.21%|38|2023-02-22|15/12/2022||0.0806||250210000|2022-11-15|15/09/2022||0.1544||253510000
2022-10-30 15:35:47|08885|24560|TSX IFC|36.29B|36290000000|207.08|374,769|24.81%|38|2023-02-07|15/12/2022||3.15||5310000000|2022-11-08|15/09/2022||2.86||5560000000
2022-10-30 15:35:47|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|1.49%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-10-30 15:35:50|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|1.49%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-10-30 15:35:50|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|43.95%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-10-30 15:35:52|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|43.95%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-10-30 15:35:54|08888|42920|TSX IVN|11.65B|11650000000|9.74|1,131,512|0.31%|34|2022-11-14|15/09/2022||0.0823||0.00|2022-08-15|15/06/2022|0.26|0.1017|494130000|0.00
2022-10-30 15:35:55|08888|42920|TSX IVN|11.65B|11650000000|9.74|1,131,512|0.31%|34|2022-11-14|15/09/2022||0.0823||0.00|2022-08-15|15/06/2022|0.26|0.1017|494130000|0.00
2022-10-30 15:35:57|08889|1029161|TSX JWEL|1.37B|1370000000|32.92|50,368|-13.62%|24|2023-02-23|15/12/2022||0.616||178760000|2022-11-10|15/09/2022||0.4254||122200000
2022-10-30 15:35:58|08889|1029161|TSX JWEL|1.37B|1370000000|32.92|50,368|-13.62%|24|2023-02-23|15/12/2022||0.616||178760000|2022-11-10|15/09/2022||0.4254||122200000
2022-10-30 15:36:00|08890|980227|TSX KNT|1.46B|1460000000|6.27|690,010|-13.16%|23|2022-11-14|15/09/2022||0.0586||58000000|2022-08-15|15/06/2022|0.02|0.0509|37400000|47550000
2022-10-30 15:36:00|08890|980227|TSX KNT|1.46B|1460000000|6.27|690,010|-13.16%|23|2022-11-14|15/09/2022||0.0586||58000000|2022-08-15|15/06/2022|0.02|0.0509|37400000|47550000
2022-10-30 15:36:03|08891|24570|TSX KEY|6.4B|6400000000|28.97|777,242|-8.67%|38|2023-02-15|15/12/2022||0.4084||1000000000|2022-11-08|15/09/2022||0.4704||1490000000
2022-10-30 15:36:04|08891|24570|TSX KEY|6.4B|6400000000|28.97|777,242|-8.67%|38|2023-02-15|15/12/2022||0.4084||1000000000|2022-11-08|15/09/2022||0.4704||1490000000
2022-10-30 15:36:06|08892|959119|TSX KXS|4.12B|4120000000|149.39|60,979|-22.23%|25|2023-02-28|15/12/2022||0.1886||92450000|2022-11-03|15/09/2022||0.2381||90730000
2022-10-30 15:36:07|08892|959119|TSX KXS|4.12B|4120000000|149.39|60,979|-22.23%|25|2023-02-28|15/12/2022||0.1886||92450000|2022-11-03|15/09/2022||0.2381||90730000
2022-10-30 15:36:09|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-4.72%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-10-30 15:36:09|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-4.72%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-10-30 15:36:12|08894|24573|TSX LB|1.33B|1330000000|30.79|236,227|-26.11%|37|2022-12-09|15/10/2022||1.25||265560000|2022-08-31|15/07/2022|1.24|1.24|260000000|264460000
2022-10-30 15:36:13|08894|24573|TSX LB|1.33B|1330000000|30.79|236,227|-26.11%|37|2022-12-09|15/10/2022||1.25||265560000|2022-08-31|15/07/2022|1.24|1.24|260000000|264460000
2022-10-30 15:36:16|08895|25014|TSX LWRK|2.24B|2240000000|32.27|336,107|0.88%|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2022-10-30 15:36:16|08895|25014|TSX LWRK|2.24B|2240000000|32.27|336,107|0.88%|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2022-10-30 15:36:20|08896|24576|TSX LNR|3.7B|3700000000|58.18|147,756|-14.53%|37|2022-11-09|15/09/2022||1.96||2010000000|2022-08-10|15/06/2022|1.68|1.38|1980000000|1790000000
2022-10-30 15:36:20|08896|24576|TSX LNR|3.7B|3700000000|58.18|147,756|-14.53%|37|2022-11-09|15/09/2022||1.96||2010000000|2022-08-10|15/06/2022|1.68|1.38|1980000000|1790000000
2022-10-30 15:36:22|08897|42940|TSX LAC|4.61B|4610000000|34.25|657,051|-4.6%|13|2022-11-14|15/09/2022||-0.1738||18000000|2022-07-28|15/06/2022|-0.12|-0.1283|0.00|0.00
2022-10-30 15:36:23|08897|42940|TSX LAC|4.61B|4610000000|34.25|657,051|-4.6%|13|2022-11-14|15/09/2022||-0.1738||18000000|2022-07-28|15/06/2022|-0.12|-0.1283|0.00|0.00
2022-10-30 15:36:26|08898|24572|TSX L|37.07B|37070000000|113.91|440,145|22.38%|38|2023-02-23|15/12/2022||1.66||13180000000|2022-11-16|15/09/2022||1.92||16690000000
2022-10-30 15:36:28|08898|24572|TSX L|37.07B|37070000000|113.91|440,145|22.38%|38|2023-02-23|15/12/2022||1.66||13180000000|2022-11-16|15/09/2022||1.92||16690000000
2022-10-30 15:36:29|08899|24578|TSX LUN|5.62B|5620000000|7.280|3,868,596|-32.4%|37|2023-02-23|15/12/2022||0.19||818300000|2022-10-25|15/09/2022||0.20||799620000
2022-10-30 15:36:31|08899|24578|TSX LUN|5.62B|5620000000|7.280|3,868,596|-32.4%|37|2023-02-23|15/12/2022||0.19||818300000|2022-10-25|15/09/2022||0.20||799620000
2022-10-30 15:36:32|08900|24584|TSX MFI|2.59B|2590000000|20.96|230,969|-22.31%|37|2023-02-22|15/12/2022||0.2346||1210000000|2022-11-02|15/09/2022||0.1337||1250000000
2022-10-30 15:36:33|08900|24584|TSX MFI|2.59B|2590000000|20.96|230,969|-22.31%|37|2023-02-22|15/12/2022||0.2346||1210000000|2022-11-02|15/09/2022||0.1337||1250000000
2022-10-30 15:36:39|08901|25012|TSX MRE|702.58M|702580000|8.74|402,488|-23.93%|38|2023-03-02|15/12/2022||0.4618||1120000000|2022-11-15|15/09/2022||0.4001||1130000000
2022-10-30 15:36:39|08901|25012|TSX MRE|702.58M|702580000|8.74|402,488|-23.93%|38|2023-03-02|15/12/2022||0.4618||1120000000|2022-11-15|15/09/2022||0.4001||1130000000
2022-10-30 15:36:42|08902|24582|TSX MEG|6.05B|6050000000|19.89|2,721,588|79.35%|38|2023-02-09|15/12/2022||0.8746||1640000000|2022-11-02|15/09/2022||1.15||1690000000
2022-10-30 15:36:42|08902|24582|TSX MEG|6.05B|6050000000|19.89|2,721,588|79.35%|38|2023-02-09|15/12/2022||0.8746||1640000000|2022-11-02|15/09/2022||1.15||1690000000
2022-10-30 15:36:46|08903|24591|TSX MX|3.24B|3240000000|46.29|206,401|-16.5%|38|2023-01-25|15/12/2022||0.9895||1030000000|2022-10-26|15/09/2022||0.6579||981830000
2022-10-30 15:36:46|08903|24591|TSX MX|3.24B|3240000000|46.29|206,401|-16.5%|38|2023-01-25|15/12/2022||0.9895||1030000000|2022-10-26|15/09/2022||0.6579||981830000
2022-10-30 15:36:49|08904|42985|TSX MTY|1.35B|1350000000|55.45|34,331|-8.35%|30|2023-02-16|15/11/2022||0.9257||155620000|2022-10-07|15/08/2022|0.92|1.09|171540000|162830000
2022-10-30 15:36:49|08904|42985|TSX MTY|1.35B|1350000000|55.45|34,331|-8.35%|30|2023-02-16|15/11/2022||0.9257||155620000|2022-10-07|15/08/2022|0.92|1.09|171540000|162830000
2022-10-30 15:36:53|08905|24590|TSX MTL|1.27B|1270000000|13.63|364,224|6.48%|38|2023-02-08|15/12/2022||0.275||503740000|2022-10-20|15/09/2022|0.39|0.378|518400000|525080000
2022-10-30 15:36:53|08905|24590|TSX MTL|1.27B|1270000000|13.63|364,224|6.48%|38|2023-02-08|15/12/2022||0.275||503740000|2022-10-20|15/09/2022|0.39|0.378|518400000|525080000
2022-10-30 15:36:56|08906|24592|TSX NA|31.03B|31030000000|92.20|1,540,245|-10.01%|37|2022-11-30|15/10/2022||2.26||2530000000|2022-08-24|15/07/2022|2.35|2.34|2480000000|2470000000
2022-10-30 15:36:56|08906|24592|TSX NA|31.03B|31030000000|92.20|1,540,245|-10.01%|37|2022-11-30|15/10/2022||2.26||2530000000|2022-08-24|15/07/2022|2.35|2.34|2480000000|2470000000
2022-10-30 15:36:59|08907|49233|TSX NXE|2.78B|2780000000|5.790|1,321,892|-15.35%|26|2023-02-27|15/12/2022||-0.005|||2022-11-08|15/09/2022||-0.005||
2022-10-30 15:36:59|08907|49233|TSX NXE|2.78B|2780000000|5.790|1,321,892|-15.35%|26|2023-02-27|15/12/2022||-0.005|||2022-11-08|15/09/2022||-0.005||
2022-10-30 15:37:02|08908|42990|TSX NFI|742.93M|742930000|9.63|205,149|-61.6%|31|2022-11-02|15/09/2022||-0.534||532980000|2022-08-03|15/06/2022|-0.64|-0.63|398000000|430500000
2022-10-30 15:37:02|08908|42990|TSX NFI|742.93M|742930000|9.63|205,149|-61.6%|31|2022-11-02|15/09/2022||-0.534||532980000|2022-08-03|15/06/2022|-0.64|-0.63|398000000|430500000
2022-10-30 15:37:06|08909|24600|TSX NPI|9.55B|9550000000|39.90|770,872|0.28%|38|2023-02-23|15/12/2022||0.5553||681730000|2022-11-09|15/09/2022||0.1999||494580000
2022-10-30 15:37:06|08909|24600|TSX NPI|9.55B|9550000000|39.90|770,872|0.28%|38|2023-02-23|15/12/2022||0.5553||681730000|2022-11-09|15/09/2022||0.1999||494580000
2022-10-30 15:37:13|08910|24606|TSX OGC|1.44B|1440000000|2.040|1,381,020|-11.69%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2022-10-30 15:37:13|08910|24606|TSX OGC|1.44B|1440000000|2.040|1,381,020|-11.69%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2022-10-30 15:37:16|08911|960813|TSX OGI|417.23M|417230000|1.33|432,039|-51.28%|29|2023-01-10|15/11/2022||-0.0151||44210000|2022-11-30|15/08/2022||-0.0217||42870000
2022-10-30 15:37:18|08911|960813|TSX OGI|417.23M|417230000|1.33|432,039|-51.28%|29|2023-01-10|15/11/2022||-0.0151||44210000|2022-11-30|15/08/2022||-0.0217||42870000
2022-10-30 15:37:19|08912|42743|TSX OSK|997.11M|997110000|2.87|458,650|7.49%|25|2022-11-17|15/09/2022||-0.0292|||2022-08-16|15/06/2022|-0.02|-0.0167|0.00|
2022-10-30 15:37:21|08912|42743|TSX OSK|997.11M|997110000|2.87|458,650|7.49%|25|2022-11-17|15/09/2022||-0.0292|||2022-08-16|15/06/2022|-0.02|-0.0167|0.00|
2022-10-30 15:37:22|08913|40498|TSX PXT|2.31B|2310000000|20.86|596,002|-13.19%|30|2022-11-08|15/09/2022||1.51|||2022-08-03|15/06/2022|1.24|1.37||
2022-10-30 15:37:23|08913|40498|TSX PXT|2.31B|2310000000|20.86|596,002|-13.19%|30|2022-11-08|15/09/2022||1.51|||2022-08-03|15/06/2022|1.24|1.37||
2022-10-30 15:37:26|08914|24618|TSX PKI|5.01B|5010000000|28.42|413,684|-21.08%|38|2023-03-02|15/12/2022||0.7562||8080000000|2022-11-03|15/09/2022||0.8788||8220000000
2022-10-30 15:37:26|08914|24618|TSX PKI|5.01B|5010000000|28.42|413,684|-21.08%|38|2023-03-02|15/12/2022||0.7562||8080000000|2022-11-03|15/09/2022||0.8788||8220000000
2022-10-30 15:37:29|08915|24623|TSX POW|22.83B|22830000000|33.76|2,663,947|-18.1%|38|2022-11-09|15/09/2022||0.9899|||2022-08-05|15/06/2022|0.87|0.9721|8010000000|
2022-10-30 15:37:30|08915|24623|TSX POW|22.83B|22830000000|33.76|2,663,947|-18.1%|38|2022-11-09|15/09/2022||0.9899|||2022-08-05|15/06/2022|0.87|0.9721|8010000000|
2022-10-30 15:37:32|08916|943642|TSX PSK|5.08B|5080000000|21.28|477,844|39.72%|32|2023-02-06|15/12/2022||0.3629||62000000|2022-10-24|15/09/2022|0.32|0.349|154700000|59000000
2022-10-30 15:37:33|08916|943642|TSX PSK|5.08B|5080000000|21.28|477,844|39.72%|32|2023-02-06|15/12/2022||0.3629||62000000|2022-10-24|15/09/2022|0.32|0.349|154700000|59000000
2022-10-30 15:37:35|08917|25066|TSX PBH|3.62B|3620000000|80.73|63,019|-39.64%|38|2022-11-15|15/09/2022||1.57||1540000000|2022-08-05|15/06/2022|1.38|1.33|1520000000|1460000000
2022-10-30 15:37:36|08917|25066|TSX PBH|3.62B|3620000000|80.73|63,019|-39.64%|38|2022-11-15|15/09/2022||1.57||1540000000|2022-08-05|15/06/2022|1.38|1.33|1520000000|1460000000
2022-10-30 15:37:38|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|27.92%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-10-30 15:37:39|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|27.92%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-10-30 15:37:42|08919|24632|TSX QBRb|5.98B|5980000000|25.73|517,523|-18.42%|38|2022-11-10|15/09/2022||0.7325||1130000000|2022-08-04|15/06/2022|0.68|0.6761|1120000000|1140000000
2022-10-30 15:37:42|08919|24632|TSX QBRb|5.98B|5980000000|25.73|517,523|-18.42%|38|2022-11-10|15/09/2022||0.7325||1130000000|2022-08-04|15/06/2022|0.68|0.6761|1120000000|1140000000
2022-10-30 15:37:45|08920|1029163|TSX REAL|349.67M|349670000|4.81|121,809|-46.85%|19|2023-02-02|15/12/2022||0.00||15990000|2022-11-30|15/09/2022||-0.012||16380000
2022-10-30 15:37:46|08920|1029163|TSX REAL|349.67M|349670000|4.81|121,809|-46.85%|19|2023-02-02|15/12/2022||0.00||15990000|2022-11-30|15/09/2022||-0.012||16380000
2022-10-30 15:37:48|08921|43058|TSX RCH|2.06B|2060000000|36.81|73,970|-15.75%|29|2023-01-19|15/11/2022||0.6509||445090000|2022-10-06|15/08/2022|0.82|0.6849|472880000|451890000
2022-10-30 15:37:48|08921|43058|TSX RCH|2.06B|2060000000|36.81|73,970|-15.75%|29|2023-01-19|15/11/2022||0.6509||445090000|2022-10-06|15/08/2022|0.82|0.6849|472880000|451890000
2022-10-30 15:37:51|08922|24642|TSX RUS|1.75B|1750000000|27.79|210,833|-14.83%|38|2023-02-14|15/12/2022||0.826||1100000000|2022-11-09|15/09/2022||1.01||1180000000
2022-10-30 15:37:52|08922|24642|TSX RUS|1.75B|1750000000|27.79|210,833|-14.83%|38|2023-02-14|15/12/2022||0.826||1100000000|2022-11-09|15/09/2022||1.01||1180000000
2022-10-30 15:37:54|08923|24645|TSX SAP|14.13B|14130000000|33.74|427,482|14.14%|39|2023-02-09|15/12/2022||0.435||4390000000|2022-11-10|15/09/2022||0.3643||4240000000
2022-10-30 15:37:55|08923|24645|TSX SAP|14.13B|14130000000|33.74|427,482|14.14%|39|2023-02-09|15/12/2022||0.435||4390000000|2022-11-10|15/09/2022||0.3643||4240000000
2022-10-30 15:37:58|08924|25146|TSX SEA|1.19B|1190000000|14.83|56,671|-35.1%|35|2022-11-10|15/09/2022||-0.0723||0.00|2022-08-16|15/06/2022|0.24|-0.0707|0.00|0.00
2022-10-30 15:37:58|08924|25146|TSX SEA|1.19B|1190000000|14.83|56,671|-35.1%|35|2022-11-10|15/09/2022||-0.0723||0.00|2022-08-16|15/06/2022|0.24|-0.0707|0.00|0.00
2022-10-30 15:38:01|08925|24650|TSX SJRb|17.01B|17010000000|33.95|1,440,557|-4.74%|38|2023-01-12|15/11/2022||0.37||1389000000|2022-10-27|15/08/2022||0.3581||1370000000
2022-10-30 15:38:01|08925|24650|TSX SJRb|17.01B|17010000000|33.95|1,440,557|-4.74%|38|2023-01-12|15/11/2022||0.37||1389000000|2022-10-27|15/08/2022||0.3581||1370000000
2022-10-30 15:38:03|08926|24988|TSX SIA|872.61M|872610000|11.97|206,772|-15.64%|38|2023-02-16|15/12/2022||0.33||197200000|2022-11-16|15/09/2022||0.33||191830000
2022-10-30 15:38:04|08926|24988|TSX SIA|872.61M|872610000|11.97|206,772|-15.64%|38|2023-02-16|15/12/2022||0.33||197200000|2022-11-16|15/09/2022||0.33||191830000
2022-10-30 15:38:06|08927|24659|TSX SVM|580.51M|580510000|3.28|316,713|-37.4%|37|2023-02-09|15/12/2022||0.0583||58030000|2022-11-09|15/09/2022||0.055||58610000
2022-10-30 15:38:07|08927|24659|TSX SVM|580.51M|580510000|3.28|316,713|-37.4%|37|2023-02-09|15/12/2022||0.0583||58030000|2022-11-09|15/09/2022||0.055||58610000
2022-10-30 15:38:09|08928|978638|TSX SIL|1.02B|1020000000|6.99|294,697|-37.25%|23|2022-11-14|15/09/2022||-0.03|||2022-08-09|15/06/2022||-0.04||
2022-10-30 15:38:10|08928|978638|TSX SIL|1.02B|1020000000|6.99|294,697|-37.25%|23|2022-11-14|15/09/2022||-0.03|||2022-08-09|15/06/2022||-0.04||
2022-10-30 15:38:12|08929|978227|TSX ZZZ|832.93M|832930000|22.93|83,479|-33.98%|27|2023-02-28|15/12/2022||0.858||276750000|2022-11-03|15/09/2022||1.01||275820000
2022-10-30 15:38:12|08929|978227|TSX ZZZ|832.93M|832930000|22.93|83,479|-33.98%|27|2023-02-28|15/12/2022||0.858||276750000|2022-11-03|15/09/2022||1.01||275820000
2022-10-30 15:38:16|08930|24654|TSX SNC|4.14B|4140000000|23.56|276,347|-29.23%|38|2023-03-02|15/12/2022||0.389||1880000000|2022-11-04|15/09/2022||0.329||1810000000
2022-10-30 15:38:19|08931|958361|TSX TOY|4.55B|4550000000|44.25|50,221|3.29%|24|2022-11-08|15/09/2022||1.01||688730000|2022-07-27|15/06/2022|0.68|0.4829|506300000|486800000
2022-10-30 15:38:19|08930|24654|TSX SNC|4.14B|4140000000|23.56|276,347|-29.23%|38|2023-03-02|15/12/2022||0.389||1880000000|2022-11-04|15/09/2022||0.329||1810000000
2022-10-30 15:38:21|08931|958361|TSX TOY|4.55B|4550000000|44.25|50,221|3.29%|24|2022-11-08|15/09/2022||1.01||688730000|2022-07-27|15/06/2022|0.68|0.4829|506300000|486800000
2022-10-30 15:38:22|08932|24657|TSX STN|7.52B|7520000000|67.94|259,002|-0.67%|39|2023-02-22|15/12/2022||0.715||1100000000|2022-11-10|15/09/2022||0.8559||1130000000
2022-10-30 15:38:23|08932|24657|TSX STN|7.52B|7520000000|67.94|259,002|-0.67%|39|2023-02-22|15/12/2022||0.715||1100000000|2022-11-10|15/09/2022||0.8559||1130000000
2022-10-30 15:38:25|08933|1055997|TSX STLC|2.12B|2120000000|33.43|399,637|-22.2%|24|2023-02-22|15/12/2022||1.77||716440000|2022-11-16|15/09/2022||2.38||765300000
2022-10-30 15:38:25|08933|1055997|TSX STLC|2.12B|2120000000|33.43|399,637|-22.2%|24|2023-02-22|15/12/2022||1.77||716440000|2022-11-16|15/09/2022||2.38||765300000
2022-10-30 15:38:28|08934|43085|TSX SJ|2.52B|2520000000|42.00|125,871|-5.47%|35|2022-11-09|15/09/2022||0.995||740400000|2022-08-10|15/06/2022|1.51|1.18|907000000|860700000
2022-10-30 15:38:28|08934|43085|TSX SJ|2.52B|2520000000|42.00|125,871|-5.47%|35|2022-11-09|15/09/2022||0.995||740400000|2022-08-10|15/06/2022|1.51|1.18|907000000|860700000
2022-10-30 15:38:31|08935|945165|TSX SMU_u|3.39B|3390000000|17.83|266,662|-24.58%|33|2023-02-21|15/12/2022||||69200000|2022-11-09|15/09/2022||||62500000
2022-10-30 15:38:37|08936|24651|TSX SLF|34.09B|34090000000|58.17|1,946,435|-17.52%|39|2023-02-08|15/12/2022||1.54|||2022-11-02|15/09/2022||1.49||
2022-10-30 15:38:38|08935|945165|TSX SMU_u|3.39B|3390000000|17.83|266,662|-24.58%|33|2023-02-21|15/12/2022||||69200000|2022-11-09|15/09/2022||||62500000
2022-10-30 15:38:41|08936|24651|TSX SLF|34.09B|34090000000|58.17|1,946,435|-17.52%|39|2023-02-08|15/12/2022||1.54|||2022-11-02|15/09/2022||1.49||
2022-10-30 15:38:41|08937|31160|TSX SOY|1.61B|1610000000|14.97|85,138|55.94%|38|2023-03-01|15/12/2022||0.022||236540000|2022-11-09|15/09/2022||0.00||226890000
2022-10-30 15:38:44|08937|31160|TSX SOY|1.61B|1610000000|14.97|85,138|55.94%|38|2023-03-01|15/12/2022||0.022||236540000|2022-11-09|15/09/2022||0.00||226890000
2022-10-30 15:38:44|08938|24655|TSX SPB|2.08B|2080000000|10.29|383,404|-25.27%|38|2023-02-16|15/12/2022||0.2933||1040000000|2022-11-09|15/09/2022||-0.2767||519670000
2022-10-30 15:38:46|08938|24655|TSX SPB|2.08B|2080000000|10.29|383,404|-25.27%|38|2023-02-16|15/12/2022||0.2933||1040000000|2022-11-09|15/09/2022||-0.2767||519670000
2022-10-30 15:38:47|08939|24671|TSX TFII|10.53B|10530000000|120.84|245,747|-11.94%|38|2023-02-15|15/12/2022||1.83||2190000000|2022-10-27|15/09/2022||1.97||2270000000
2022-10-30 15:38:49|08939|24671|TSX TFII|10.53B|10530000000|120.84|245,747|-11.94%|38|2023-02-15|15/12/2022||1.83||2190000000|2022-10-27|15/09/2022||1.97||2270000000
2022-10-30 15:38:52|08940|24692|TSX X|7.37B|7370000000|132.44|108,898|-1.16%|38|2023-02-13|15/12/2022||1.85||290130000|2022-10-26|15/09/2022|1.45|1.73|531500000|280370000
2022-10-30 15:38:53|08940|24692|TSX X|7.37B|7370000000|132.44|108,898|-1.16%|38|2023-02-13|15/12/2022||1.85||290130000|2022-10-26|15/09/2022|1.45|1.73|531500000|280370000
2022-10-30 15:38:55|08941|25220|TSX TXG|859.3M|859300000|10.01|314,507|-30.44%|31|2023-02-23|15/12/2022||0.4786|||2022-11-10|15/09/2022||0.4065||
2022-10-30 15:38:56|08941|25220|TSX TXG|859.3M|859300000|10.01|314,507|-30.44%|31|2023-02-23|15/12/2022||0.4786|||2022-11-10|15/09/2022||0.4065||
2022-10-30 15:38:59|08942|24675|TSX TIH|8.52B|8520000000|103.59|109,642|-5.92%|38|2023-02-08|15/12/2022||1.36||1080000000|2022-11-07|15/09/2022||1.33||1090000000
2022-10-30 15:38:59|08942|24675|TSX TIH|8.52B|8520000000|103.59|109,642|-5.92%|38|2023-02-08|15/12/2022||1.36||1080000000|2022-11-07|15/09/2022||1.33||1090000000
2022-10-30 15:39:01|08943|24668|TSX TD|159.04B|159040000000|87.71|5,123,028|-2.37%|38|2022-12-01|15/10/2022||2.03||11520000000|2022-08-25|15/07/2022|2.09|2.04|11600000000|10880000000
2022-10-30 15:39:02|08943|24668|TSX TD|159.04B|159040000000|87.71|5,123,028|-2.37%|38|2022-12-01|15/10/2022||2.03||11520000000|2022-08-25|15/07/2022|2.09|2.04|11600000000|10880000000
2022-10-30 15:39:05|08944|24678|TSX TOU|25.24B|25240000000|74.96|2,300,463|67.58%|37|2022-11-09|15/09/2022||1.92|||2022-07-27|15/06/2022|2.4|2.41|2110000000|
2022-10-30 15:39:05|08944|24678|TSX TOU|25.24B|25240000000|74.96|2,300,463|67.58%|37|2022-11-09|15/09/2022||1.92|||2022-07-27|15/06/2022|2.4|2.41|2110000000|
2022-10-30 15:39:08|08945|43104|TSX RNW|3.91B|3910000000|14.64|561,118|-20.09%|30|2022-11-03|15/09/2022||0.1229||120040000|2022-08-04|15/06/2022|0.05|0.1635|139000000|120260000
2022-10-30 15:39:08|08945|43104|TSX RNW|3.91B|3910000000|14.64|561,118|-20.09%|30|2022-11-03|15/09/2022||0.1229||120040000|2022-08-04|15/06/2022|0.05|0.1635|139000000|120260000
2022-10-30 15:39:11|08946|1011025|TSX TSU|1.79B|1790000000|39.21|76,972|-6.26%|24|2023-02-09|15/12/2022||0.4525||724130000|2022-11-03|15/09/2022||0.3817||648420000
2022-10-30 15:39:11|08946|1011025|TSX TSU|1.79B|1790000000|39.21|76,972|-6.26%|24|2023-02-09|15/12/2022||0.4525||724130000|2022-11-03|15/09/2022||0.3817||648420000
2022-10-30 15:39:14|08947|24566|TSX TRQ|7.7B|7700000000|38.28|675,989|144.13%|32|2022-11-03|15/09/2022||0.1468||278310000|2022-08-04|15/06/2022|0.41|0.2847|402040000|400600000
2022-10-30 15:39:14|08947|24566|TSX TRQ|7.7B|7700000000|38.28|675,989|144.13%|32|2022-11-03|15/09/2022||0.1468||278310000|2022-08-04|15/06/2022|0.41|0.2847|402040000|400600000
2022-10-30 15:39:17|08948|24682|TSX VET|5.01B|5010000000|30.64|1,719,575|128.32%|39|2023-02-27|15/12/2022||2.11||859000000|2022-11-09|15/09/2022||1.92||751000000
2022-10-30 15:39:18|08948|24682|TSX VET|5.01B|5010000000|30.64|1,719,575|128.32%|39|2023-02-27|15/12/2022||2.11||859000000|2022-11-09|15/09/2022||1.92||751000000
2022-10-30 15:39:22|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-10-30 15:39:22|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-10-30 15:39:24|08950|976223|TSX WELL|675.38M|675380000|2.960|710,658|-55.02%|22|2022-11-10|15/09/2022||0.0639||142110000|2022-08-11|15/06/2022|0.08|0.045|140330000|130010000
2022-10-30 15:39:25|08950|976223|TSX WELL|675.38M|675380000|2.960|710,658|-55.02%|22|2022-11-10|15/09/2022||0.0639||142110000|2022-08-11|15/06/2022|0.08|0.045|140330000|130010000
2022-10-30 15:39:28|08951|43141|TSX WDO|1.22B|1220000000|8.56|481,824|-23.09%|31|2023-02-23|15/12/2022||0.1383||83000000|2022-11-10|15/09/2022||0.075||77000000
2022-10-30 15:39:28|08951|43141|TSX WDO|1.22B|1220000000|8.56|481,824|-23.09%|31|2023-02-23|15/12/2022||0.1383||83000000|2022-11-10|15/09/2022||0.075||77000000
2022-10-30 15:39:31|08952|24686|TSX WFG|8.84B|8840000000|105.24|282,241|6.21%|38|2023-02-13|15/12/2022||3.02||2537000000|2022-10-26|15/09/2022||3.39||2764000000
2022-10-30 15:39:32|08952|24686|TSX WFG|8.84B|8840000000|105.24|282,241|6.21%|38|2023-02-13|15/12/2022||3.02||2537000000|2022-10-26|15/09/2022||3.39||2764000000
2022-10-30 15:39:35|08953|25241|TSX WCP|6.3B|6300000000|10.32|3,130,854|38.9%|38|2023-02-23|15/12/2022||0.527|||2022-10-27|15/09/2022|0.53|0.4671|937600000|
2022-10-30 15:39:35|08953|25241|TSX WCP|6.3B|6300000000|10.32|3,130,854|38.9%|38|2023-02-23|15/12/2022||0.527|||2022-10-27|15/09/2022|0.53|0.4671|937600000|
2022-10-30 15:39:38|08954|43147|TSX WPK|2.76B|2760000000|42.42|38,380|9.53%|33|2023-03-01|15/12/2022||0.5181||311080000|2022-10-27|15/09/2022||0.5035||300540000
2022-10-30 15:39:38|08954|43147|TSX WPK|2.76B|2760000000|42.42|38,380|9.53%|33|2023-03-01|15/12/2022||0.5181||311080000|2022-10-27|15/09/2022||0.5035||300540000
2022-10-30 15:39:40|08955|978215|TSX WIRu|1.84B|1840000000|21.77|1,468,606|0%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-10-30 15:39:42|08955|978215|TSX WIRu|1.84B|1840000000|21.77|1,468,606|0%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-10-30 15:39:44|08956|24919|TSX WSP|20.83B|20830000000|167.62|192,991|-0.1%|38|2023-03-01|15/12/2022||1.6||2450000000|2022-11-09|15/09/2022||1.56||2160000000
2022-10-30 15:39:45|08956|24919|TSX WSP|20.83B|20830000000|167.62|192,991|-0.1%|38|2023-03-01|15/12/2022||1.6||2450000000|2022-11-09|15/09/2022||1.56||2160000000
2022-10-30 15:39:46|08957|951635|TSX WEED|2.06B|2060000000|4.280|3,037,872|-72.65%|31|2023-02-09|15/12/2022||-0.2311||125150000|2022-11-09|15/09/2022||-0.26||115270000
2022-10-30 15:39:47|08957|951635|TSX WEED|2.06B|2060000000|4.280|3,037,872|-72.65%|31|2023-02-09|15/12/2022||-0.2311||125150000|2022-11-09|15/09/2022||-0.26||115270000
2022-10-30 15:39:49|08958|1055210|NYSE GOLD|26.97B|26970000000|15.31|21,615,811|-16.28%|26|2023-02-15|15/12/2022||0.2381||2990000000|2022-11-03|15/09/2022||0.1917||2840000000
2022-10-30 15:39:49|08958|1055210|NYSE GOLD|26.97B|26970000000|15.31|21,615,811|-16.28%|26|2023-02-15|15/12/2022||0.2381||2990000000|2022-11-03|15/09/2022||0.1917||2840000000
2022-10-30 15:39:52|08959|24589|TSX MRU|17.04B|17040000000|72.02|361,078|15.66%|38|2023-01-24|15/12/2022||0.9565||4510000000|2022-11-23|15/09/2022||0.8885||4260000000
2022-10-30 15:39:52|08959|24589|TSX MRU|17.04B|17040000000|72.02|361,078|15.66%|38|2023-01-24|15/12/2022||0.9565||4510000000|2022-11-23|15/09/2022||0.8885||4260000000
2022-10-30 15:39:55|08960|24473|TSX BMO|85.81B|85810000000|127.80|2,267,305|-4.89%|38|2022-12-01|15/10/2022||3.1||6960000000|2022-08-30|15/07/2022|3.09|3.14|6630000000|6820000000
2022-10-30 15:39:56|08960|24473|TSX BMO|85.81B|85810000000|127.80|2,267,305|-4.89%|38|2022-12-01|15/10/2022||3.1||6960000000|2022-08-30|15/07/2022|3.09|3.14|6630000000|6820000000
2022-10-30 15:39:59|08961|24453|TSX AQN|10.13B|10130000000|14.94|2,079,398|-16.26%|37|2023-03-02|15/12/2022||0.2089||758080000|2022-11-10|15/09/2022||0.1668||619350000
2022-10-30 15:39:59|08961|24453|TSX AQN|10.13B|10130000000|14.94|2,079,398|-16.26%|37|2023-03-02|15/12/2022||0.2089||758080000|2022-11-10|15/09/2022||0.1668||619350000
2022-10-30 15:40:02|08962|24469|TSX BCE|56.43B|56430000000|61.88|2,493,434|-2.87%|39|2023-02-02|15/12/2022||0.7686||6350000000|2022-11-03|15/09/2022||0.8422||6020000000
2022-10-30 15:40:03|08962|24469|TSX BCE|56.43B|56430000000|61.88|2,493,434|-2.87%|39|2023-02-02|15/12/2022||0.7686||6350000000|2022-11-03|15/09/2022||0.8422||6020000000
2022-10-30 15:40:06|08963|24520|NYSE DML|1.41B|1410000000|1.73|1,924,649|-17.62%|37|2022-11-02|15/09/2022||-0.01|||2022-08-03|15/06/2022|-0.02|-0.01|6800000|
2022-10-30 15:40:06|08963|24520|NYSE DML|1.41B|1410000000|1.73|1,924,649|-17.62%|37|2022-11-02|15/09/2022||-0.01|||2022-08-03|15/06/2022|-0.02|-0.01|6800000|
2022-10-30 15:40:09|08964|25153|TSX SII|1.22B|1220000000|48.52|31,131|-3.63%|38|2023-03-02|15/12/2022||0.515|||2022-11-11|15/09/2022||0.31||36700000
2022-10-30 15:40:10|08964|25153|TSX SII|1.22B|1220000000|48.52|31,131|-3.63%|38|2023-03-02|15/12/2022||0.515|||2022-11-11|15/09/2022||0.31||36700000
2022-10-30 15:40:12|08965|1055247|NYSE YRI|5.84B|5840000000|6.08|1,660,384|25.1%|24|2023-02-15|15/12/2022||0.07||474500000|2022-10-27|15/09/2022||0.07||473520000
2022-10-30 15:40:13|08965|1055247|NYSE YRI|5.84B|5840000000|6.08|1,660,384|25.1%|24|2023-02-15|15/12/2022||0.07||474500000|2022-10-27|15/09/2022||0.07||473520000
2022-10-30 15:40:15|08966|24498|TSX CNQ|91.25B|91250000000|81.37|6,273,869|54.7%|39|2023-03-02|15/12/2022||2.95||9450000000|2022-11-03|15/09/2022||3||9560000000
2022-10-30 15:40:16|08966|24498|TSX CNQ|91.25B|91250000000|81.37|6,273,869|54.7%|39|2023-03-02|15/12/2022||2.95||9450000000|2022-11-03|15/09/2022||3||9560000000
2022-10-30 15:40:18|08967|1164007|TSX DND|1.05B|1050000000|15.25|262,732|-59.73%|13|2023-02-06|15/12/2022||0.2127||126710000|2022-11-15|15/09/2022||0.2257||126560000
2022-10-30 15:40:18|08967|1164007|TSX DND|1.05B|1050000000|15.25|262,732|-59.73%|13|2023-02-06|15/12/2022||0.2127||126710000|2022-11-15|15/09/2022||0.2257||126560000
2022-10-30 15:40:21|08968|42839|TSX ENGH|1.67B|1670000000|30.14|56,872|-43.84%|34|2022-12-15|15/10/2022||0.3767||106240000|2022-09-08|15/07/2022|0.33|0.3391|102110000|107340000
2022-10-30 15:40:21|08968|42839|TSX ENGH|1.67B|1670000000|30.14|56,872|-43.84%|34|2022-12-15|15/10/2022||0.3767||106240000|2022-09-08|15/07/2022|0.33|0.3391|102110000|107340000
2022-10-30 15:40:25|08969|24536|TSX FFH|15.83B|15830000000|675.75|40,155|34.81%|28|2023-02-16|15/12/2022||33.07||7150000000|2022-11-03|15/09/2022||8.53||7090000000
2022-10-30 15:40:25|08969|24536|TSX FFH|15.83B|15830000000|675.75|40,155|34.81%|28|2023-02-16|15/12/2022||33.07||7150000000|2022-11-03|15/09/2022||8.53||7090000000
2022-10-30 15:40:28|08970|24952|TSX IFP|1.32B|1320000000|25.63|254,947|-9.56%|37|2023-02-09|15/12/2022||0.7759||856870000|2022-11-10|15/09/2022||1.16||902050000
2022-10-30 15:40:28|08970|24952|TSX IFP|1.32B|1320000000|25.63|254,947|-9.56%|37|2023-02-09|15/12/2022||0.7759||856870000|2022-11-10|15/09/2022||1.16||902050000
2022-10-30 15:40:31|08971|24575|TSX LIF|1.8B|1800000000|28.18|308,590|-21.35%|37|2022-11-03|15/09/2022||0.8833|||2022-08-04|15/06/2022|1.23|1.3|66370000|
2022-10-30 15:40:32|08971|24575|TSX LIF|1.8B|1800000000|28.18|308,590|-21.35%|37|2022-11-03|15/09/2022||0.8833|||2022-08-04|15/06/2022|1.23|1.3|66370000|
2022-10-30 15:40:33|08972|1123415|TSX LSPD|3.92B|3920000000|26.27|1,287,276|-78.22%|13|2023-02-02|15/12/2022||-0.0368||201000000|2022-11-03|15/09/2022||-0.052||182910000
2022-10-30 15:40:34|08972|1123415|TSX LSPD|3.92B|3920000000|26.27|1,287,276|-78.22%|13|2023-02-02|15/12/2022||-0.0368||201000000|2022-11-03|15/09/2022||-0.052||182910000
2022-10-30 15:40:36|08973|1166355|TSX NVEI|5.84B|5840000000|41.34|308,204|-72.21%|10|2022-11-16|15/09/2022||0.3908||189170000|2022-08-09|15/06/2022|0.51|0.4573|211290000|220050000
2022-10-30 15:40:36|08973|1166355|TSX NVEI|5.84B|5840000000|41.34|308,204|-72.21%|10|2022-11-16|15/09/2022||0.3908||189170000|2022-08-09|15/06/2022|0.51|0.4573|211290000|220050000
2022-10-30 15:40:43|08974|24605|TSX ONEX|6.03B|6030000000|70.64|164,062|-23.41%|36|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-2.15|||
2022-10-30 15:40:43|08974|24605|TSX ONEX|6.03B|6030000000|70.64|164,062|-23.41%|36|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-2.15|||
2022-10-30 15:40:45|08975|24608|TSX OTEX|10.85B|10850000000|40.75|693,468|-34.63%|38|2023-02-02|15/12/2022||1.14||1200000000|2022-11-03|15/09/2022||1.01||1120000000
2022-10-30 15:40:45|08975|24608|TSX OTEX|10.85B|10850000000|40.75|693,468|-34.63%|38|2023-02-02|15/12/2022||1.14||1200000000|2022-11-03|15/09/2022||1.01||1120000000
2022-10-30 15:40:48|08976|24680|TSX TRP|60.23B|60230000000|59.52|5,371,733|-11.1%|39|2023-02-16|15/12/2022||1.06||3440000000|2022-11-03|15/09/2022||0.9686||3250000000
2022-10-30 15:40:49|08976|24680|TSX TRP|60.23B|60230000000|59.52|5,371,733|-11.1%|39|2023-02-16|15/12/2022||1.06||3440000000|2022-11-03|15/09/2022||0.9686||3250000000
2022-10-30 15:40:51|08977|24603|TSX NWC|1.73B|1730000000|36.05|134,357|7.2%|25|2022-12-13|15/10/2022||0.6846||558850000|2022-09-07|15/07/2022|0.6714|0.693|578900000|577600000
2022-10-30 15:40:52|08977|24603|TSX NWC|1.73B|1730000000|36.05|134,357|7.2%|25|2022-12-13|15/10/2022||0.6846||558850000|2022-09-07|15/07/2022|0.6714|0.693|578900000|577600000
2022-10-30 15:40:55|08978|24679|TSX TRI|70.59B|70590000000|145.99|372,272|-1.93%|39|2023-02-09|15/12/2022||0.9274||2370000000|2022-11-01|15/09/2022||0.6616||2100000000
2022-10-30 15:40:55|08978|24679|TSX TRI|70.59B|70590000000|145.99|372,272|-1.93%|39|2023-02-09|15/12/2022||0.9274||2370000000|2022-11-01|15/09/2022||0.6616||2100000000
2022-10-30 15:40:58|08979|43109|TSX TCN|3.2B|3200000000|11.70|577,662|-35.04%|32|2023-03-01|15/12/2022||0.165||121370000|2022-11-09|15/09/2022||0.1467||113930000
2022-10-30 15:40:58|08979|43109|TSX TCN|3.2B|3200000000|11.70|577,662|-35.04%|32|2023-03-01|15/12/2022||0.165||121370000|2022-11-09|15/09/2022||0.1467||113930000
2022-10-30 15:41:02|08980|24691|TSX WTE|1.57B|1570000000|24.75|137,422|-7.55%|37|2022-11-04|15/09/2022||0.392||85760000|2022-08-03|15/06/2022|0.39|0.438|82720000|87140000
2022-10-30 15:41:03|08980|24691|TSX WTE|1.57B|1570000000|24.75|137,422|-7.55%|37|2022-11-04|15/09/2022||0.392||85760000|2022-08-03|15/06/2022|0.39|0.438|82720000|87140000
2022-10-30 15:41:04|08981|998086|NYSE GOOS|1.83B|1830000000|17.40|1,308,770|-53.1%|25|2023-02-09|15/12/2022||1.9||696410000|2022-11-04|15/09/2022||0.0516||264170000
2022-10-30 15:41:05|08981|998086|NYSE GOOS|1.83B|1830000000|17.40|1,308,770|-53.1%|25|2023-02-09|15/12/2022||1.9||696410000|2022-11-04|15/09/2022||0.0516||264170000
2022-10-30 15:41:07|08982|1055239|NYSE BB|3.66B|3660000000|6.32|1,462,315|-52.73%|25|2022-12-20|15/11/2022||-0.1072||224860000|2022-09-27|15/08/2022|-0.0684|-0.0971|229740000|229830000
2022-10-30 15:41:08|08982|1055239|NYSE BB|3.66B|3660000000|6.32|1,462,315|-52.73%|25|2022-12-20|15/11/2022||-0.1072||224860000|2022-09-27|15/08/2022|-0.0684|-0.0971|229740000|229830000
2022-10-30 15:41:11|08983|24470|TSX BEI_u|2.45B|2450000000|48.70|104,501|-8.78%|37|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|3.02||122300000|122500000
2022-10-30 15:41:11|08983|24470|TSX BEI_u|2.45B|2450000000|48.70|104,501|-8.78%|37|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|3.02||122300000|122500000
2022-10-30 15:41:14|08984|24777|TSX BYD|4.2B|4200000000|195.69|46,702|-18.53%|28|2022-11-09|15/09/2022||0.80||755220000|2022-08-09|15/06/2022||0.41||723820000
2022-10-30 15:41:14|08984|24777|TSX BYD|4.2B|4200000000|195.69|46,702|-18.53%|28|2022-11-09|15/09/2022||0.80||755220000|2022-08-09|15/06/2022||0.41||723820000
2022-10-30 15:41:17|08985|985736|TSX BBU_u|6.74B|6740000000|31.00|58,372|-18.76%|26|2023-02-09|15/12/2022||0.07||3430000000|2022-11-07|15/09/2022||0.05||3540000000
2022-10-30 15:41:18|08985|985736|TSX BBU_u|6.74B|6740000000|31.00|58,372|-18.76%|26|2023-02-09|15/12/2022||0.07||3430000000|2022-11-07|15/09/2022||0.05||3540000000
2022-10-30 15:41:21|08986|42747|TSX BIP_u|23.08B|23080000000|49.72|414,050|2.37%|37|2023-02-01|15/12/2022||0.2469||1500000000|2022-11-02|15/09/2022||0.1994||1490000000
2022-10-30 15:41:21|08986|42747|TSX BIP_u|23.08B|23080000000|49.72|414,050|2.37%|37|2023-02-01|15/12/2022||0.2469||1500000000|2022-11-02|15/09/2022||0.1994||1490000000
2022-10-30 15:41:23|08987|1177000|NASDAQ BPYP_pa|-|-|21.34|3,541|-30.78%|0||
2022-10-30 15:41:23|08987|1177000|NASDAQ BPYP_pa|-|-|21.34|3,541|-30.78%|0||
2022-10-30 15:41:25|08988|977801|TSX BEP_pg|18.78B|18780000000|23.52|5,605|-11.71%|0||
2022-10-30 15:41:27|08989|24482|TSX CAR_u|7.38B|7380000000|42.64|461,749|-29.44%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|-1.42||251690000|250700000
2022-10-30 15:41:28|08988|977801|TSX BEP_pg|18.78B|18780000000|23.52|5,605|-11.71%|0||
2022-10-30 15:41:31|08989|24482|TSX CAR_u|7.38B|7380000000|42.64|461,749|-29.44%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|-1.42||251690000|250700000
2022-10-30 15:41:31|08990|1055219|NYSE CNR|109.54B|109540000000|162.04|1,049,235|-1.48%|26|2023-01-24|15/12/2022||2.05||4400000000|2022-10-25|15/09/2022|2.13|2|4510000000|4320000000
2022-10-30 15:41:35|08991|24501|NYSE CP|93.51B|93510000000|100.53|1,182,553|4.95%|33|2023-01-25|15/12/2022||1.12||2430000000|2022-10-26|15/09/2022|0.96|1|2310000000|2270000000
2022-10-30 15:41:37|08990|1055219|NYSE CNR|109.54B|109540000000|162.04|1,049,235|-1.48%|26|2023-01-24|15/12/2022||2.05||4400000000|2022-10-25|15/09/2022|2.13|2|4510000000|4320000000
2022-10-30 15:41:37|08992|42784|TSX CHP_u|9.57B|9570000000|13.23|333,686|-11.15%|32|2022-11-09|15/09/2022|||||2022-07-21|15/06/2022|-0.016||313080000|
2022-10-30 15:41:39|08991|24501|NYSE CP|93.51B|93510000000|100.53|1,182,553|4.95%|33|2023-01-25|15/12/2022||1.12||2430000000|2022-10-26|15/09/2022|0.96|1|2310000000|2270000000
2022-10-30 15:41:41|08993|24822|TSX CRR_u|2.69B|2690000000|15.14|175,453|-18.07%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.05||103060000|104460000
2022-10-30 15:41:41|08992|42784|TSX CHP_u|9.57B|9570000000|13.23|333,686|-11.15%|32|2022-11-09|15/09/2022|||||2022-07-21|15/06/2022|-0.016||313080000|
2022-10-30 15:41:44|08994|24527|TSX ELD|1.47B|1470000000|7.95|432,191|-28.18%|37|2023-02-23|15/12/2022||0.132||308170000|2022-10-27|15/09/2022||0.0932||285860000
2022-10-30 15:41:46|08993|24822|TSX CRR_u|2.69B|2690000000|15.14|175,453|-18.07%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.05||103060000|104460000
2022-10-30 15:41:48|08995|24534|TSX FCR_u|3.43B|3430000000|16.00|422,795|-9.5%|37|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|-0.19||172600000|
2022-10-30 15:41:49|08994|24527|TSX ELD|1.47B|1470000000|7.95|432,191|-28.18%|37|2023-02-23|15/12/2022||0.132||308170000|2022-10-27|15/09/2022||0.0932||285860000
2022-10-30 15:41:50|08996|953907|NASDAQ FSV|7.59B|7590000000|171.67|72,285|-30.45%|31|2023-02-08|15/12/2022||1.22||942100000|2022-10-26|15/09/2022||1.2||930800000
2022-10-30 15:41:52|08995|24534|TSX FCR_u|3.43B|3430000000|16.00|422,795|-9.5%|37|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|-0.19||172600000|
2022-10-30 15:41:54|08997|24564|NYSE IMO|45.02B|45020000000|73.63|1,419,910|75.73%|39|2023-01-31|15/12/2022||2.77||18890000000|2022-10-28|15/09/2022||3.07||15800000000
2022-10-30 15:41:55|08996|953907|NASDAQ FSV|7.59B|7590000000|171.67|72,285|-30.45%|31|2023-02-08|15/12/2022||1.22||942100000|2022-10-26|15/09/2022||1.2||930800000
2022-10-30 15:41:57|08998|40490|TSX IIP_u|1.67B|1670000000|11.54|324,016|-36.35%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.54||52830000|52600000
2022-10-30 15:41:58|08997|24564|NYSE IMO|45.02B|45020000000|73.63|1,419,910|75.73%|39|2023-01-31|15/12/2022||2.77||18890000000|2022-10-28|15/09/2022||3.07||15800000000
2022-10-30 15:42:00|08999|24969|TSX KMP_u|1.92B|1920000000|15.92|220,411|-29.99%|38|2023-02-14|15/12/2022||||81480000|2022-11-08|15/09/2022||||82910000
2022-10-30 15:42:01|08998|40490|TSX IIP_u|1.67B|1670000000|11.54|324,016|-36.35%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.54||52830000|52600000
2022-10-30 15:42:03|08999|24969|TSX KMP_u|1.92B|1920000000|15.92|220,411|-29.99%|38|2023-02-14|15/12/2022||||81480000|2022-11-08|15/09/2022||||82910000
2022-10-30 15:42:03|09000|1055235|NYSE MFC|42.79B|42790000000|22.66|6,771,234|-6.01%|26|2023-02-15|15/12/2022||0.8345||2081000000|2022-11-09|15/09/2022||0.8132||2051000000
2022-10-30 15:42:05|09000|1055235|NYSE MFC|42.79B|42790000000|22.66|6,771,234|-6.01%|26|2023-02-15|15/12/2022||0.8345||2081000000|2022-11-09|15/09/2022||0.8132||2051000000
2022-10-30 15:42:07|09001|25045|TSX NWH_u|2.59B|2590000000|10.73|696,865|-19.2%|37|2022-11-11|15/09/2022||||112000000|2022-08-12|15/06/2022|0.28||111830000|103000000
2022-10-30 15:42:09|09001|25045|TSX NWH_u|2.59B|2590000000|10.73|696,865|-19.2%|37|2022-11-11|15/09/2022||||112000000|2022-08-12|15/06/2022|0.28||111830000|103000000
2022-10-30 15:42:11|09002|941685|TSX OR|2.72B|2720000000|14.75|268,691|-5.63%|32|2023-02-22|15/12/2022||0.1085||68350000|2022-11-09|15/09/2022||0.0903||53630000
2022-10-30 15:42:11|09002|941685|TSX OR|2.72B|2720000000|14.75|268,691|-5.63%|32|2023-02-22|15/12/2022||0.1085||68350000|2022-11-09|15/09/2022||0.0903||53630000
2022-10-30 15:42:15|09003|24624|TSX PPL|24.59B|24590000000|44.30|1,725,536|8.13%|38|2023-02-23|15/12/2022||0.6893||2340000000|2022-11-03|15/09/2022||0.6008||2390000000
2022-10-30 15:42:15|09003|24624|TSX PPL|24.59B|24590000000|44.30|1,725,536|8.13%|38|2023-02-23|15/12/2022||0.6893||2340000000|2022-11-03|15/09/2022||0.6008||2390000000
2022-10-30 15:42:20|09004|24468|NYSE PRMW|3.21B|3210000000|19.89|91,664|0.96%|42|2023-02-23|15/12/2022||0.1517||540250000|2022-11-10|15/09/2022||0.225||582070000
2022-10-30 15:42:21|09004|24468|NYSE PRMW|3.21B|3210000000|19.89|91,664|0.96%|42|2023-02-23|15/12/2022||0.1517||540250000|2022-11-10|15/09/2022||0.225||582070000
2022-10-30 15:42:25|09005|31157|NYSE RBA|9.94B|9940000000|89.77|157,567|6.12%|34|2023-03-02|15/12/2022||0.5563||411890000|2022-11-10|15/09/2022||0.4088||367420000
2022-10-30 15:42:25|09005|31157|NYSE RBA|9.94B|9940000000|89.77|157,567|6.12%|34|2023-03-02|15/12/2022||0.5563||411890000|2022-11-10|15/09/2022||0.4088||367420000
2022-10-30 15:42:28|09006|24514|TSX SRU_u|4.68B|4680000000|27.18|293,873|-12.86%|33|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|0.5||198300000|
2022-10-30 15:42:28|09006|24514|TSX SRU_u|4.68B|4680000000|27.18|293,873|-12.86%|33|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|0.5||198300000|
2022-10-30 15:42:31|09007|976225|TSX TECKa|21.74B|21740000000|43.50|2,291|12.69%|28|2023-02-23|15/12/2022||1.31||3860000000|2022-10-27|15/09/2022|-0.37|1.63|4670000000|4390000000
2022-10-30 15:42:36|09007|976225|TSX TECKa|21.74B|21740000000|43.50|2,291|12.69%|28|2023-02-23|15/12/2022||1.31||3860000000|2022-10-27|15/09/2022|-0.37|1.63|4670000000|4390000000
2022-10-30 15:42:37|09008|24662|TSX T|40.88B|40880000000|28.78|2,213,049|1.37%|38|2023-02-09|15/12/2022||0.3089||4950000000|2022-11-10|15/09/2022||0.3278||4680000000
2022-10-30 15:42:39|09008|24662|TSX T|40.88B|40880000000|28.78|2,213,049|1.37%|38|2023-02-09|15/12/2022||0.3089||4950000000|2022-11-10|15/09/2022||0.3278||4680000000
2022-10-30 15:42:40|09009|24663|TSX TA|3.26B|3260000000|12.03|860,744|-13.33%|39|2023-03-01|15/12/2022||0.1402||549580000|2022-11-09|15/09/2022||0.2156||484640000
2022-10-30 15:42:41|09009|24663|TSX TA|3.26B|3260000000|12.03|860,744|-13.33%|39|2023-03-01|15/12/2022||0.1402||549580000|2022-11-09|15/09/2022||0.2156||484640000
2022-10-30 15:42:43|09010|24665|TSX TCLa|1.39B|1390000000|15.97|114,736|-18.52%|37|2022-12-13|15/10/2022||0.7448||795600000|2022-09-07|15/07/2022|0.57|0.5076|747800000|688740000
2022-10-30 15:42:44|09010|24665|TSX TCLa|1.39B|1390000000|15.97|114,736|-18.52%|37|2022-12-13|15/10/2022||0.7448||795600000|2022-09-07|15/07/2022|0.57|0.5076|747800000|688740000
2022-10-30 15:42:46|09011|24446|NYSE AEM|27.95B|27950000000|61.44|1,471,758|-6.47%|34|2023-02-15|15/12/2022||0.6911||2080000000|2022-10-26|15/09/2022||0.6174||2010000000
2022-10-30 15:42:47|09011|24446|NYSE AEM|27.95B|27950000000|61.44|1,471,758|-6.47%|34|2023-02-15|15/12/2022||0.6911||2080000000|2022-10-26|15/09/2022||0.6174||2010000000
2022-10-30 15:42:51|09012|24480|NYSE BTO|4.51B|4510000000|4.20|2,674,917|-17.81%|32|2022-11-08|15/09/2022||0.0925||515910000|2022-08-03|15/06/2022|0.04|0.0564|381990000|382000000
2022-10-30 15:42:51|09012|24480|NYSE BTO|4.51B|4510000000|4.20|2,674,917|-17.81%|32|2022-11-08|15/09/2022||0.0925||515910000|2022-08-03|15/06/2022|0.04|0.0564|381990000|382000000
2022-10-30 15:42:54|09013|31094|NASDAQ BLDP|2.27B|2270000000|7.60|1,022,086|-66.12%|30|2022-11-02|15/09/2022||-0.1788||31060000|2022-08-10|15/06/2022|-0.2424|-0.1579|26670000|31970000
2022-10-30 15:42:55|09013|31094|NASDAQ BLDP|2.27B|2270000000|7.60|1,022,086|-66.12%|30|2022-11-02|15/09/2022||-0.1788||31060000|2022-08-10|15/06/2022|-0.2424|-0.1579|26670000|31970000
2022-10-30 15:42:58|09014|24683|NYSE BHC|3.24B|3240000000|8.98|1,648,273|-74.11%|33|2023-02-22|15/12/2022||1.11||2180000000|2022-11-08|15/09/2022||0.942||2070000000
2022-10-30 15:43:01|09015|42751|NASDAQ DOO|7.37B|7370000000|93.67|130,940|-13.92%|37|2022-11-30|15/10/2022||2.42||2360000000|2022-09-14|15/07/2022|2.94|2.61|2440000000|2300000000
2022-10-30 15:43:03|09016|1055217|NYSE CCO|14.27B|14270000000|32.99|1,707,443|9.71%|26|2023-02-10|15/12/2022||0.0576||469780000|2022-10-27|15/09/2022|-0.05|0.0026|388700000|424650000
2022-10-30 15:43:04|09014|24683|NYSE BHC|3.24B|3240000000|8.98|1,648,273|-74.11%|33|2023-02-22|15/12/2022||1.11||2180000000|2022-11-08|15/09/2022||0.942||2070000000
2022-10-30 15:43:06|09015|42751|NASDAQ DOO|7.37B|7370000000|93.67|130,940|-13.92%|37|2022-11-30|15/10/2022||2.42||2360000000|2022-09-14|15/07/2022|2.94|2.61|2440000000|2300000000
2022-10-30 15:43:07|09017|24492|TSX CIX|2.7B|2700000000|14.09|743,976|-50.07%|38|2023-02-16|15/12/2022||0.8059||604030000|2022-11-10|15/09/2022||0.7503||602650000
2022-10-30 15:43:10|09018|962584|NASDAQ CRON|1.6B|1600000000|4.23|297,790|-34.11%|23|2022-11-30|15/09/2022||-0.06||25430000|2022-08-09|15/06/2022|-0.05|-0.056|23060000|27990000
2022-10-30 15:43:12|09016|1055217|NYSE CCO|14.27B|14270000000|32.99|1,707,443|9.71%|26|2023-02-10|15/12/2022||0.0576||469780000|2022-10-27|15/09/2022|-0.05|0.0026|388700000|424650000
2022-10-30 15:43:13|09019|1055225|NYSE ENB|107.58B|107580000000|53.13|8,522,928|2.49%|26|2023-02-17|15/12/2022||0.7405||13500000000|2022-11-04|15/09/2022||0.6479||12840000000
2022-10-30 15:43:16|09017|24492|TSX CIX|2.7B|2700000000|14.09|743,976|-50.07%|38|2023-02-16|15/12/2022||0.8059||604030000|2022-11-10|15/09/2022||0.7503||602650000
2022-10-30 15:43:16|09020|24539|NYSE FR|3B|3000000000|11.41|678,025|-27.23%|29|2023-02-22|15/12/2022||0.0196||196000000|2022-11-10|15/09/2022||0.0084||197000000
2022-10-30 15:43:19|09021|1159533|NYSE GFL|12.43B|12430000000|36.24|306,551|-28.79%|17|2023-02-20|15/12/2022||0.1592||1680000000|2022-11-02|15/09/2022||0.2135||1710000000
2022-10-30 15:43:22|09022|1055232|NYSE K|6.47B|6470000000|4.98|3,408,819|-33.06%|26|2023-02-15|15/12/2022||0.1445||1500000000|2022-11-09|15/09/2022||0.0971||1470000000
2022-10-30 15:43:23|09018|962584|NASDAQ CRON|1.6B|1600000000|4.23|297,790|-34.11%|23|2022-11-30|15/09/2022||-0.06||25430000|2022-08-09|15/06/2022|-0.05|-0.056|23060000|27990000
2022-10-30 15:43:26|09023|24990|NYSE MAG|1.75B|1750000000|17.74|173,866|-28.03%|30|2022-11-14|15/09/2022||0.0968||0.00|2022-08-15|15/06/2022|0.08|0.0596|0.00|0.00
2022-10-30 15:43:26|09019|1055225|NYSE ENB|107.58B|107580000000|53.13|8,522,928|2.49%|26|2023-02-17|15/12/2022||0.7405||13500000000|2022-11-04|15/09/2022||0.6479||12840000000
2022-10-30 15:43:28|09020|24539|NYSE FR|3B|3000000000|11.41|678,025|-27.23%|29|2023-02-22|15/12/2022||0.0196||196000000|2022-11-10|15/09/2022||0.0084||197000000
2022-10-30 15:43:29|09024|24586|NYSE MG|22.08B|22080000000|76.40|714,669|-24.11%|34|2023-02-24|15/12/2022||1.86||12760000000|2022-11-04|15/09/2022||1.5||12210000000
2022-10-30 15:43:30|09021|1159533|NYSE GFL|12.43B|12430000000|36.24|306,551|-28.79%|17|2023-02-20|15/12/2022||0.1592||1680000000|2022-11-02|15/09/2022||0.2135||1710000000
2022-10-30 15:43:33|09025|24598|NYSE NGD|873.34M|873340000|1.280|1,656,322|-26.44%|38|2023-02-16|15/12/2022||-0.0051||165620000|2022-11-10|15/09/2022||-0.0177||146600000
2022-10-30 15:43:33|09022|1055232|NYSE K|6.47B|6470000000|4.98|3,408,819|-33.06%|26|2023-02-15|15/12/2022||0.1445||1500000000|2022-11-09|15/09/2022||0.0971||1470000000
2022-10-30 15:43:35|09023|24990|NYSE MAG|1.75B|1750000000|17.74|173,866|-28.03%|30|2022-11-14|15/09/2022||0.0968||0.00|2022-08-15|15/06/2022|0.08|0.0596|0.00|0.00
2022-10-30 15:43:37|09026|24597|NYSE NG|2.08B|2080000000|6.25|126,026|-30.86%|38|2023-01-25|15/11/2022||-0.0382|||2022-10-04|15/08/2022|-0.0684|-0.0381||
2022-10-30 15:43:38|09024|24586|NYSE MG|22.08B|22080000000|76.40|714,669|-24.11%|34|2023-02-24|15/12/2022||1.86||12760000000|2022-11-04|15/09/2022||1.5||12210000000
2022-10-30 15:43:40|09027|1057244|NYSE NTR|60.41B|60410000000|112.09|1,412,538|29.58%|22|2023-02-07|15/12/2022||5.26||11260000000|2022-11-02|15/09/2022||5.38||11600000000
2022-10-30 15:43:41|09025|24598|NYSE NGD|873.34M|873340000|1.280|1,656,322|-26.44%|38|2023-02-16|15/12/2022||-0.0051||165620000|2022-11-10|15/09/2022||-0.0177||146600000
2022-10-30 15:43:43|09028|24609|NASDAQ PAAS|4.65B|4650000000|22.09|533,630|-30.25%|34|2023-02-22|15/12/2022||0.0858||397960000|2022-11-09|15/09/2022||-0.0185||376970000
2022-10-30 15:43:44|09026|24597|NYSE NG|2.08B|2080000000|6.25|126,026|-30.86%|38|2023-01-25|15/11/2022||-0.0382|||2022-10-04|15/08/2022|-0.0684|-0.0381||
2022-10-30 15:43:46|09027|1057244|NYSE NTR|60.41B|60410000000|112.09|1,412,538|29.58%|22|2023-02-07|15/12/2022||5.26||11260000000|2022-11-02|15/09/2022||5.38||11600000000
2022-10-30 15:43:47|09029|943641|NYSE QSR|36.26B|36260000000|80.65|582,596|15.1%|33|2023-02-13|15/12/2022||1.02||2200000000|2022-11-03|15/09/2022||1.05||2190000000
2022-10-30 15:43:48|09028|24609|NASDAQ PAAS|4.65B|4650000000|22.09|533,630|-30.25%|34|2023-02-22|15/12/2022||0.0858||397960000|2022-11-09|15/09/2022||-0.0185||376970000
2022-10-30 15:43:49|09030|1055240|NYSE RY|174.76B|174760000000|125.57|3,754,822|-2.52%|25|2022-11-30|15/10/2022||2.72||12230000000|2022-08-24|15/07/2022|2.55|2.55|11430000000|11770000000
2022-10-30 15:43:50|09029|943641|NYSE QSR|36.26B|36260000000|80.65|582,596|15.1%|33|2023-02-13|15/12/2022||1.02||2200000000|2022-11-03|15/09/2022||1.05||2190000000
2022-10-30 15:43:52|09031|25177|NYSE SSL|1.91B|1910000000|6.77|380,971|-13.54%|25|2023-02-16|15/12/2022||0.0389||31200000|2022-10-06|15/09/2022|0.03|0.03|28350000|45000000
2022-10-30 15:43:53|09030|1055240|NYSE RY|174.76B|174760000000|125.57|3,754,822|-2.52%|25|2022-11-30|15/10/2022||2.72||12230000000|2022-08-24|15/07/2022|2.55|2.55|11430000000|11770000000
2022-10-30 15:43:55|09031|25177|NYSE SSL|1.91B|1910000000|6.77|380,971|-13.54%|25|2023-02-16|15/12/2022||0.0389||31200000|2022-10-06|15/09/2022|0.03|0.03|28350000|45000000
2022-10-30 15:43:56|09032|25152|NYSE SHOP|59.17B|59170000000|46.55|3,941,046|-74.24%|26|2023-02-15|15/12/2022||-0.0325||1640000000|2022-10-27|15/09/2022||-0.0656||1340000000
2022-10-30 15:43:58|09032|25152|NYSE SHOP|59.17B|59170000000|46.55|3,941,046|-74.24%|26|2023-02-15|15/12/2022||-0.0325||1640000000|2022-10-27|15/09/2022||-0.0656||1340000000
2022-10-30 15:44:00|09033|24656|NASDAQ SSRM|3.92B|3920000000|18.95|352,553|-2.92%|34|2023-02-22|15/12/2022||0.3691||509980000|2022-11-08|15/09/2022||0.0526||335440000
2022-10-30 15:44:00|09033|24656|NASDAQ SSRM|3.92B|3920000000|18.95|352,553|-2.92%|34|2023-02-22|15/12/2022||0.3691||509980000|2022-11-08|15/09/2022||0.0526||335440000
2022-10-30 15:44:03|09034|1055242|NYSE SU|62.58B|62580000000|45.86|11,100,335|40.89%|26|2023-02-08|15/12/2022||2.36||13710000000|2022-11-02|15/09/2022||2.29||13370000000
2022-10-30 15:44:03|09034|1055242|NYSE SU|62.58B|62580000000|45.86|11,100,335|40.89%|26|2023-02-08|15/12/2022||2.36||13710000000|2022-11-02|15/09/2022||2.29||13370000000
2022-10-30 15:44:05|09035|1170093|NYSE TIXT|9.15B|9150000000|34.33|114,736|-27.27%|9|2023-02-21|15/12/2022||0.442||909210000|2022-11-04|15/09/2022||0.3985||842830000
2022-10-30 15:44:06|09035|1170093|NYSE TIXT|9.15B|9150000000|34.33|114,736|-27.27%|9|2023-02-21|15/12/2022||0.442||909210000|2022-11-04|15/09/2022||0.3985||842830000
2022-10-30 15:44:08|09036|1173238|NASDAQ TLRY|3.02B|3020000000|4.94|1,842,521|-61.16%|16|2023-01-09|15/11/2022||-0.0801||216780000|2022-10-07|15/08/2022|-0.178|-0.0889|209720000|204530000
2022-10-30 15:44:08|09036|1173238|NASDAQ TLRY|3.02B|3020000000|4.94|1,842,521|-61.16%|16|2023-01-09|15/11/2022||-0.0801||216780000|2022-10-07|15/08/2022|-0.178|-0.0889|209720000|204530000
2022-10-30 15:44:11|09037|24471|NYSE WCN|46.46B|46460000000|180.67|295,073|7.29%|37|2023-02-15|15/12/2022||0.9288||1830000000|2022-11-02|15/09/2022||1.02||1870000000
2022-10-30 15:44:13|09037|24471|NYSE WCN|46.46B|46460000000|180.67|295,073|7.29%|37|2023-02-15|15/12/2022||0.9288||1830000000|2022-11-02|15/09/2022||1.02||1870000000
2022-10-30 15:44:14|09038|24690|NASDAQ WPRT|210.6M|210600000|1.23|109,428|-69.78%|32|2022-11-10|15/09/2022||-0.0683||76690000|2022-08-08|15/06/2022|-0.07|-0.078|79960000|76550000
2022-10-30 15:44:16|09038|24690|NASDAQ WPRT|210.6M|210600000|1.23|109,428|-69.78%|32|2022-11-10|15/09/2022||-0.0683||76690000|2022-08-08|15/06/2022|-0.07|-0.078|79960000|76550000
2022-10-30 15:44:17|09039|24652|NYSE WPM|20.53B|20530000000|45.42|959,745|-9.09%|33|2022-11-03|15/09/2022||0.2468||260870000|2022-08-11|15/06/2022|0.33|0.3164|302920000|290780000
2022-10-30 15:44:19|09039|24652|NYSE WPM|20.53B|20530000000|45.42|959,745|-9.09%|33|2022-11-03|15/09/2022||0.2468||260870000|2022-08-11|15/06/2022|0.33|0.3164|302920000|290780000
2022-10-30 15:44:20|09040|24542|TSX FTS|25.44B|25440000000|52.97|1,638,196|-3.85%|38|2023-02-16|15/12/2022||0.7169||2690000000|2022-10-28|15/09/2022|0.68|0.6908||2420000000
2022-10-30 15:44:22|09040|24542|TSX FTS|25.36B|25360000000|52.97|1,638,196|-3.85%|38|2023-02-16|15/12/2022||0.7169||2690000000|2022-10-28|15/09/2022|0.68|0.6908||2420000000
2022-10-30 15:44:26|09041|24637|TSX REI_u|5.94B|5940000000|19.56|844,881|-12.25%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.2543||267300000|
2022-10-30 15:44:28|09041|24637|TSX REI_u|5.94B|5940000000|19.56|844,881|-12.25%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.2543||267300000|
2022-10-30 15:44:29|09042|43433|KS 005930|384.45T|3.8445E+14|57,300|7,419,983|-17.91%|36|2023-01-26|15/12/2022||1103.24||76740290000000|2022-10-27|15/09/2022||1382.25||77114250000000
2022-10-30 15:44:31|09042|43433|KS 005930|384.45T|3.8445E+14|57,300|7,419,983|-17.91%|36|2023-01-26|15/12/2022||1103.24||76740290000000|2022-10-27|15/09/2022||1382.25||77114250000000
2022-10-30 15:44:32|09043|43430|KS 000660|57.35T|57350000000000|83,400|1,460,762|-19.03%|37|2023-01-26|15/12/2022||1206.87||11828520000000|2022-10-27|15/09/2022||2588.43||12338820000000
2022-10-30 15:44:34|09043|43430|KS 000660|57.35T|57350000000000|83,400|1,460,762|-19.03%|37|2023-01-26|15/12/2022||1206.87||11828520000000|2022-10-27|15/09/2022||2588.43||12338820000000
2022-10-30 15:44:36|09044|43493|KS 035420|23.97T|23970000000000|160,000|558,779|-60.69%|38|2023-01-26|15/12/2022||2023.06||2287720000000|2022-10-27|15/09/2022||1837.74||2094190000000
2022-10-30 15:44:36|09044|43493|KS 035420|23.97T|23970000000000|160,000|558,779|-60.69%|38|2023-01-26|15/12/2022||2023.06||2287720000000|2022-10-27|15/09/2022||1837.74||2094190000000
2022-10-30 15:44:39|09045|979247|KS 035720|21.28T|21280000000000|48,750|1,708,508|-61.16%|26|2023-02-10|15/12/2022||109.49||2136080000000|2022-11-03|15/09/2022||375.41||1959310000000
2022-10-30 15:44:40|09045|979247|KS 035720|21.28T|21280000000000|48,750|1,708,508|-61.16%|26|2023-02-10|15/12/2022||109.49||2136080000000|2022-11-03|15/09/2022||375.41||1959310000000
2022-10-30 15:44:42|09046|43450|KS 006400|48.04T|48040000000000|727,000|168,041|-0.95%|37|2023-01-24|15/12/2022||7642.91||5727820000000|2022-11-01|15/09/2022||7118.97||5230260000000
2022-10-30 15:44:42|09046|43450|KS 006400|48.04T|48040000000000|727,000|168,041|-0.95%|37|2023-01-24|15/12/2022||7642.91||5727820000000|2022-11-01|15/09/2022||7118.97||5230260000000
2022-10-30 15:44:45|09047|43424|KS 051910|45.39T|45390000000000|615,000|134,974|-26.44%|37|2023-01-26|15/12/2022||8133.01||14597710000000|2022-10-27|15/09/2022||8998.74||14031740000000
2022-10-30 15:44:45|09047|43424|KS 051910|45.39T|45390000000000|615,000|134,974|-26.44%|37|2023-01-26|15/12/2022||8133.01||14597710000000|2022-10-27|15/09/2022||8998.74||14031740000000
2022-10-30 15:44:48|09048|43399|KS 005380|34.31T|34310000000000|164,000|493,764|-21.15%|37|2023-01-25|15/12/2022||8203.96||36564300000000|2022-10-27|15/09/2022||9131.16||34855810000000
2022-10-30 15:44:48|09048|43399|KS 005380|34.31T|34310000000000|164,000|493,764|-21.15%|37|2023-01-25|15/12/2022||8203.96||36564300000000|2022-10-27|15/09/2022||9131.16||34855810000000
2022-10-30 15:44:51|09049|979618|KS 068270|25.83T|25830000000000|187,500|333,756|-4.61%|27|2023-02-21|15/12/2022||859.55||615080000000|2022-11-16|15/09/2022||873.25||554510000000
2022-10-30 15:44:51|09049|979618|KS 068270|25.83T|25830000000000|187,500|333,756|-4.61%|27|2023-02-21|15/12/2022||859.55||615080000000|2022-11-16|15/09/2022||873.25||554510000000
2022-10-30 15:44:54|09050|43460|KS 000270|26.54T|26540000000000|66,200|623,758|-22.21%|37|2023-01-25|15/12/2022||4326||23201500000000|2022-10-24|15/09/2022||4476.14||22224470000000
2022-10-30 15:44:54|09050|43460|KS 000270|26.54T|26540000000000|66,200|623,758|-22.21%|37|2023-01-25|15/12/2022||4326||23201500000000|2022-10-24|15/09/2022||4476.14||22224470000000
2022-10-30 15:44:57|09051|43413|KS 105560|18.62T|18620000000000|47,800|805,149|-15.55%|37|2023-02-09|15/12/2022||2232.65||3955250000000|2022-10-27|15/09/2022||3386.03||3840590000000
2022-10-30 15:44:58|09051|43413|KS 105560|18.62T|18620000000000|47,800|805,149|-15.55%|37|2023-02-09|15/12/2022||2232.65||3955250000000|2022-10-27|15/09/2022||3386.03||3840590000000
2022-10-30 15:45:00|09052|43531|KS 005490|17.99T|17990000000000|247,000|183,451|-16.55%|33|2023-01-25|15/12/2022||12910.42||21174290000000|2022-10-27|15/09/2022||12744.89||21987980000000
2022-10-30 15:45:01|09052|43531|KS 005490|17.99T|17990000000000|247,000|183,451|-16.55%|33|2023-01-25|15/12/2022||12910.42||21174290000000|2022-10-27|15/09/2022||12744.89||21987980000000
2022-10-30 15:45:05|09053|43398|KS 012330|19.88T|19880000000000|219,000|145,883|-13.1%|37|2023-01-26|15/12/2022||8006.97||13457760000000|2022-11-17|15/09/2022||7574.71||12304250000000
2022-10-30 15:45:05|09053|43398|KS 012330|19.88T|19880000000000|219,000|145,883|-13.1%|37|2023-01-26|15/12/2022||8006.97||13457760000000|2022-11-17|15/09/2022||7574.71||12304250000000
2022-10-30 15:45:09|09054|43453|KS 055550|19.41T|19410000000000|36,600|891,912|-4.31%|37|2023-02-08|15/12/2022||1738.25||3608580000000|2022-10-27|15/09/2022||2780.17||3576610000000
2022-10-30 15:45:09|09054|43453|KS 055550|19.41T|19410000000000|36,600|891,912|-4.31%|37|2023-02-08|15/12/2022||1738.25||3608580000000|2022-10-27|15/09/2022||2780.17||3576610000000
2022-10-30 15:45:12|09055|43348|KS 066570|13.68T|13680000000000|79,900|373,468|-33.69%|37|2023-01-27|15/12/2022||1774.64||21965330000000|2022-10-27|15/09/2022||1853.91||20555070000000
2022-10-30 15:45:12|09055|43348|KS 066570|13.68T|13680000000000|79,900|373,468|-33.69%|37|2023-01-27|15/12/2022||1774.64||21965330000000|2022-10-27|15/09/2022||1853.91||20555070000000
2022-10-30 15:45:15|09056|993256|KS 207940|62.35T|62350000000000|876,000|48,515|1.76%|24|2022-10-25|15/09/2022||1941.14||675350000000|2022-08-16|15/06/2022|2136.17|1840.27|651400000000|651410000000
2022-10-30 15:45:15|09056|993256|KS 207940|62.35T|62350000000000|876,000|48,515|1.76%|24|2022-10-25|15/09/2022||1941.14||675350000000|2022-08-16|15/06/2022|2136.17|1840.27|651400000000|651410000000
2022-10-30 15:45:19|09057|43404|KS 096770|14.22T|14220000000000|168,500|225,754|-30.52%|37|2023-02-03|15/12/2022||8289.76||19504910000000|2022-11-03|15/09/2022||7704.17||20282860000000
2022-10-30 15:45:20|09057|43404|KS 096770|14.22T|14220000000000|168,500|225,754|-30.52%|37|2023-02-03|15/12/2022||8289.76||19504910000000|2022-11-03|15/09/2022||7704.17||20282860000000
2022-10-30 15:45:22|09058|43378|KS 086790|12.06T|12060000000000|41,350|922,648|-8.11%|37|2023-02-03|15/12/2022||3055.49||2729230000000|2022-10-28|15/09/2022||3483.7||2591230000000
2022-10-30 15:45:23|09058|43378|KS 086790|12.06T|12060000000000|41,350|922,648|-8.11%|37|2023-02-03|15/12/2022||3055.49||2729230000000|2022-10-28|15/09/2022||3483.7||2591230000000
2022-10-30 15:45:25|09059|43448|KS 036570|7.78T|7780000000000|383,000|66,384|-38.92%|38|2023-02-14|15/12/2022||3332.01||588710000000|2022-11-10|15/09/2022||4040.63||576700000000
2022-10-30 15:45:26|09059|43448|KS 036570|7.78T|7780000000000|383,000|66,384|-38.92%|38|2023-02-14|15/12/2022||3332.01||588710000000|2022-11-10|15/09/2022||4040.63||576700000000
2022-10-30 15:45:29|09060|43477|KS 028260|19.29T|19290000000000|118,000|184,977|3.51%|32|2023-01-25|15/12/2022||2015.97||10373170000000|2022-11-17|15/09/2022||1888.31||9883480000000
2022-10-30 15:45:30|09060|43477|KS 028260|19.29T|19290000000000|118,000|184,977|3.51%|32|2023-01-25|15/12/2022||2015.97||10373170000000|2022-11-17|15/09/2022||1888.31||9883480000000
2022-10-30 15:45:32|09061|43521|KS 051900|7.97T|7970000000000|504,000|37,029|-56.96%|37|2023-01-24|15/12/2022||7008.74||2044300000000|2022-10-25|15/09/2022||10546.75||1899610000000
2022-10-30 15:45:33|09061|43521|KS 051900|7.97T|7970000000000|504,000|37,029|-56.96%|37|2023-01-24|15/12/2022||7008.74||2044300000000|2022-10-25|15/09/2022||10546.75||1899610000000
2022-10-30 15:45:35|09062|1176172|KS 259960|8.21T|8210000000000|175,000|145,265|-62.73%|12|2023-02-09|15/12/2022||3546.24||550920000000|2022-11-10|15/09/2022||3426.25||468830000000
2022-10-30 15:45:35|09062|1176172|KS 259960|8.21T|8210000000000|175,000|145,265|-62.73%|12|2023-02-09|15/12/2022||3546.24||550920000000|2022-11-10|15/09/2022||3426.25||468830000000
2022-10-30 15:45:38|09063|1166996|KS 352820|4.92T|4920000000000|119,000|223,376|-64.48%|12|2022-11-03|15/09/2022||1736||397990000000|2022-08-12|15/06/2022|2362.57|1740|512200000000|512210000000
2022-10-30 15:45:39|09063|1166996|KS 352820|4.92T|4920000000000|119,000|223,376|-64.48%|12|2022-11-03|15/09/2022||1736||397990000000|2022-08-12|15/06/2022|2362.57|1740|512200000000|512210000000
2022-10-30 15:45:42|09064|43365|KS 011200|9.1T|9100000000000|18,600|1,438,945|-30.21%|37|2022-11-17|15/09/2022||4614||4914920000000|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5028250000000
2022-10-30 15:45:46|09065|43350|KS 009150|8.75T|8750000000000|118,000|320,534|-25.79%|37|2023-01-25|15/12/2022||2907.39||2443140000000|2022-11-01|15/09/2022||3146.47||2502490000000
2022-10-30 15:45:48|09064|43365|KS 011200|9.1T|9100000000000|18,600|1,438,945|-30.21%|37|2022-11-17|15/09/2022||4614||4914920000000|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5028250000000
2022-10-30 15:45:49|09066|43480|KS 033780|11.29T|11290000000000|94,100|238,901|16.03%|37|2023-01-19|15/12/2022||1509.01||1241680000000|2022-10-27|15/09/2022||2549.4||1529470000000
2022-10-30 15:45:51|09065|43350|KS 009150|8.75T|8750000000000|118,000|320,534|-25.79%|37|2023-01-25|15/12/2022||2907.39||2443140000000|2022-11-01|15/09/2022||3146.47||2502490000000
2022-10-30 15:45:53|09067|43520|KS 034730|14.25T|14250000000000|210,500|86,697|-13.37%|37|2023-03-01|15/12/2022||20127.51||35690000000000|2022-11-16|15/09/2022||786.43||33021750000000
2022-10-30 15:45:54|09066|43480|KS 033780|11.29T|11290000000000|94,100|238,901|16.03%|37|2023-01-19|15/12/2022||1509.01||1241680000000|2022-10-27|15/09/2022||2549.4||1529470000000
2022-10-30 15:45:56|09068|1031014|KQ 091990|10.47T|10470000000000|67,500|284,583|-14.9%|24|2023-02-28|15/12/2022||404.68||604800000000|2022-11-17|15/09/2022||424.04||539110000000
2022-10-30 15:45:58|09067|43520|KS 034730|14.25T|14250000000000|210,500|86,697|-13.37%|37|2023-03-01|15/12/2022||20127.51||35690000000000|2022-11-16|15/09/2022||786.43||33021750000000
2022-10-30 15:45:59|09069|1010663|KS 251270|3.59T|3590000000000|43,800|205,465|-64.53%|25|2023-02-08|15/12/2022||728.75||743380000000|2022-11-09|15/09/2022||381.6||710630000000
2022-10-30 15:46:00|09068|1031014|KQ 091990|10.47T|10470000000000|67,500|284,583|-14.9%|24|2023-02-28|15/12/2022||404.68||604800000000|2022-11-17|15/09/2022||424.04||539110000000
2022-10-30 15:46:02|09070|43508|KS 003550|12.54T|12540000000000|79,000|177,361|-13.38%|37|2023-02-09|15/12/2022||3178.35||2264110000000|2022-11-17|15/09/2022||3700.91||1914840000000
2022-10-30 15:46:02|09069|1010663|KS 251270|3.59T|3590000000000|43,800|205,465|-64.53%|25|2023-02-08|15/12/2022||728.75||743380000000|2022-11-09|15/09/2022||381.6||710630000000
2022-10-30 15:46:05|09070|43508|KS 003550|12.54T|12540000000000|79,000|177,361|-13.38%|37|2023-02-09|15/12/2022||3178.35||2264110000000|2022-11-17|15/09/2022||3700.91||1914840000000
2022-10-30 15:46:05|09071|43525|KS 015760|10.95T|10950000000000|17,050|758,890|-24.56%|38|2023-02-16|15/12/2022||-7413.8||17955710000000|2022-11-10|15/09/2022||-7275.53||18729690000000
2022-10-30 15:46:08|09071|43525|KS 015760|10.95T|10950000000000|17,050|758,890|-24.56%|38|2023-02-16|15/12/2022||-7413.8||17955710000000|2022-11-10|15/09/2022||-7275.53||18729690000000
2022-10-30 15:46:11|09072|1131302|KS 316140|8.63T|8630000000000|11,850|2,110,530|-10.57%|26|2023-02-08|15/12/2022||848.96||2670550000000|2022-10-24|15/09/2022||1366.99||2523770000000
2022-10-30 15:46:11|09072|1131302|KS 316140|8.63T|8630000000000|11,850|2,110,530|-10.57%|26|2023-02-08|15/12/2022||848.96||2670550000000|2022-10-24|15/09/2022||1366.99||2523770000000
2022-10-30 15:46:17|09073|43370|KS 000810|8.55T|8550000000000|204,000|65,028|-11.69%|38|2023-02-22|15/12/2022||3319.71||4709990000000|2022-11-17|15/09/2022||6982.62||4694140000000
2022-10-30 15:46:17|09073|43370|KS 000810|8.55T|8550000000000|204,000|65,028|-11.69%|38|2023-02-22|15/12/2022||3319.71||4709990000000|2022-11-17|15/09/2022||6982.62||4694140000000
2022-10-30 15:46:20|09074|43544|KS 034020|8.68T|8680000000000|13,600|3,266,006|-42.25%|36|2023-02-09|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 15:46:20|09074|43544|KS 034020|8.68T|8680000000000|13,600|3,266,006|-42.25%|36|2023-02-09|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 15:46:24|09075|43514|KS 003490|8.55T|8550000000000|23,150|946,955|-23.97%|37|2023-02-09|15/12/2022||2839||3567470000000|2022-11-17|15/09/2022||-4.00||3475690000000
2022-10-30 15:46:24|09075|43514|KS 003490|8.55T|8550000000000|23,150|946,955|-23.97%|37|2023-02-09|15/12/2022||2839||3567470000000|2022-11-17|15/09/2022||-4.00||3475690000000
2022-10-30 15:46:26|09076|1175885|KS 323410|7.55T|7550000000000|15,850|2,182,133|-74.88%|12|2023-03-01|15/12/2022||146.22||258350000000|2022-11-03|15/09/2022||167.89||232260000000
2022-10-30 15:46:26|09076|1175885|KS 323410|7.55T|7550000000000|15,850|2,182,133|-74.88%|12|2023-03-01|15/12/2022||146.22||258350000000|2022-11-03|15/09/2022||167.89||232260000000
2022-10-30 15:46:29|09077|43507|KS 030200|8.64T|8640000000000|36,600|585,374|20%|34|2023-02-08|15/12/2022||944.97||6666120000000|2022-11-11|15/09/2022||1266.92||6453000000000
2022-10-30 15:46:29|09077|43507|KS 030200|8.64T|8640000000000|36,600|585,374|20%|34|2023-02-08|15/12/2022||944.97||6666120000000|2022-11-11|15/09/2022||1266.92||6453000000000
2022-10-30 15:46:33|09078|43416|KS 090430|5.73T|5730000000000|91,500|150,799|-49.59%|37|2022-11-01|15/09/2022||418.96||1018840000000|2022-08-16|15/06/2022|-526.92|-571.34|945860000000|945900000000
2022-10-30 15:46:33|09078|43416|KS 090430|5.73T|5730000000000|91,500|150,799|-49.59%|37|2022-11-01|15/09/2022||418.96||1018840000000|2022-08-16|15/06/2022|-526.92|-571.34|945860000000|945900000000
2022-10-30 15:46:36|09079|43428|KS 032830|12.1T|12100000000000|67,400|203,340|0.15%|36|2023-02-21|15/12/2022||1877.31||6410890000000|2022-11-10|15/09/2022||1603.67||5546040000000
2022-10-30 15:46:39|09080|948394|KS 018260|9.44T|9440000000000|122,000|103,699|-20.26%|25|2022-11-17|15/09/2022||2108.83||4089970000000|2022-08-16|15/06/2022|3528.04|3153.79|4595180000000|4595110000000
2022-10-30 15:46:40|09079|43428|KS 032830|12.1T|12100000000000|67,400|203,340|0.15%|36|2023-02-21|15/12/2022||1877.31||6410890000000|2022-11-10|15/09/2022||1603.67||5546040000000
2022-10-30 15:46:42|09080|948394|KS 018260|9.44T|9440000000000|122,000|103,699|-20.26%|25|2022-11-17|15/09/2022||2108.83||4089970000000|2022-08-16|15/06/2022|3528.04|3153.79|4595180000000|4595110000000
2022-10-30 15:46:44|09081|1123980|KQ 247540|11.19T|11190000000000|114,400|588,553|13.27%|18|2022-11-17|15/09/2022||982.45||1456090000000|2022-08-16|15/06/2022|799.51|794.35|1187000000000|1187000000000
2022-10-30 15:46:44|09081|1123980|KQ 247540|11.19T|11190000000000|114,400|588,553|13.27%|18|2022-11-17|15/09/2022||982.45||1456090000000|2022-08-16|15/06/2022|799.51|794.35|1187000000000|1187000000000
2022-10-30 15:46:49|09082|43541|KS 009540|5.18T|5180000000000|73,200|133,025|-28.93%|37|2023-02-10|15/12/2022||816.23||5530290000000|2022-11-17|15/09/2022||520.14||4758940000000
2022-10-30 15:46:50|09082|43541|KS 009540|5.18T|5180000000000|73,200|133,025|-28.93%|37|2023-02-10|15/12/2022||816.23||5530290000000|2022-11-17|15/09/2022||520.14||4758940000000
2022-10-30 15:46:52|09083|43463|KS 034220|4.45T|4450000000000|12,450|928,044|-36.8%|37|2023-01-24|15/12/2022||-628.57||7575680000000|2022-10-26|15/09/2022||-985.55||6793600000000
2022-10-30 15:46:54|09083|43463|KS 034220|4.45T|4450000000000|12,450|928,044|-36.8%|37|2023-01-24|15/12/2022||-628.57||7575680000000|2022-10-26|15/09/2022||-985.55||6793600000000
2022-10-30 15:46:56|09084|43457|KS 009830|9.1T|9100000000000|48,000|1,430,320|17.5%|38|2023-02-23|15/12/2022||1009.37||3326240000000|2022-11-17|15/09/2022||1072.8||3318820000000
2022-10-30 15:46:56|09084|43457|KS 009830|9.1T|9100000000000|48,000|1,430,320|17.5%|38|2023-02-23|15/12/2022||1009.37||3326240000000|2022-11-17|15/09/2022||1072.8||3318820000000
2022-10-30 15:47:00|09085|43524|KS 021240|4.05T|4050000000000|55,800|144,041|-29.72%|37|2023-02-15|15/12/2022||1415.37||1027380000000|2022-11-03|15/09/2022||1569.61||996080000000
2022-10-30 15:47:01|09085|43524|KS 021240|4.05T|4050000000000|55,800|144,041|-29.72%|37|2023-02-15|15/12/2022||1415.37||1027380000000|2022-11-03|15/09/2022||1569.61||996080000000
2022-10-30 15:47:04|09086|43381|KS 010130|11.61T|11610000000000|622,000|48,930|15.83%|36|2022-11-17|15/09/2022||13674.21||2659350000000|2022-08-16|15/06/2022|16461.47|16461.47|2851000000000|2851000000000
2022-10-30 15:47:10|09086|43381|KS 010130|11.61T|11610000000000|622,000|48,930|15.83%|36|2022-11-17|15/09/2022||13674.21||2659350000000|2022-08-16|15/06/2022|16461.47|16461.47|2851000000000|2851000000000
2022-10-30 15:47:12|09087|43473|KS 010950|10.15T|10150000000000|88,200|268,073|-13.95%|37|2023-01-30|15/12/2022||6239.91||10952140000000|2022-10-27|15/09/2022||4394.1||11047900000000
2022-10-30 15:47:15|09088|979183|KQ 028300|4.27T|4270000000000|39,950|1,036,821|-5.11%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.94||57790000000|
2022-10-30 15:47:18|09089|979031|KS 003670|15.49T|15490000000000|200,000|693,605|37.46%|25|2022-10-20|15/09/2022||655.59||806270000000|2022-08-16|15/06/2022|562.64|562.64|803100000000|803140000000
2022-10-30 15:47:21|09090|43492|KS 032640|4.9T|4900000000000|11,400|648,303|-20.56%|37|2023-02-02|15/12/2022||395.49||3709030000000|2022-11-17|15/09/2022||466.82||3564640000000
2022-10-30 15:47:21|09087|43473|KS 010950|10.15T|10150000000000|88,200|268,073|-13.95%|37|2023-01-30|15/12/2022||6239.91||10952140000000|2022-10-27|15/09/2022||4394.1||11047900000000
2022-10-30 15:47:24|09088|979183|KQ 028300|4.27T|4270000000000|39,950|1,036,821|-5.11%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.94||57790000000|
2022-10-30 15:47:25|09091|43346|KS 018880|4.13T|4130000000000|7,730|538,291|-46.32%|38|2023-02-09|15/12/2022||156.95||2219650000000|2022-11-17|15/09/2022||89.35||2056550000000
2022-10-30 15:47:26|09089|979031|KS 003670|15.49T|15490000000000|200,000|693,605|37.46%|25|2022-10-20|15/09/2022||655.59||806270000000|2022-08-16|15/06/2022|562.64|562.64|803100000000|803140000000
2022-10-30 15:47:31|09092|979607|KQ 066970|7.44T|7440000000000|224,300|452,315|21.84%|24|2023-02-07|15/12/2022||1646.58||1309110000000|2022-11-16|15/09/2022||1450.25||1292970000000
2022-10-30 15:47:31|09090|43492|KS 032640|4.9T|4900000000000|11,400|648,303|-20.56%|37|2023-02-02|15/12/2022||395.49||3709030000000|2022-11-17|15/09/2022||466.82||3564640000000
2022-10-30 15:47:34|09091|43346|KS 018880|4.13T|4130000000000|7,730|538,291|-46.32%|38|2023-02-09|15/12/2022||156.95||2219650000000|2022-11-17|15/09/2022||89.35||2056550000000
2022-10-30 15:47:36|09092|979607|KQ 066970|7.44T|7440000000000|224,300|452,315|21.84%|24|2023-02-07|15/12/2022||1646.58||1309110000000|2022-11-16|15/09/2022||1450.25||1292970000000
2022-10-30 15:47:37|09093|43371|KS 000720|3.97T|3970000000000|35,100|450,236|-30.22%|37|2023-01-26|15/12/2022||43.63||5487770000000|2022-11-17|15/09/2022||1165.5||4936950000000
2022-10-30 15:47:38|09093|43371|KS 000720|3.97T|3970000000000|35,100|450,236|-30.22%|37|2023-01-26|15/12/2022||43.63||5487770000000|2022-11-17|15/09/2022||1165.5||4936950000000
2022-10-30 15:47:41|09094|43374|KS 011170|5.12T|5120000000000|149,500|85,022|-33.41%|37|2023-02-09|15/12/2022||3235.15||5220470000000|2022-11-17|15/09/2022||4189.91||5296560000000
2022-10-30 15:47:42|09094|43374|KS 011170|5.12T|5120000000000|149,500|85,022|-33.41%|37|2023-02-09|15/12/2022||3235.15||5220470000000|2022-11-17|15/09/2022||4189.91||5296560000000
2022-10-30 15:47:44|09095|43366|KS 010140|4.54T|4540000000000|5,290|2,011,710|-17.08%|37|2023-01-31|15/12/2022||-102.64||1865940000000|2022-11-17|15/09/2022||-77.41||1582960000000
2022-10-30 15:47:45|09095|43366|KS 010140|4.54T|4540000000000|5,290|2,011,710|-17.08%|37|2023-01-31|15/12/2022||-102.64||1865940000000|2022-11-17|15/09/2022||-77.41||1582960000000
2022-10-30 15:47:48|09096|43400|KS 004020|3.78T|3780000000000|28,750|349,526|-35.32%|37|2023-01-26|15/12/2022||1826.62||6734390000000|2022-11-17|15/09/2022||2343.6||6777930000000
2022-10-30 15:47:48|09096|43400|KS 004020|3.78T|3780000000000|28,750|349,526|-35.32%|37|2023-01-26|15/12/2022||1826.62||6734390000000|2022-11-17|15/09/2022||2343.6||6777930000000
2022-10-30 15:47:51|09097|43540|KS 071050|2.88T|2880000000000|50,000|206,751|-42.53%|32|2023-02-09|15/12/2022||5755.6||602400000000|2022-11-03|15/09/2022||16343||563330000000
2022-10-30 15:47:51|09097|43540|KS 071050|2.88T|2880000000000|50,000|206,751|-42.53%|32|2023-02-09|15/12/2022||5755.6||602400000000|2022-11-03|15/09/2022||16343||563330000000
2022-10-30 15:47:53|09098|1166027|KQ 293490|3.16T|3160000000000|38,800|478,635|-51.38%|13|2023-01-30|15/12/2022||714.5||386410000000|2022-11-02|15/09/2022||641.4||365790000000
2022-10-30 15:47:53|09098|1166027|KQ 293490|3.16T|3160000000000|38,800|478,635|-51.38%|13|2023-01-30|15/12/2022||714.5||386410000000|2022-11-02|15/09/2022||641.4||365790000000
2022-10-30 15:47:57|09099|43538|KS 011790|3.73T|3730000000000|104,000|167,544|-41.57%|37|2023-02-08|15/12/2022||989.9||1135810000000|2022-11-17|15/09/2022||1175.04||1118280000000
2022-10-30 15:47:57|09099|43538|KS 011790|3.73T|3730000000000|104,000|167,544|-41.57%|37|2023-02-08|15/12/2022||989.9||1135810000000|2022-11-17|15/09/2022||1175.04||1118280000000
2022-10-30 15:48:00|09100|43435|KS 028050|4.7T|4700000000000|24,000|752,903|-3.23%|37|2023-01-26|15/12/2022||680.53||2357030000000|2022-11-17|15/09/2022||619.32||2260420000000
2022-10-30 15:48:00|09100|43435|KS 028050|4.7T|4700000000000|24,000|752,903|-3.23%|37|2023-01-26|15/12/2022||680.53||2357030000000|2022-11-17|15/09/2022||619.32||2260420000000
2022-10-30 15:48:02|09101|1050118|KQ 263750|2.5T|2500000000000|40,800|217,348|-60.73%|23|2022-11-17|15/09/2022||8.14||92580000000|2022-08-12|15/06/2022|523.06|522.23|94000000000|94010000000
2022-10-30 15:48:02|09101|1050118|KQ 263750|2.5T|2500000000000|40,800|217,348|-60.73%|23|2022-11-17|15/09/2022||8.14||92580000000|2022-08-12|15/06/2022|523.06|522.23|94000000000|94010000000
2022-10-30 15:48:06|09102|43422|KS 035250|4.74T|4740000000000|23,400|300,855|-15.83%|38|2023-02-13|15/12/2022||426.18||350560000000|2022-11-17|15/09/2022||350.24||376140000000
2022-10-30 15:48:06|09102|43422|KS 035250|4.74T|4740000000000|23,400|300,855|-15.83%|38|2023-02-13|15/12/2022||426.18||350560000000|2022-11-17|15/09/2022||350.24||376140000000
2022-10-30 15:48:11|09103|1171784|KS 302440|5.77T|5770000000000|75,200|351,359|-67.3%|12|2023-03-01|15/12/2022||1469.64||303530000000|2022-11-30|15/09/2022||594.92||175140000000
2022-10-30 15:48:11|09103|1171784|KS 302440|5.77T|5770000000000|75,200|351,359|-67.3%|12|2023-03-01|15/12/2022||1469.64||303530000000|2022-11-30|15/09/2022||594.92||175140000000
2022-10-30 15:48:14|09104|44089|KS 139480|2.29T|2290000000000|85,500|127,072|-49.11%|34|2023-02-09|15/12/2022||2446.34||7760060000000|2022-11-17|15/09/2022||7225.88||7703650000000
2022-10-30 15:48:14|09104|44089|KS 139480|2.29T|2290000000000|85,500|127,072|-49.11%|34|2023-02-09|15/12/2022||2446.34||7760060000000|2022-11-17|15/09/2022||7225.88||7703650000000
2022-10-30 15:48:16|09105|43532|KS 000100|4.07T|4070000000000|59,800|117,977|4.82%|37|2023-02-21|15/12/2022||321.7||468390000000|2022-11-17|15/09/2022||660.18||492300000000
2022-10-30 15:48:19|09105|43532|KS 000100|4.07T|4070000000000|59,800|117,977|4.82%|37|2023-02-21|15/12/2022||321.7||468390000000|2022-11-17|15/09/2022||660.18||492300000000
2022-10-30 15:48:22|09106|43465|KS 011070|6.8T|6800000000000|287,500|164,705|37.23%|37|2023-01-24|15/12/2022||16309.4||6177540000000|2022-10-26|15/09/2022||11852.21||4562430000000
2022-10-30 15:48:23|09106|43465|KS 011070|6.8T|6800000000000|287,500|164,705|37.23%|37|2023-01-24|15/12/2022||16309.4||6177540000000|2022-10-26|15/09/2022||11852.21||4562430000000
2022-10-30 15:48:25|09107|43347|KS 011780|3.31T|3310000000000|132,000|61,967|-23.26%|36|2022-11-17|15/09/2022||6765.04||2216660000000|2022-08-16|15/06/2022|10283.65|10762.81|2243900000000|2221910000000
2022-10-30 15:48:26|09107|43347|KS 011780|3.31T|3310000000000|132,000|61,967|-23.26%|36|2022-11-17|15/09/2022||6765.04||2216660000000|2022-08-16|15/06/2022|10283.65|10762.81|2243900000000|2221910000000
2022-10-30 15:48:28|09108|43379|KS 086280|6.49T|6490000000000|173,000|86,951|3.28%|36|2022-11-17|15/09/2022||8580.08||6582580000000|2022-08-16|15/06/2022|8136|8136|6863000000000|6818090000000
2022-10-30 15:48:29|09108|43379|KS 086280|6.49T|6490000000000|173,000|86,951|3.28%|36|2022-11-17|15/09/2022||8580.08||6582580000000|2022-08-16|15/06/2022|8136|8136|6863000000000|6818090000000
2022-10-30 15:48:32|09109|43441|KS 006800|3.5T|3500000000000|6,400|664,059|-26.27%|30|2023-02-01|15/12/2022||53.04||567000000000|2022-10-14|15/09/2022||164.3||583200000000
2022-10-30 15:48:32|09109|43441|KS 006800|3.5T|3500000000000|6,400|664,059|-26.27%|30|2023-02-01|15/12/2022||53.04||567000000000|2022-10-14|15/09/2022||164.3||583200000000
2022-10-30 15:48:36|09110|44101|KS 161390|4.43T|4430000000000|36,350|315,690|-12.09%|35|2023-02-03|15/12/2022||833.35||2078570000000|2022-11-17|15/09/2022||935.4||2069560000000
2022-10-30 15:48:36|09110|44101|KS 161390|4.43T|4430000000000|36,350|315,690|-12.09%|35|2023-02-03|15/12/2022||833.35||2078570000000|2022-11-17|15/09/2022||935.4||2069560000000
2022-10-30 15:48:39|09111|43376|KS 097950|6.31T|6310000000000|414,500|26,311|9.08%|37|2023-02-09|15/12/2022||9149.79||7529050000000|2022-11-17|15/09/2022||15248.06||7657480000000
2022-10-30 15:48:39|09111|43376|KS 097950|6.31T|6310000000000|414,500|26,311|9.08%|37|2023-02-09|15/12/2022||9149.79||7529050000000|2022-11-17|15/09/2022||15248.06||7657480000000
2022-10-30 15:48:43|09112|43856|KS 014680|2.03T|2030000000000|184,000|50,740|-44.07%|32|2023-02-03|15/12/2022||2629.57||237660000000|2022-11-17|15/09/2022||4233.66||231860000000
2022-10-30 15:48:43|09112|43856|KS 014680|2.03T|2030000000000|184,000|50,740|-44.07%|32|2023-02-03|15/12/2022||2629.57||237660000000|2022-11-17|15/09/2022||4233.66||231860000000
2022-10-30 15:48:47|09113|43407|KS 016360|2.86T|2860000000000|32,000|205,711|-32.42%|30|2023-01-26|15/12/2022||1215.85||407000000000|2022-11-09|15/09/2022||1532.63||421750000000
2022-10-30 15:48:51|09113|43407|KS 016360|2.86T|2860000000000|32,000|205,711|-32.42%|30|2023-01-26|15/12/2022||1215.85||407000000000|2022-11-09|15/09/2022||1532.63||421750000000
2022-10-30 15:48:54|09114|979869|KQ 112040|1.49T|1490000000000|44,650|333,285|-75.57%|27|2023-02-08|15/12/2022||1675||158740000000|2022-11-16|15/09/2022||1154||142190000000
2022-10-30 15:48:54|09114|979869|KQ 112040|1.49T|1490000000000|44,650|333,285|-75.57%|27|2023-02-08|15/12/2022||1675||158740000000|2022-11-16|15/09/2022||1154||142190000000
2022-10-30 15:48:57|09115|43542|KS 024110|7.82T|7820000000000|10,500|581,013|-4.98%|37|2023-02-13|15/12/2022||769.97||2085220000000|2022-10-28|15/09/2022||886.58||1981330000000
2022-10-30 15:48:57|09115|43542|KS 024110|7.82T|7820000000000|10,500|581,013|-4.98%|37|2023-02-13|15/12/2022||769.97||2085220000000|2022-10-28|15/09/2022||886.58||1981330000000
2022-10-30 15:49:00|09116|1010641|KS 267250|4.26T|4260000000000|60,300|126,672|-4.59%|24|2022-11-17|15/09/2022||1466||15831500000000|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000
2022-10-30 15:49:00|09116|1010641|KS 267250|4.26T|4260000000000|60,300|126,672|-4.59%|24|2022-11-17|15/09/2022||1466||15831500000000|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000
2022-10-30 15:49:02|09117|1175253|KS 383220|5.48T|5480000000000|143,500|113,474|-17.34%|8|2023-03-01|15/12/2022||31434||685640000000|2022-11-30|15/09/2022||11421||416860000000
2022-10-30 15:49:03|09117|1175253|KS 383220|5.48T|5480000000000|143,500|113,474|-17.34%|8|2023-03-01|15/12/2022||31434||685640000000|2022-11-30|15/09/2022||11421||416860000000
2022-10-30 15:49:06|09118|43522|KS 006360|1.9T|1900000000000|22,350|484,235|-45.95%|37|2023-01-25|15/12/2022||-33.69||3075230000000|2022-11-17|15/09/2022||1352.6||2806150000000
2022-10-30 15:49:06|09118|43522|KS 006360|1.9T|1900000000000|22,350|484,235|-45.95%|37|2023-01-25|15/12/2022||-33.69||3075230000000|2022-11-17|15/09/2022||1352.6||2806150000000
2022-10-30 15:49:09|09119|1163147|KS 326030|4.44T|4440000000000|56,700|110,711|-40.06%|16|2023-02-07|15/12/2022||-112.95||74230000000|2022-11-17|15/09/2022||-338.35||70220000000
2022-10-30 15:49:09|09119|1163147|KS 326030|4.44T|4440000000000|56,700|110,711|-40.06%|16|2023-02-07|15/12/2022||-112.95||74230000000|2022-11-17|15/09/2022||-338.35||70220000000
2022-10-30 15:49:13|09120|43455|KS 005830|3.36T|3360000000000|55,900|128,871|-5.57%|32|2023-02-24|15/12/2022||1159.8||3607700000000|2022-11-11|15/09/2022||2993.22||3570660000000
2022-10-30 15:49:13|09120|43455|KS 005830|3.36T|3360000000000|55,900|128,871|-5.57%|32|2023-02-24|15/12/2022||1159.8||3607700000000|2022-11-11|15/09/2022||2993.22||3570660000000
2022-10-30 15:49:15|09121|1031094|KS 271560|3.99T|3990000000000|101,000|111,992|-14.41%|24|2023-02-14|15/12/2022||2096.47||721570000000|2022-11-17|15/09/2022||2120.84||718490000000
2022-10-30 15:49:16|09121|1031094|KS 271560|3.99T|3990000000000|101,000|111,992|-14.41%|24|2023-02-14|15/12/2022||2096.47||721570000000|2022-11-17|15/09/2022||2120.84||718490000000
2022-10-30 15:49:19|09122|43780|KS 008770|2.69T|2690000000000|71,300|143,875|-18.42%|37|2023-01-26|15/12/2022||510.26||1366560000000|2022-11-17|15/09/2022||353.57||1226540000000
2022-10-30 15:49:20|09122|43780|KS 008770|2.69T|2690000000000|71,300|143,875|-18.42%|37|2023-01-26|15/12/2022||510.26||1366560000000|2022-11-17|15/09/2022||353.57||1226540000000
2022-10-30 15:49:23|09123|44107|KS 180640|2.71T|2710000000000|40,450|125,777|-26.19%|26|2023-03-01|15/12/2022||6260.06|||2022-11-17|15/09/2022||-1171.88||
2022-10-30 15:49:23|09123|44107|KS 180640|2.71T|2710000000000|40,450|125,777|-26.19%|26|2023-03-01|15/12/2022||6260.06|||2022-11-17|15/09/2022||-1171.88||
2022-10-30 15:49:26|09124|980033|KQ 196170|1.89T|1890000000000|36,700|476,559|-37.09%|23|2022-11-17|15/09/2022||275.00||27800000000|2022-08-12|15/06/2022|-132.66|264.00|5690000000|27200000000
2022-10-30 15:49:26|09124|980033|KQ 196170|1.89T|1890000000000|36,700|476,559|-37.09%|23|2022-11-17|15/09/2022||275.00||27800000000|2022-08-12|15/06/2022|-132.66|264.00|5690000000|27200000000
2022-10-30 15:49:30|09125|43414|KS 138930|2.09T|2090000000000|6,450|763,907|-26.7%|37|2023-02-09|15/12/2022||248.69||816060000000|2022-11-02|15/09/2022||674.51||833320000000
2022-10-30 15:49:30|09125|43414|KS 138930|2.09T|2090000000000|6,450|763,907|-26.7%|37|2023-02-09|15/12/2022||248.69||816060000000|2022-11-02|15/09/2022||674.51||833320000000
2022-10-30 15:49:33|09126|43469|KS 010060|2.44T|2440000000000|102,500|333,614|-20.85%|37|2023-02-07|15/12/2022||8770||1128100000000|2022-11-02|15/09/2022||7141||1255850000000
2022-10-30 15:49:34|09126|43469|KS 010060|2.44T|2440000000000|102,500|333,614|-20.85%|37|2023-02-07|15/12/2022||8770||1128100000000|2022-11-02|15/09/2022||7141||1255850000000
2022-10-30 15:49:36|09127|1156618|KS 336260|1.73T|1730000000000|26,400|513,967|-49.43%|13|2023-03-01|15/12/2022||232.33||236200000000|2022-11-30|15/09/2022||104.68||155000000000
2022-10-30 15:49:36|09127|1156618|KS 336260|1.73T|1730000000000|26,400|513,967|-49.43%|13|2023-03-01|15/12/2022||232.33||236200000000|2022-11-30|15/09/2022||104.68||155000000000
2022-10-30 15:49:40|09128|43419|KS 000990|1.86T|1860000000000|42,850|395,754|-25.48%|36|2023-02-07|15/12/2022||2958||465100000000|2022-11-17|15/09/2022||2984||465200000000
2022-10-30 15:49:40|09128|43419|KS 000990|1.86T|1860000000000|42,850|395,754|-25.48%|36|2023-02-07|15/12/2022||2958||465100000000|2022-11-17|15/09/2022||2984||465200000000
2022-10-30 15:49:43|09129|43962|KS 047810|4.41T|4410000000000|45,200|1,528,803|47.95%|36|2022-11-17|15/09/2022||299.82||621770000000|2022-08-16|15/06/2022|291.08|291.08|724230000000|698150000000
2022-10-30 15:49:43|09129|43962|KS 047810|4.41T|4410000000000|45,200|1,528,803|47.95%|36|2022-11-17|15/09/2022||299.82||621770000000|2022-08-16|15/06/2022|291.08|291.08|724230000000|698150000000
2022-10-30 15:49:47|09130|942445|KS 204320|2.36T|2360000000000|50,300|218,104|-19.39%|26|2023-02-07|15/12/2022||1350.21||1998060000000|2022-11-17|15/09/2022||860.87||1812270000000
2022-10-30 15:49:47|09130|942445|KS 204320|2.36T|2360000000000|50,300|218,104|-19.39%|26|2023-02-07|15/12/2022||1350.21||1998060000000|2022-11-17|15/09/2022||860.87||1812270000000
2022-10-30 15:49:50|09131|979725|KQ 086520|3.49T|3490000000000|140,600|523,436|43.27%|26|2023-02-02|15/12/2022||893.00||1196100000000|2022-11-17|15/09/2022||860.68||1331100000000
2022-10-30 15:49:50|09131|979725|KQ 086520|3.49T|3490000000000|140,600|523,436|43.27%|26|2023-02-02|15/12/2022||893.00||1196100000000|2022-11-17|15/09/2022||860.68||1331100000000
2022-10-30 15:49:55|09132|43354|KS 020150|2.74T|2740000000000|59,400|289,329|-40.9%|36|2023-03-01|15/12/2022||669.21||260310000000|2022-11-17|15/09/2022||560.65||226490000000
2022-10-30 15:49:56|09132|43354|KS 020150|2.74T|2740000000000|59,400|289,329|-40.9%|36|2023-03-01|15/12/2022||669.21||260310000000|2022-11-17|15/09/2022||560.65||226490000000
2022-10-30 15:49:58|09133|43495|KS 012750|2.06T|2060000000000|61,000|60,548|-26.77%|36|2023-01-26|15/12/2022||729.00||652500000000|2022-11-17|15/09/2022||1095||615500000000
2022-10-30 15:49:59|09133|43495|KS 012750|2.06T|2060000000000|61,000|60,548|-26.77%|36|2023-01-26|15/12/2022||729.00||652500000000|2022-11-17|15/09/2022||1095||615500000000
2022-10-30 15:50:02|09134|43440|KS 128940|3.09T|3090000000000|253,000|24,373|-2.25%|32|2023-02-09|15/12/2022||1893.27||364930000000|2022-11-17|15/09/2022||1631.13||326680000000
2022-10-30 15:50:03|09134|43440|KS 128940|3.09T|3090000000000|253,000|24,373|-2.25%|32|2023-02-09|15/12/2022||1893.27||364930000000|2022-11-17|15/09/2022||1631.13||326680000000
2022-10-30 15:50:05|09135|1060774|KS 285130|1.62T|1620000000000|89,200|69,546|-50.44%|21|2022-11-17|15/09/2022||||463200000000|2022-08-16|15/06/2022|2361.83||501260000000|584500000000
2022-10-30 15:50:05|09135|1060774|KS 285130|1.62T|1620000000000|89,200|69,546|-50.44%|21|2022-11-17|15/09/2022||||463200000000|2022-08-16|15/06/2022|2361.83||501260000000|584500000000
2022-10-30 15:50:08|09136|1169264|KS 375500|1.47T|1470000000000|35,650|217,362|-47.19%|10|2023-01-26|15/12/2022||6603||2348600000000|2022-11-30|15/09/2022||7156||1960290000000
2022-10-30 15:50:08|09136|1169264|KS 375500|1.47T|1470000000000|35,650|217,362|-47.19%|10|2023-01-26|15/12/2022||6603||2348600000000|2022-11-30|15/09/2022||7156||1960290000000
2022-10-30 15:50:11|09137|979620|KQ 068760|2.49T|2490000000000|66,300|66,902|-39.73%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|200.36||105400000000|
2022-10-30 15:50:11|09137|979620|KQ 068760|2.49T|2490000000000|66,300|66,902|-39.73%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|200.36||105400000000|
2022-10-30 15:50:14|09138|979600|KQ 067160|888.05B|888050000000|81,400|185,377|-57.82%|25|2022-11-16|15/09/2022||1729||80990000000|2022-08-16|15/06/2022|1720|1707|78000000000|77950000000
2022-10-30 15:50:14|09138|979600|KQ 067160|888.05B|888050000000|81,400|185,377|-57.82%|25|2022-11-16|15/09/2022||1729||80990000000|2022-08-16|15/06/2022|1720|1707|78000000000|77950000000
2022-10-30 15:50:17|09139|979248|KQ 035760|1.54T|1540000000000|74,100|66,001|-57.99%|26|2022-11-17|15/09/2022||2336.14||1125750000000|2022-08-16|15/06/2022|7400|7400|1192000000000|1159650000000
2022-10-30 15:50:22|09139|979248|KQ 035760|1.54T|1540000000000|74,100|66,001|-57.99%|26|2022-11-17|15/09/2022||2336.14||1125750000000|2022-08-16|15/06/2022|7400|7400|1192000000000|1159650000000
2022-10-30 15:50:23|09140|43497|KS 078930|4.37T|4370000000000|46,400|144,258|9.82%|37|2023-02-09|15/12/2022||2392.52||6433440000000|2022-11-17|15/09/2022||5445.23||6588620000000
2022-10-30 15:50:26|09141|979800|KQ 096530|1.47T|1470000000000|29,100|363,989|-45.3%|26|2022-11-17|15/09/2022||1494||157700000000|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000
2022-10-30 15:50:29|09142|1094002|KS 298050|1.45T|1450000000000|324,000|27,079|-54.3%|19|2022-11-17|15/09/2022||||1032800000000|2022-08-11|15/06/2022|10196.85||1025000000000|1026750000000
2022-10-30 15:50:30|09140|43497|KS 078930|4.37T|4370000000000|46,400|144,258|9.82%|37|2023-02-09|15/12/2022||2392.52||6433440000000|2022-11-17|15/09/2022||5445.23||6588620000000
2022-10-30 15:50:32|09141|979800|KQ 096530|1.47T|1470000000000|29,100|363,989|-45.3%|26|2022-11-17|15/09/2022||1494||157700000000|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000
2022-10-30 15:50:32|09143|43545|KS 005940|2.72T|2720000000000|9,070|383,451|-31.03%|34|2023-02-03|15/12/2022||406.41||461000000000|2022-11-10|15/09/2022||369.35||446750000000
2022-10-30 15:50:34|09142|1094002|KS 298050|1.45T|1450000000000|324,000|27,079|-54.3%|19|2022-11-17|15/09/2022||||1032800000000|2022-08-11|15/06/2022|10196.85||1025000000000|1026750000000
2022-10-30 15:50:35|09144|44004|KS 081660|1.97T|1970000000000|32,750|285,134|-11.73%|34|2023-03-01|15/12/2022||516.00||897480000000|2022-11-16|15/09/2022||1046||983830000000
2022-10-30 15:50:38|09143|43545|KS 005940|2.72T|2720000000000|9,070|383,451|-31.03%|34|2023-02-03|15/12/2022||406.41||461000000000|2022-11-10|15/09/2022||369.35||446750000000
2022-10-30 15:50:40|09144|44004|KS 081660|1.97T|1970000000000|32,750|285,134|-11.73%|34|2023-03-01|15/12/2022||516.00||897480000000|2022-11-16|15/09/2022||1046||983830000000
2022-10-30 15:50:42|09145|979520|KQ 058470|2.12T|2120000000000|134,200|44,158|-21.61%|26|2023-03-01|15/12/2022||2324||66460000000|2022-11-16|15/09/2022||1816||87100000000
2022-10-30 15:50:42|09145|979520|KQ 058470|2.12T|2120000000000|134,200|44,158|-21.61%|26|2023-03-01|15/12/2022||2324||66460000000|2022-11-16|15/09/2022||1816||87100000000
2022-10-30 15:50:45|09146|993306|KS 241560|3.33T|3330000000000|33,250|233,319|-12.61%|26|2023-02-15|15/12/2022||1623.49||2084560000000|2022-11-17|15/09/2022||1790.54||2123550000000
2022-10-30 15:50:46|09146|993306|KS 241560|3.33T|3330000000000|33,250|233,319|-12.61%|26|2023-02-15|15/12/2022||1623.49||2084560000000|2022-11-17|15/09/2022||1790.54||2123550000000
2022-10-30 15:50:48|09147|43362|KS 010620|3.65T|3650000000000|91,400|251,532|20.74%|37|2023-02-08|15/12/2022||598.7||1031160000000|2022-11-16|15/09/2022||310.11||917390000000
2022-10-30 15:50:48|09147|43362|KS 010620|3.65T|3650000000000|91,400|251,532|20.74%|37|2023-02-08|15/12/2022||598.7||1031160000000|2022-11-16|15/09/2022||310.11||917390000000
2022-10-30 15:50:52|09148|43892|KS 019170|1.08T|1080000000000|20,600|299,002|-60.23%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-99.93||50370000000|
2022-10-30 15:50:52|09148|43892|KS 019170|1.08T|1080000000000|20,600|299,002|-60.23%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-99.93||50370000000|
2022-10-30 15:50:55|09149|43484|KS 004170|2.17T|2170000000000|221,000|42,577|-10.89%|37|2022-11-17|15/09/2022||8792.05||1911500000000|2022-08-16|15/06/2022|5154.46|5155.23|1877000000000|1877030000000
2022-10-30 15:50:56|09149|43484|KS 004170|2.17T|2170000000000|221,000|42,577|-10.89%|37|2022-11-17|15/09/2022||8792.05||1911500000000|2022-08-16|15/06/2022|5154.46|5155.23|1877000000000|1877030000000
2022-10-30 15:50:58|09150|43838|KS 012510|822.26B|822260000000|27,800|82,876|-65.81%|27|2022-11-17|15/09/2022||293||78880000000|2022-08-16|15/06/2022|273|273|74900000000|76220000000
2022-10-30 15:50:58|09150|43838|KS 012510|822.26B|822260000000|27,800|82,876|-65.81%|27|2022-11-17|15/09/2022||293||78880000000|2022-08-16|15/06/2022|273|273|74900000000|76220000000
2022-10-30 15:51:01|09151|43352|KS 030000|2.48T|2480000000000|24,500|235,239|2.73%|37|2023-01-31|15/12/2022||483.33||1031980000000|2022-11-17|15/09/2022||484.85||968720000000
2022-10-30 15:51:02|09151|43352|KS 030000|2.48T|2480000000000|24,500|235,239|2.73%|37|2023-01-31|15/12/2022||483.33||1031980000000|2022-11-17|15/09/2022||484.85||968720000000
2022-10-30 15:51:05|09152|1094000|KS 298020|1.21T|1210000000000|281,500|22,298|-52.85%|20|2023-01-25|15/12/2022||||2263000000000|2022-11-30|15/09/2022||||2366500000000
2022-10-30 15:51:05|09152|1094000|KS 298020|1.21T|1210000000000|281,500|22,298|-52.85%|20|2023-01-25|15/12/2022||||2263000000000|2022-11-30|15/09/2022||||2366500000000
2022-10-30 15:51:08|09153|50596|KS 064350|2.6T|2600000000000|23,850|4,637,543|6%|26|2023-01-16|15/12/2022||207.00||828050000000|2022-11-17|15/09/2022||127.00||736800000000
2022-10-30 15:51:08|09153|50596|KS 064350|2.6T|2600000000000|23,850|4,637,543|6%|26|2023-01-16|15/12/2022||207.00||828050000000|2022-11-17|15/09/2022||127.00||736800000000
2022-10-30 15:51:14|09154|43377|KS 000120|1.73T|1730000000000|86,900|59,534|-38.8%|37|2023-02-09|15/12/2022||2260.62||3173890000000|2022-11-17|15/09/2022||2284.58||3004250000000
2022-10-30 15:51:15|09154|43377|KS 000120|1.73T|1730000000000|86,900|59,534|-38.8%|37|2023-02-09|15/12/2022||2260.62||3173890000000|2022-11-17|15/09/2022||2284.58||3004250000000
2022-10-30 15:51:18|09155|43590|KS 001450|2.6T|2600000000000|33,100|303,316|26.1%|31|2023-02-23|15/12/2022||525.52||3531420000000|2022-11-16|15/09/2022||1958.27||3464370000000
2022-10-30 15:51:18|09155|43590|KS 001450|2.6T|2600000000000|33,100|303,316|26.1%|31|2023-02-23|15/12/2022||525.52||3531420000000|2022-11-16|15/09/2022||1958.27||3464370000000
2022-10-30 15:51:21|09156|43527|KS 036460|3.03T|3030000000000|35,250|201,355|-20.43%|37|2022-11-17|15/09/2022||-2505||8766880000000|2022-08-16|15/06/2022|1713.31|-564.67|8853000000000|8623030000000
2022-10-30 15:51:22|09156|43527|KS 036460|3.03T|3030000000000|35,250|201,355|-20.43%|37|2022-11-17|15/09/2022||-2505||8766880000000|2022-08-16|15/06/2022|1713.31|-564.67|8853000000000|8623030000000
2022-10-30 15:51:25|09157|942842|KS 112610|2.46T|2460000000000|59,400|313,323|-14.41%|26|2023-02-08|15/12/2022||631.8||473030000000|2022-11-17|15/09/2022||487.1||382820000000
2022-10-30 15:51:25|09157|942842|KS 112610|2.46T|2460000000000|59,400|313,323|-14.41%|26|2023-02-08|15/12/2022||631.8||473030000000|2022-11-17|15/09/2022||487.1||382820000000
2022-10-30 15:51:28|09158|979336|KQ 041510|1.69T|1690000000000|71,500|478,823|-8.57%|27|2023-03-01|15/12/2022||596.67||250180000000|2022-11-17|15/09/2022||568.80||208220000000
2022-10-30 15:51:28|09158|979336|KQ 041510|1.69T|1690000000000|71,500|478,823|-8.57%|27|2023-03-01|15/12/2022||596.67||250180000000|2022-11-17|15/09/2022||568.80||208220000000
2022-10-30 15:51:31|09159|43485|KS 120110|1.23T|1230000000000|42,450|93,622|-52.41%|27|2023-02-09|15/12/2022||1899||1421400000000|2022-11-17|15/09/2022||2499||1255400000000
2022-10-30 15:51:31|09159|43485|KS 120110|1.23T|1230000000000|42,450|93,622|-52.41%|27|2023-02-09|15/12/2022||1899||1421400000000|2022-11-17|15/09/2022||2499||1255400000000
2022-10-30 15:51:34|09160|43503|KS 006280|1.46T|1460000000000|127,500|31,029|-53.55%|33|2023-02-14|15/12/2022||-974.00||400440000000|2022-11-17|15/09/2022||5153||487380000000
2022-10-30 15:51:34|09160|43503|KS 006280|1.46T|1460000000000|127,500|31,029|-53.55%|33|2023-02-14|15/12/2022||-974.00||400440000000|2022-11-17|15/09/2022||5153||487380000000
2022-10-30 15:51:38|09161|43364|KS 004000|1.42T|1420000000000|55,800|75,508|-34.43%|35|2022-10-31|15/09/2022||4060||648400000000|2022-08-16|15/06/2022|1146|3462|688800000000|680770000000
2022-10-30 15:51:38|09161|43364|KS 004000|1.42T|1420000000000|55,800|75,508|-34.43%|35|2022-10-31|15/09/2022||4060||648400000000|2022-08-16|15/06/2022|1146|3462|688800000000|680770000000
2022-10-30 15:51:41|09162|43775|KS 008560|2.03T|2030000000000|3,645|991,448|-21.78%|25|2022-11-30|15/09/2022||210.20||373000000000|2022-08-08|15/06/2022|247.99|210.00|352000000000|437000000000
2022-10-30 15:51:41|09162|43775|KS 008560|2.03T|2030000000000|3,645|991,448|-21.78%|25|2022-11-30|15/09/2022||210.20||373000000000|2022-08-08|15/06/2022|247.99|210.00|352000000000|437000000000
2022-10-30 15:51:44|09163|43356|KS 012450|3.23T|3230000000000|63,800|977,528|41.78%|37|2023-02-24|15/12/2022||1190||2364900000000|2022-11-17|15/09/2022||1188||1875500000000
2022-10-30 15:51:45|09163|43356|KS 012450|3.23T|3230000000000|63,800|977,528|41.78%|37|2023-02-24|15/12/2022||1190||2364900000000|2022-11-17|15/09/2022||1188||1875500000000
2022-10-30 15:51:47|09164|43415|KS 017800|1.06T|1060000000000|25,950|80,275|-46.22%|34|2023-03-01|15/12/2022||||613200000000|2022-11-17|15/09/2022||||508800000000
2022-10-30 15:51:48|09164|43415|KS 017800|1.06T|1060000000000|25,950|80,275|-46.22%|34|2023-03-01|15/12/2022||||613200000000|2022-11-17|15/09/2022||||508800000000
2022-10-30 15:51:53|09165|43955|KS 039490|2.17T|2170000000000|78,500|49,615|-25.24%|27|2023-03-02|15/12/2022||7540||363000000000|2022-11-11|15/09/2022||22278||366250000000
2022-10-30 15:51:53|09165|43955|KS 039490|2.17T|2170000000000|78,500|49,615|-25.24%|27|2023-03-02|15/12/2022||7540||363000000000|2022-11-11|15/09/2022||22278||366250000000
2022-10-30 15:51:56|09166|44087|KS 139130|1.18T|1180000000000|6,970|423,769|-32.66%|37|2023-02-08|15/12/2022||368.5||549640000000|2022-11-03|15/09/2022||1253.85||544790000000
2022-10-30 15:51:56|09166|44087|KS 139130|1.18T|1180000000000|6,970|423,769|-32.66%|37|2023-02-08|15/12/2022||368.5||549640000000|2022-11-03|15/09/2022||1253.85||544790000000
2022-10-30 15:51:59|09167|43517|KS 000880|1.75T|1750000000000|25,450|251,932|-24.03%|37|2023-02-27|15/12/2022||1226||15439700000000|2022-11-17|15/09/2022||1926||14081430000000
2022-10-30 15:51:59|09167|43517|KS 000880|1.75T|1750000000000|25,450|251,932|-24.03%|37|2023-02-27|15/12/2022||1226||15439700000000|2022-11-17|15/09/2022||1926||14081430000000
2022-10-30 15:52:02|09168|979264|KQ 036490|3.61T|3610000000000|402,900|41,659|5.78%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-10-30 15:52:03|09168|979264|KQ 036490|3.61T|3610000000000|402,900|41,659|5.78%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-10-30 15:52:06|09169|44106|KS 175330|1.4T|1400000000000|7,200|242,516|-18.83%|26|2023-01-31|15/12/2022||358.00||388000000000|2022-11-03|15/09/2022||777.50||448000000000
2022-10-30 15:52:06|09169|44106|KS 175330|1.4T|1400000000000|7,200|242,516|-18.83%|26|2023-01-31|15/12/2022||358.00||388000000000|2022-11-03|15/09/2022||777.50||448000000000
2022-10-30 15:52:09|09170|43537|KS 002380|1.76T|1760000000000|239,500|29,117|-28.08%|38|2023-02-16|15/12/2022||||1710550000000|2022-11-17|15/09/2022||||1691000000000
2022-10-30 15:52:09|09170|43537|KS 002380|1.76T|1760000000000|239,500|29,117|-28.08%|38|2023-02-16|15/12/2022||||1710550000000|2022-11-17|15/09/2022||||1691000000000
2022-10-30 15:52:13|09171|979251|KQ 035900|1.81T|1810000000000|54,800|309,827|4.58%|25|2023-03-01|15/12/2022||701.15||92320000000|2022-11-17|15/09/2022||528.46||83280000000
2022-10-30 15:52:13|09171|979251|KQ 035900|1.81T|1810000000000|54,800|309,827|4.58%|25|2023-03-01|15/12/2022||701.15||92320000000|2022-11-17|15/09/2022||528.46||83280000000
2022-10-30 15:52:17|09172|43548|KS 000060|3.21T|3210000000000|31,650|121,980|14.26%|39|2023-03-01|15/12/2022||626.06||2506000000000|2022-11-02|15/09/2022||1170.44||2441000000000
2022-10-30 15:52:20|09172|43548|KS 000060|3.21T|3210000000000|31,650|121,980|14.26%|39|2023-03-01|15/12/2022||626.06||2506000000000|2022-11-02|15/09/2022||1170.44||2441000000000
2022-10-30 15:52:22|09173|43499|KS 001040|2.36T|2360000000000|72,800|30,791|-24.01%|35|2022-11-30|15/09/2022||3794.49||10114760000000|2022-08-16|15/06/2022|3330.32|3978|10309490000000|10145250000000
2022-10-30 15:52:23|09173|43499|KS 001040|2.36T|2360000000000|72,800|30,791|-24.01%|35|2022-11-30|15/09/2022||3794.49||10114760000000|2022-08-16|15/06/2022|3330.32|3978|10309490000000|10145250000000
2022-10-30 15:52:25|09174|43443|KS 002790|2.11T|2110000000000|25,850|132,373|-47.88%|27|2023-02-02|15/12/2022||182.77||1412440000000|2022-11-01|15/09/2022||93.33||1071380000000
2022-10-30 15:52:25|09174|43443|KS 002790|2.11T|2110000000000|25,850|132,373|-47.88%|27|2023-02-02|15/12/2022||182.77||1412440000000|2022-11-01|15/09/2022||93.33||1071380000000
2022-10-30 15:52:28|09175|1057402|KS 282330|3.18T|3180000000000|184,000|47,966|13.93%|22|2022-11-17|15/09/2022||3577.02||2028470000000|2022-08-16|15/06/2022|3258|3184.54|1880950000000|1898720000000
2022-10-30 15:52:28|09175|1057402|KS 282330|3.18T|3180000000000|184,000|47,966|13.93%|22|2022-11-17|15/09/2022||3577.02||2028470000000|2022-08-16|15/06/2022|3258|3184.54|1880950000000|1898720000000
2022-10-30 15:52:31|09176|979797|KQ 095700|558.22B|558220000000|22,200|101,871|-66.06%|23|2022-11-17|15/09/2022||-206.00|||2022-08-16|15/06/2022|-606.49|-246.00|626100000|
2022-10-30 15:52:34|09176|979797|KQ 095700|558.22B|558220000000|22,200|101,871|-66.06%|23|2022-11-17|15/09/2022||-206.00|||2022-08-16|15/06/2022|-606.49|-246.00|626100000|
2022-10-30 15:52:35|09177|980144|KQ 240810|1.26T|1260000000000|26,100|182,275|-35.48%|25|2022-11-17|15/09/2022||878.42||335040000000|2022-08-16|15/06/2022|497.39|517.66|199800000000|211480000000
2022-10-30 15:52:36|09177|980144|KQ 240810|1.26T|1260000000000|26,100|182,275|-35.48%|25|2022-11-17|15/09/2022||878.42||335040000000|2022-08-16|15/06/2022|497.39|517.66|199800000000|211480000000
2022-10-30 15:52:38|09178|43405|KS 028670|2.31T|2310000000000|4,330|1,621,319|-28.07%|28|2023-02-09|15/12/2022||254.67||1604000000000|2022-10-25|15/09/2022||322.67||1644000000000
2022-10-30 15:52:39|09178|43405|KS 028670|2.31T|2310000000000|4,330|1,621,319|-28.07%|28|2023-02-09|15/12/2022||254.67||1604000000000|2022-10-25|15/09/2022||322.67||1644000000000
2022-10-30 15:52:41|09179|979975|KQ 145020|1.31T|1310000000000|111,000|28,823|-38.61%|26|2023-02-08|15/12/2022||1327.25||77520000000|2022-11-17|15/09/2022||1171.06||70390000000
2022-10-30 15:52:42|09179|979975|KQ 145020|1.31T|1310000000000|111,000|28,823|-38.61%|26|2023-02-08|15/12/2022||1327.25||77520000000|2022-11-17|15/09/2022||1171.06||70390000000
2022-10-30 15:52:44|09180|43816|KS 011000|635.85B|635850000000|8,200|716,740|-50.9%|22|2022-08-16|15/06/2022|-141.65||14390000000||2022-05-16|15/03/2022|-59.71||11940000000|
2022-10-30 15:52:44|09180|43816|KS 011000|635.85B|635850000000|8,200|716,740|-50.9%|22|2022-08-16|15/06/2022|-141.65||14390000000||2022-05-16|15/03/2022|-59.71||11940000000|
2022-10-30 15:52:47|09181|43783|KS 008930|2.18T|2180000000000|32,350|84,931|-42.11%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|209.07||254100000000|
2022-10-30 15:52:47|09181|43783|KS 008930|2.18T|2180000000000|32,350|84,931|-42.11%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|209.07||254100000000|
2022-10-30 15:52:50|09182|44084|KS 138040|2.71T|2710000000000|22,100|171,923|-33.53%|23|2022-11-14|15/09/2022||||885400000000|2022-08-15|15/06/2022|1748.3||3163400000000|985200000000
2022-10-30 15:52:50|09182|44084|KS 138040|2.71T|2710000000000|22,100|171,923|-33.53%|23|2022-11-14|15/09/2022||||885400000000|2022-08-15|15/06/2022|1748.3||3163400000000|985200000000
2022-10-30 15:52:53|09183|979860|KQ 108320|1.31T|1310000000000|80,400|119,493|-26.64%|26|2022-11-16|15/09/2022||3622.12||600490000000|2022-08-16|15/06/2022|5078.1|5078.1|599200000000|599200000000
2022-10-30 15:52:54|09183|979860|KQ 108320|1.31T|1310000000000|80,400|119,493|-26.64%|26|2022-11-16|15/09/2022||3622.12||600490000000|2022-08-16|15/06/2022|5078.1|5078.1|599200000000|599200000000
2022-10-30 15:52:57|09184|979402|KQ 048260|1.46T|1460000000000|107,200|162,281|-13.2%|26|2022-11-16|15/09/2022||1898||270630000000|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000
2022-10-30 15:52:57|09184|979402|KQ 048260|1.46T|1460000000000|107,200|162,281|-13.2%|26|2022-11-16|15/09/2022||1898||270630000000|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000
2022-10-30 15:52:59|09185|1142473|KQ 278280|2.15T|2150000000000|216,400|35,958|-23.59%|18|2023-03-01|15/12/2022||2123||93880000000|2022-11-30|15/09/2022||1468||81400000000
2022-10-30 15:53:00|09185|1142473|KQ 278280|2.15T|2150000000000|216,400|35,958|-23.59%|18|2023-03-01|15/12/2022||2123||93880000000|2022-11-30|15/09/2022||1468||81400000000
2022-10-30 15:53:03|09186|43447|KS 011210|1.7T|1700000000000|64,000|123,263|-23.9%|37|2023-01-27|15/12/2022||1465||2131360000000|2022-11-17|15/09/2022||1357||2008560000000
2022-10-30 15:53:04|09186|43447|KS 011210|1.7T|1700000000000|64,000|123,263|-23.9%|37|2023-01-27|15/12/2022||1465||2131360000000|2022-11-17|15/09/2022||1357||2008560000000
2022-10-30 15:53:06|09187|1161063|KS 336370|1.35T|1350000000000|36,300|186,036|-54.23%|14|2022-11-30|15/09/2022||208.38||131150000000|2022-08-12|15/06/2022|103.62|55.51|122900000000|124400000000
2022-10-30 15:53:08|09187|1161063|KS 336370|1.35T|1350000000000|36,300|186,036|-54.23%|14|2022-11-30|15/09/2022||208.38||131150000000|2022-08-12|15/06/2022|103.62|55.51|122900000000|124400000000
2022-10-30 15:53:11|09188|43536|KS 047040|1.74T|1740000000000|4,240|1,116,462|-32.16%|37|2023-02-08|15/12/2022||340.55||2751500000000|2022-11-17|15/09/2022||302.84||2438860000000
2022-10-30 15:53:11|09188|43536|KS 047040|1.74T|1740000000000|4,240|1,116,462|-32.16%|37|2023-02-08|15/12/2022||340.55||2751500000000|2022-11-17|15/09/2022||302.84||2438860000000
2022-10-30 15:53:13|09189|979610|KQ 067630|1.17T|1170000000000|12,100|1,095,336|-19.06%|22|2022-08-12|15/06/2022|69||15870000000||2022-05-16|15/03/2022|-108.56||15960000000|
2022-10-30 15:53:14|09189|979610|KQ 067630|1.17T|1170000000000|12,100|1,095,336|-19.06%|22|2022-08-12|15/06/2022|69||15870000000||2022-05-16|15/03/2022|-108.56||15960000000|
2022-10-30 15:53:17|09190|1055288|KQ 253450|2.03T|2030000000000|67,700|71,520|-21.37%|25|2023-02-09|15/12/2022||389.50||189110000000|2022-11-17|15/09/2022||647.00||155400000000
2022-10-30 15:53:17|09190|1055288|KQ 253450|2.03T|2030000000000|67,700|71,520|-21.37%|25|2023-02-09|15/12/2022||389.50||189110000000|2022-11-17|15/09/2022||647.00||155400000000
2022-10-30 15:53:20|09191|43751|KS 007070|2.62T|2620000000000|25,600|151,091|-20.5%|33|2023-02-07|15/12/2022||278.2||2828240000000|2022-11-17|15/09/2022||675.09||2934130000000
2022-10-30 15:53:20|09191|43751|KS 007070|2.62T|2620000000000|25,600|151,091|-20.5%|33|2023-02-07|15/12/2022||278.2||2828240000000|2022-11-17|15/09/2022||675.09||2934130000000
2022-10-30 15:53:24|09192|43486|KS 052690|1.97T|1970000000000|51,800|166,553|-26.94%|36|2023-03-01|15/12/2022||448.50||201800000000|2022-11-17|15/09/2022||130.00||153400000000
2022-10-30 15:53:24|09192|43486|KS 052690|1.97T|1970000000000|51,800|166,553|-26.94%|36|2023-03-01|15/12/2022||448.50||201800000000|2022-11-17|15/09/2022||130.00||153400000000
2022-10-30 15:53:26|09193|43436|KS 042660|1.98T|1980000000000|18,450|694,775|-28.49%|37|2023-02-27|15/12/2022||-1680.15||1878020000000|2022-11-17|15/09/2022||-2237.34||1547940000000
2022-10-30 15:53:26|09193|43436|KS 042660|1.98T|1980000000000|18,450|694,775|-28.49%|37|2023-02-27|15/12/2022||-1680.15||1878020000000|2022-11-17|15/09/2022||-2237.34||1547940000000
2022-10-30 15:53:30|09194|43372|KS 069960|1.22T|1220000000000|55,800|69,483|-32.61%|37|2023-02-09|15/12/2022||2766.71||1139400000000|2022-11-17|15/09/2022||2284.69||1048440000000
2022-10-30 15:53:30|09194|43372|KS 069960|1.22T|1220000000000|55,800|69,483|-32.61%|37|2023-02-09|15/12/2022||2766.71||1139400000000|2022-11-17|15/09/2022||2284.69||1048440000000
2022-10-30 15:53:34|09195|43446|KS 088350|1.66T|1660000000000|2,210|1,219,481|-36.4%|39|2023-01-27|15/12/2022||72.54||3496240000000|2022-11-16|15/09/2022||157.5||3443470000000
2022-10-30 15:53:37|09195|43446|KS 088350|1.66T|1660000000000|2,210|1,219,481|-36.4%|39|2023-01-27|15/12/2022||72.54||3496240000000|2022-11-16|15/09/2022||157.5||3443470000000
2022-10-30 15:53:38|09196|43368|KS 001230|1.04T|1040000000000|11,350|419,822|-33.43%|38|2023-03-01|15/12/2022||1462||1890500000000|2022-11-17|15/09/2022||1403||1953000000000
2022-10-30 15:53:39|09196|43368|KS 001230|1.04T|1040000000000|11,350|419,822|-33.43%|38|2023-03-01|15/12/2022||1462||1890500000000|2022-11-17|15/09/2022||1403||1953000000000
2022-10-30 15:53:41|09197|979666|KQ 078340|822.24B|822240000000|69,200|215,935|-46.15%|27|2023-02-09|15/12/2022||1835||230500000000|2022-11-10|15/09/2022||502||188130000000
2022-10-30 15:53:43|09197|979666|KQ 078340|822.24B|822240000000|69,200|215,935|-46.15%|27|2023-02-09|15/12/2022||1835||230500000000|2022-11-10|15/09/2022||502||188130000000
2022-10-30 15:53:43|09198|1165861|KQ 357780|1.57T|1570000000000|202,000|16,873|-22.78%|12|2023-03-01|15/12/2022||5205.7||287770000000|2022-11-30|15/09/2022||5527.44||283060000000
2022-10-30 15:53:45|09198|1165861|KQ 357780|1.57T|1570000000000|202,000|16,873|-22.78%|12|2023-03-01|15/12/2022||5205.7||287770000000|2022-11-30|15/09/2022||5527.44||283060000000
2022-10-30 15:53:47|09199|979174|KS 026960|2T|2000000000000|20,300|52,821|-41.33%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|297.5||150100000000|
2022-10-30 15:53:47|09199|979174|KS 026960|2T|2000000000000|20,300|52,821|-41.33%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|297.5||150100000000|
2022-10-30 15:53:50|09200|979813|KQ 098460|777.48B|777480000000|11,600|188,791|-37.13%|27|2023-02-03|15/12/2022||||70340000000|2022-11-17|15/09/2022||740||71260000000
2022-10-30 15:53:50|09200|979813|KQ 098460|777.48B|777480000000|11,600|188,791|-37.13%|27|2023-02-03|15/12/2022||||70340000000|2022-11-17|15/09/2022||740||71260000000
2022-10-30 15:53:52|09201|979202|KQ 032500|933.8B|933800000000|23,450|154,613|-43.08%|25|2023-03-01|15/12/2022||-20||62080000000|2022-10-31|15/09/2022||-190||56460000000
2022-10-30 15:53:53|09201|979202|KQ 032500|933.8B|933800000000|23,450|154,613|-43.08%|25|2023-03-01|15/12/2022||-20||62080000000|2022-10-31|15/09/2022||-190||56460000000
2022-10-30 15:53:56|09202|979963|KQ 140410|334.28B|334280000000|12,500|118,477|-76.1%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-604.19||8260000000|
2022-10-30 15:53:56|09202|979963|KQ 140410|334.28B|334280000000|12,500|118,477|-76.1%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-604.19||8260000000|
2022-10-30 15:53:59|09203|43509|KS 006260|1.81T|1810000000000|65,300|85,377|4.31%|37|2023-02-02|15/12/2022||1706||6174400000000|2022-11-17|15/09/2022||1985||4379300000000
2022-10-30 15:54:00|09203|43509|KS 006260|1.81T|1810000000000|65,300|85,377|4.31%|37|2023-02-02|15/12/2022||1706||6174400000000|2022-11-17|15/09/2022||1985||4379300000000
2022-10-30 15:54:03|09204|43383|KS 023530|2.58T|2580000000000|91,400|50,795|-12.95%|38|2023-02-09|15/12/2022||2756.36||3891600000000|2022-11-11|15/09/2022||1010.25||4007250000000
2022-10-30 15:54:03|09204|43383|KS 023530|2.58T|2580000000000|91,400|50,795|-12.95%|38|2023-02-09|15/12/2022||2756.36||3891600000000|2022-11-11|15/09/2022||1010.25||4007250000000
2022-10-30 15:54:06|09205|979969|KQ 141080|818.94B|818940000000|33,600|126,837|-25.25%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-321.54||11700000000|
2022-10-30 15:54:07|09205|979969|KQ 141080|818.94B|818940000000|33,600|126,837|-25.25%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-321.54||11700000000|
2022-10-30 15:54:10|09206|43458|KS 000080|1.77T|1770000000000|25,450|158,550|-26.87%|37|2023-03-01|15/12/2022||288.59||599920000000|2022-11-17|15/09/2022||558.79||639400000000
2022-10-30 15:54:10|09206|43458|KS 000080|1.77T|1770000000000|25,450|158,550|-26.87%|37|2023-03-01|15/12/2022||288.59||599920000000|2022-11-17|15/09/2022||558.79||639400000000
2022-10-30 15:54:13|09207|1093998|KS 294870|668.86B|668860000000|10,150|236,598|-60.27%|20|2023-01-31|15/12/2022||1236||819000000000|2022-11-17|15/09/2022||786.03||808000000000
2022-10-30 15:54:13|09207|1093998|KS 294870|668.86B|668860000000|10,150|236,598|-60.27%|20|2023-01-31|15/12/2022||1236||819000000000|2022-11-17|15/09/2022||786.03||808000000000
2022-10-30 15:54:15|09208|979909|KQ 122870|792.92B|792920000000|42,850|220,179|-39.05%|26|2023-02-22|15/12/2022||568.00||152340000000|2022-11-17|15/09/2022||471.02||121560000000
2022-10-30 15:54:16|09208|979909|KQ 122870|792.92B|792920000000|42,850|220,179|-39.05%|26|2023-02-22|15/12/2022||568.00||152340000000|2022-11-17|15/09/2022||471.02||121560000000
2022-10-30 15:54:19|09209|979037|KQ 005290|1.49T|1490000000000|29,000|544,411|-17.14%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|764.88||358700000000|
2022-10-30 15:54:19|09209|979037|KQ 005290|1.49T|1490000000000|29,000|544,411|-17.14%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|764.88||358700000000|
2022-10-30 15:54:21|09210|1155483|KS 272210|2.07T|2070000000000|11,050|777,159|-32.62%|16|2022-10-27|15/09/2022||138.73||594930000000|2022-08-12|15/06/2022|-243.45|70.21|510000000000|468070000000
2022-10-30 15:54:22|09210|1155483|KS 272210|2.07T|2070000000000|11,050|777,159|-32.62%|16|2022-10-27|15/09/2022||138.73||594930000000|2022-08-12|15/06/2022|-243.45|70.21|510000000000|468070000000
2022-10-30 15:54:25|09211|43964|KS 051600|1.46T|1460000000000|32,550|219,331|-22.22%|37|2023-02-14|15/12/2022||1142||391980000000|2022-11-17|15/09/2022||565.63||323000000000
2022-10-30 15:54:25|09211|43964|KS 051600|1.46T|1460000000000|32,550|219,331|-22.22%|37|2023-02-14|15/12/2022||1142||391980000000|2022-11-17|15/09/2022||565.63||323000000000
2022-10-30 15:54:27|09212|940989|KS 192820|523.6B|523600000000|46,150|72,172|-62.78%|26|2023-03-01|15/12/2022||1992.29||472680000000|2022-11-17|15/09/2022||1646.9||423020000000
2022-10-30 15:54:28|09212|940989|KS 192820|523.6B|523600000000|46,150|72,172|-62.78%|26|2023-03-01|15/12/2022||1992.29||472680000000|2022-11-17|15/09/2022||1646.9||423020000000
2022-10-30 15:54:30|09213|43535|KS 047050|2.5T|2500000000000|20,300|538,313|-6.45%|36|2022-11-17|15/09/2022||711.50||9619660000000|2022-08-16|15/06/2022|1855.3|821.00|11070000000000|11115970000000
2022-10-30 15:54:31|09213|43535|KS 047050|2.5T|2500000000000|20,300|538,313|-6.45%|36|2022-11-17|15/09/2022||711.50||9619660000000|2022-08-16|15/06/2022|1855.3|821.00|11070000000000|11115970000000
2022-10-30 15:54:34|09214|44065|KS 111770|2.04T|2040000000000|46,400|108,327|3.92%|26|2023-03-01|15/12/2022||1161||804290000000|2022-11-17|15/09/2022||2160||962030000000
2022-10-30 15:54:37|09215|43476|KS 010120|1.52T|1520000000000|51,800|88,975|-12.05%|33|2023-01-27|15/12/2022||992.00||819600000000|2022-11-17|15/09/2022||1173||752230000000
2022-10-30 15:54:37|09214|44065|KS 111770|2.04T|2040000000000|46,400|108,327|3.92%|26|2023-03-01|15/12/2022||1161||804290000000|2022-11-17|15/09/2022||2160||962030000000
2022-10-30 15:54:40|09216|43502|KS 093370|1.14T|1140000000000|12,350|1,076,720|-38.1%|35|2023-02-07|15/12/2022||504.99||156650000000|2022-11-17|15/09/2022||531.63||165100000000
2022-10-30 15:54:40|09215|43476|KS 010120|1.52T|1520000000000|51,800|88,975|-12.05%|33|2023-01-27|15/12/2022||992.00||819600000000|2022-11-17|15/09/2022||1173||752230000000
2022-10-30 15:54:43|09216|43502|KS 093370|1.14T|1140000000000|12,350|1,076,720|-38.1%|35|2023-02-07|15/12/2022||504.99||156650000000|2022-11-17|15/09/2022||531.63||165100000000
2022-10-30 15:54:43|09217|979307|KQ 039030|764.86B|764860000000|63,200|67,201|-41.1%|27|2023-03-01|15/12/2022||||106000000000|2022-11-17|15/09/2022||||121300000000
2022-10-30 15:54:45|09217|979307|KQ 039030|764.86B|764860000000|63,200|67,201|-41.1%|27|2023-03-01|15/12/2022||||106000000000|2022-11-17|15/09/2022||||121300000000
2022-10-30 15:54:48|09218|43427|KS 029780|3.3T|3300000000000|30,950|56,834|-9.64%|36|2022-11-30|15/09/2022||1314.16||926000000000|2022-07-29|15/06/2022|1223.62|1223.62|1006450000000|958180000000
2022-10-30 15:54:48|09218|43427|KS 029780|3.3T|3300000000000|30,950|56,834|-9.64%|36|2022-11-30|15/09/2022||1314.16||926000000000|2022-07-29|15/06/2022|1223.62|1223.62|1006450000000|958180000000
2022-10-30 15:54:50|09219|1156086|KQ 235980|474.32B|474320000000|22,500|122,198|-60.18%|12|2022-08-12|15/06/2022|-380.94||||2022-05-13|15/03/2022|-225.04|||
2022-10-30 15:54:51|09219|1156086|KQ 235980|474.32B|474320000000|22,500|122,198|-60.18%|12|2022-08-12|15/06/2022|-380.94||||2022-05-13|15/03/2022|-225.04|||
2022-10-30 15:54:53|09220|43791|KS 009240|624.7B|624700000000|39,400|46,799|-61.18%|36|2023-02-08|15/12/2022||562.61||561270000000|2022-11-17|15/09/2022||331.4||500960000000
2022-10-30 15:54:54|09220|43791|KS 009240|624.7B|624700000000|39,400|46,799|-61.18%|36|2023-02-08|15/12/2022||562.61||561270000000|2022-11-17|15/09/2022||331.4||500960000000
2022-10-30 15:54:57|09221|43501|KS 042670|1.07T|1070000000000|5,400|1,347,570|-33.78%|37|2023-02-02|15/12/2022||77.75||1174000000000|2022-11-17|15/09/2022||69.75||1024000000000
2022-10-30 15:54:57|09221|43501|KS 042670|1.07T|1070000000000|5,400|1,347,570|-33.78%|37|2023-02-02|15/12/2022||77.75||1174000000000|2022-11-17|15/09/2022||69.75||1024000000000
2022-10-30 15:54:59|09222|994082|KQ 215600|1.12T|1120000000000|10,850|5,485,363|-10.33%|23|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|-105.25||1140000000|
2022-10-30 15:55:00|09222|994082|KQ 215600|1.12T|1120000000000|10,850|5,485,363|-10.33%|23|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|-105.25||1140000000|
2022-10-30 15:55:03|09223|43392|KS 003410|2.87T|2870000000000|5,710|380,608|-27.26%|34|2023-02-22|15/12/2022||102.42||572200000000|2022-11-17|15/09/2022||112.25||485200000000
2022-10-30 15:55:03|09223|43392|KS 003410|2.87T|2870000000000|5,710|380,608|-27.26%|34|2023-02-22|15/12/2022||102.42||572200000000|2022-11-17|15/09/2022||112.25||485200000000
2022-10-30 15:55:06|09224|43506|KS 004800|1.44T|1440000000000|72,200|35,403|-29.9%|36|2022-11-17|15/09/2022||2630||1003000000000|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000
2022-10-30 15:55:06|09224|43506|KS 004800|1.44T|1440000000000|72,200|35,403|-29.9%|36|2022-11-17|15/09/2022||2630||1003000000000|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000
2022-10-30 15:55:09|09225|50597|KS 185750|950.63B|950630000000|81,800|15,797|-26.9%|26|2023-03-01|15/12/2022||1187||372090000000|2022-11-17|15/09/2022||1870||372860000000
2022-10-30 15:55:09|09225|50597|KS 185750|950.63B|950630000000|81,800|15,797|-26.9%|26|2023-03-01|15/12/2022||1187||372090000000|2022-11-17|15/09/2022||1870||372860000000
2022-10-30 15:55:12|09226|989514|KQ 237690|1.59T|1590000000000|84,500|68,370|-3.43%|25|2022-11-17|15/09/2022||477.00||69630000000|2022-08-16|15/06/2022|180.94|420.00|51120000000|51110000000
2022-10-30 15:55:12|09226|989514|KQ 237690|1.59T|1590000000000|84,500|68,370|-3.43%|25|2022-11-17|15/09/2022||477.00||69630000000|2022-08-16|15/06/2022|180.94|420.00|51120000000|51110000000
2022-10-30 15:55:16|09227|43454|KS 004990|2.36T|2360000000000|32,950|175,916|0.76%|37|2023-03-01|15/12/2022||251.00||3522000000000|2022-11-17|15/09/2022||668.71||3525000000000
2022-10-30 15:55:17|09227|43454|KS 004990|2.36T|2360000000000|32,950|175,916|0.76%|37|2023-03-01|15/12/2022||251.00||3522000000000|2022-11-17|15/09/2022||668.71||3525000000000
2022-10-30 15:55:18|09228|979716|KQ 085660|734.3B|734300000000|13,050|170,360|-33.25%|25|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|5.59||211700000000|
2022-10-30 15:55:19|09228|979716|KQ 085660|734.3B|734300000000|13,050|170,360|-33.25%|25|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|5.59||211700000000|
2022-10-30 15:55:21|09229|979561|KQ 064760|1.17T|1170000000000|100,600|28,881|-19.52%|26|2023-02-03|15/12/2022||||85930000000|2022-11-17|15/09/2022||||84000000000
2022-10-30 15:55:22|09229|979561|KQ 064760|1.17T|1170000000000|100,600|28,881|-19.52%|26|2023-02-03|15/12/2022||||85930000000|2022-11-17|15/09/2022||||84000000000
2022-10-30 15:55:24|09230|43494|KS 004370|1.75T|1750000000000|302,500|16,950|6.7%|37|2023-02-02|15/12/2022||4732.37||782530000000|2022-11-17|15/09/2022||3508.43||767530000000
2022-10-30 15:55:25|09230|43494|KS 004370|1.75T|1750000000000|302,500|16,950|6.7%|37|2023-02-02|15/12/2022||4732.37||782530000000|2022-11-17|15/09/2022||3508.43||767530000000
2022-10-30 15:55:27|09231|979308|KQ 039200|560.56B|560560000000|17,800|200,753|-38.44%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-182.24||1550000000|
2022-10-30 15:55:27|09231|979308|KQ 039200|560.56B|560560000000|17,800|200,753|-38.44%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-182.24||1550000000|
2022-10-30 15:55:31|09232|979532|KQ 060250|471.73B|471730000000|12,200|295,437|-64.17%|27|2023-02-09|15/12/2022||205.25||234830000000|2022-11-17|15/09/2022||215.1||215830000000
2022-10-30 15:55:31|09232|979532|KQ 060250|471.73B|471730000000|12,200|295,437|-64.17%|27|2023-02-09|15/12/2022||205.25||234830000000|2022-11-17|15/09/2022||215.1||215830000000
2022-10-30 15:55:34|09233|43456|KS 000210|1.34T|1340000000000|61,000|76,419|-7.15%|37|2023-01-26|15/12/2022||5450||1570200000000|2022-11-17|15/09/2022||5590||1547700000000
2022-10-30 15:55:34|09233|43456|KS 000210|1.34T|1340000000000|61,000|76,419|-7.15%|37|2023-01-26|15/12/2022||5450||1570200000000|2022-11-17|15/09/2022||5590||1547700000000
2022-10-30 15:55:37|09234|1142481|KQ 298380|972.03B|972030000000|20,350|293,927|-4.68%|18|2022-08-12|15/06/2022|44.81||16140000000||2022-05-16|15/03/2022|-181.33||2880000000|
2022-10-30 15:55:37|09234|1142481|KQ 298380|972.03B|972030000000|20,350|293,927|-4.68%|18|2022-08-12|15/06/2022|44.81||16140000000||2022-05-16|15/03/2022|-181.33||2880000000|
2022-10-30 15:55:39|09235|1123978|KS 307950|3.25T|3250000000000|118,500|59,913|1.72%|18|2022-11-17|15/09/2022||798.50||652000000000|2022-08-16|15/06/2022|788.25|849.50|630100000000|626420000000
2022-10-30 15:55:40|09235|1123978|KS 307950|3.25T|3250000000000|118,500|59,913|1.72%|18|2022-11-17|15/09/2022||798.50||652000000000|2022-08-16|15/06/2022|788.25|849.50|630100000000|626420000000
2022-10-30 15:55:43|09236|43516|KS 000150|1.25T|1250000000000|77,500|147,536|-24.76%|36|2022-11-17|15/09/2022||2329||4315000000000|2022-08-16|15/06/2022|-1200.58|2221|4349000000000|4349000000000
2022-10-30 15:55:43|09236|43516|KS 000150|1.25T|1250000000000|77,500|147,536|-24.76%|36|2022-11-17|15/09/2022||2329||4315000000000|2022-08-16|15/06/2022|-1200.58|2221|4349000000000|4349000000000
2022-10-30 15:55:46|09237|979714|KQ 084990|464.9B|464900000000|12,350|133,990|-42.92%|24|2023-02-27|15/12/2022||-432.99||1310000000|2022-11-17|15/09/2022||-352.73||670120000
2022-10-30 15:55:46|09237|979714|KQ 084990|464.9B|464900000000|12,350|133,990|-42.92%|24|2023-02-27|15/12/2022||-432.99||1310000000|2022-11-17|15/09/2022||-352.73||670120000
2022-10-30 15:55:49|09238|43512|KS 001120|1.48T|1480000000000|41,250|301,507|51.93%|34|2022-11-17|15/09/2022||2106||5024780000000|2022-08-16|15/06/2022|4363.79|2260|5020000000000|5020000000000
2022-10-30 15:55:49|09238|43512|KS 001120|1.48T|1480000000000|41,250|301,507|51.93%|34|2022-11-17|15/09/2022||2106||5024780000000|2022-08-16|15/06/2022|4363.79|2260|5020000000000|5020000000000
2022-10-30 15:55:52|09239|43351|KS 009420|724.87B|724870000000|14,300|148,777|-29.9%|24|2023-01-16|15/12/2022||||28600000000|2022-11-17|15/09/2022||||27900000000
2022-10-30 15:55:52|09239|43351|KS 009420|724.87B|724870000000|14,300|148,777|-29.9%|24|2023-01-16|15/12/2022||||28600000000|2022-11-17|15/09/2022||||27900000000
2022-10-30 15:55:55|09240|1006368|KQ 183490|165.2B|165200000000|1,960|1,521,987|-82.42%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-71.82||7580000000|
2022-10-30 15:55:56|09240|1006368|KQ 183490|165.2B|165200000000|1,960|1,521,987|-82.42%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-71.82||7580000000|
2022-10-30 15:55:58|09241|1153711|KS 013890|525.5B|525500000000|31,500|36,148|-59.67%|18|2022-11-17|15/09/2022||||313000000000|2022-08-16|15/06/2022|258.01||264000000000|264000000000
2022-10-30 15:55:58|09241|1153711|KS 013890|525.5B|525500000000|31,500|36,148|-59.67%|18|2022-11-17|15/09/2022||||313000000000|2022-08-16|15/06/2022|258.01||264000000000|264000000000
2022-10-30 15:56:00|09242|979505|KQ 056190|1.36T|1360000000000|38,150|103,293|8.38%|27|2023-02-20|15/12/2022||1221.88||496920000000|2022-11-17|15/09/2022||1200.34||433530000000
2022-10-30 15:56:03|09242|979505|KQ 056190|1.36T|1360000000000|38,150|103,293|8.38%|27|2023-02-20|15/12/2022||1221.88||496920000000|2022-11-17|15/09/2022||1200.34||433530000000
2022-10-30 15:56:04|09243|43669|KS 003690|749.63B|749630000000|7,330|123,570|-24.12%|30|2023-02-02|15/12/2022||||1570000000000|2022-11-30|15/09/2022||||1646000000000
2022-10-30 15:56:06|09243|43669|KS 003690|749.63B|749630000000|7,330|123,570|-24.12%|30|2023-02-02|15/12/2022||||1570000000000|2022-11-30|15/09/2022||||1646000000000
2022-10-30 15:56:06|09244|44102|KS 161890|781.39B|781390000000|34,150|83,657|-23.52%|26|2023-03-01|15/12/2022||866.50||494350000000|2022-11-17|15/09/2022||689.00||454830000000
2022-10-30 15:56:09|09245|43954|KS 039130|771.4B|771400000000|49,800|154,749|-37.89%|30|2022-11-17|15/09/2022||-438.1||57750000000|2022-08-16|15/06/2022|-633.3|-633.3|21800000000|21130000000
2022-10-30 15:56:13|09246|980115|KQ 222800|1.11T|1110000000000|34,750|327,854|13.38%|26|2023-02-28|15/12/2022||1787||500680000000|2022-11-16|15/09/2022||1357||487430000000
2022-10-30 15:56:13|09244|44102|KS 161890|781.39B|781390000000|34,150|83,657|-23.52%|26|2023-03-01|15/12/2022||866.50||494350000000|2022-11-17|15/09/2022||689.00||454830000000
2022-10-30 15:56:16|09245|43954|KS 039130|771.4B|771400000000|49,800|154,749|-37.89%|30|2022-11-17|15/09/2022||-438.1||57750000000|2022-08-16|15/06/2022|-633.3|-633.3|21800000000|21130000000
2022-10-30 15:56:16|09247|979403|KQ 048410|853.13B|853130000000|21,500|1,466,846|-8.51%|22|2022-08-16|15/06/2022|-149.15||1410000000||2022-05-16|15/03/2022|-55.11||2340000000|
2022-10-30 15:56:18|09246|980115|KQ 222800|1.11T|1110000000000|34,750|327,854|13.38%|26|2023-02-28|15/12/2022||1787||500680000000|2022-11-16|15/09/2022||1357||487430000000
2022-10-30 15:56:19|09248|1141769|KQ 268600|433B|433000000000|12,450|349,443|-50.4%|18|2022-08-16|15/06/2022|-469.36||4760000000||2022-05-16|15/03/2022|-948.7||8090000000|
2022-10-30 15:56:20|09247|979403|KQ 048410|853.13B|853130000000|21,500|1,466,846|-8.51%|22|2022-08-16|15/06/2022|-149.15||1410000000||2022-05-16|15/03/2022|-55.11||2340000000|
2022-10-30 15:56:23|09249|43957|KS 042700|1.19T|1190000000000|11,600|351,113|-27.84%|25|2022-11-07|15/09/2022||761.00||108370000000|2022-08-16|15/06/2022|372.58|802.00|123200000000|119750000000
2022-10-30 15:56:25|09248|1141769|KQ 268600|433B|433000000000|12,450|349,443|-50.4%|18|2022-08-16|15/06/2022|-469.36||4760000000||2022-05-16|15/03/2022|-948.7||8090000000|
2022-10-30 15:56:27|09250|979234|KQ 034230|1.21T|1210000000000|14,150|547,167|-18.68%|27|2023-02-09|15/12/2022||318.56||193210000000|2022-11-17|15/09/2022||72.27||166700000000
2022-10-30 15:56:28|09249|43957|KS 042700|1.19T|1190000000000|11,600|351,113|-27.84%|25|2022-11-07|15/09/2022||761.00||108370000000|2022-08-16|15/06/2022|372.58|802.00|123200000000|119750000000
2022-10-30 15:56:29|09251|1166423|KQ 323990|540.42B|540420000000|35,500|514,129|-44.96%|11|2022-08-16|15/06/2022|-86.89||||2022-05-16|15/03/2022|-110.7|||
2022-10-30 15:56:30|09250|979234|KQ 034230|1.21T|1210000000000|14,150|547,167|-18.68%|27|2023-02-09|15/12/2022||318.56||193210000000|2022-11-17|15/09/2022||72.27||166700000000
2022-10-30 15:56:32|09251|1166423|KQ 323990|540.42B|540420000000|35,500|514,129|-44.96%|11|2022-08-16|15/06/2022|-86.89||||2022-05-16|15/03/2022|-110.7|||
2022-10-30 15:56:35|09252|979022|KQ 000250|670.87B|670870000000|30,400|105,076|-35.39%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-8.57||47180000000|
2022-10-30 15:56:35|09252|979022|KQ 000250|670.87B|670870000000|30,400|105,076|-35.39%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-8.57||47180000000|
2022-10-30 15:56:38|09253|979168|KQ 025980|451.16B|451160000000|5,220|387,459|-60.45%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-540.2||56880000000|
2022-10-30 15:56:38|09253|979168|KQ 025980|451.16B|451160000000|5,220|387,459|-60.45%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-540.2||56880000000|
2022-10-30 15:56:41|09254|43518|KS 007310|1.65T|1650000000000|445,000|3,790|-7.48%|38|2023-02-06|15/12/2022||||728200000000|2022-11-17|15/09/2022||||770600000000
2022-10-30 15:56:43|09254|43518|KS 007310|1.65T|1650000000000|445,000|3,790|-7.48%|38|2023-02-06|15/12/2022||||728200000000|2022-11-17|15/09/2022||||770600000000
2022-10-30 15:56:44|09255|43393|KS 003000|509.3B|509300000000|7,440|233,660|-42.99%|30|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.16||42870000000|
2022-10-30 15:56:46|09255|43393|KS 003000|509.3B|509300000000|7,440|233,660|-42.99%|30|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.16||42870000000|
2022-10-30 15:56:46|09256|43936|KS 032350|643.76B|643760000000|8,900|387,358|-55.94%|24|2023-03-01|15/12/2022||||96300000000|2022-11-17|15/09/2022||||73700000000
2022-10-30 15:56:48|09256|43936|KS 032350|643.76B|643760000000|8,900|387,358|-55.94%|24|2023-03-01|15/12/2022||||96300000000|2022-11-17|15/09/2022||||73700000000
2022-10-30 15:56:49|09257|43470|KS 005690|611.45B|611450000000|10,200|498,378|-18.07%|29|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|37.26||13570000000|
2022-10-30 15:56:50|09257|43470|KS 005690|611.45B|611450000000|10,200|498,378|-18.07%|29|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|37.26||13570000000|
2022-10-30 15:56:52|09258|979729|KQ 086900|622.94B|622940000000|104,200|23,757|-26.86%|26|2022-11-17|15/09/2022||449.28||45200000000|2022-08-12|15/06/2022|865.47|865.47|49800000000|49800000000
2022-10-30 15:56:53|09258|979729|KQ 086900|622.94B|622940000000|104,200|23,757|-26.86%|26|2022-11-17|15/09/2022||449.28||45200000000|2022-08-12|15/06/2022|865.47|865.47|49800000000|49800000000
2022-10-30 15:56:55|09259|43711|KS 005250|752.65B|752650000000|16,750|58,003|-42.83%|22|2022-08-16|15/06/2022|-138.92||517100000000||2022-05-16|15/03/2022|-42.85||502400000000|
2022-10-30 15:56:55|09259|43711|KS 005250|752.65B|752650000000|16,750|58,003|-42.83%|22|2022-08-16|15/06/2022|-138.92||517100000000||2022-05-16|15/03/2022|-42.85||502400000000|
2022-10-30 15:56:57|09260|43459|KS 010780|962.91B|962910000000|31,600|90,397|-30.09%|35|2022-11-17|15/09/2022||1994||609900000000|2022-08-16|15/06/2022|1701.53|2142|575100000000|697600000000
2022-10-30 15:56:58|09260|43459|KS 010780|962.91B|962910000000|31,600|90,397|-30.09%|35|2022-11-17|15/09/2022||1994||609900000000|2022-08-16|15/06/2022|1701.53|2142|575100000000|697600000000
2022-10-30 15:57:00|09261|43764|KS 007700|523.54B|523540000000|13,400|26,969|-65.64%|25|2022-11-17|15/09/2022||1898||274500000000|2022-08-16|15/06/2022|406.75|2455|371700000000|291000000000
2022-10-30 15:57:00|09261|43764|KS 007700|523.54B|523540000000|13,400|26,969|-65.64%|25|2022-11-17|15/09/2022||1898||274500000000|2022-08-16|15/06/2022|406.75|2455|371700000000|291000000000
2022-10-30 15:57:03|09262|43386|KS 004490|514.24B|514240000000|38,800|32,990|-52.57%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|802.89||359500000000|
2022-10-30 15:57:03|09262|43386|KS 004490|514.24B|514240000000|38,800|32,990|-52.57%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|802.89||359500000000|
2022-10-30 15:57:06|09263|43650|KS 003090|873.16B|873160000000|21,000|33,435|-33.54%|23|2022-11-17|15/09/2022||589.76||406600000000|2022-08-16|15/06/2022|770.22|512.93|422100000000|391030000000
2022-10-30 15:57:06|09263|43650|KS 003090|873.16B|873160000000|21,000|33,435|-33.54%|23|2022-11-17|15/09/2022||589.76||406600000000|2022-08-16|15/06/2022|770.22|512.93|422100000000|391030000000
2022-10-30 15:57:09|09264|979836|KQ 101490|498.88B|498880000000|23,950|144,119|-34.74%|25|2022-11-15|15/09/2022|||||2022-08-12|15/06/2022|161.42||30820000000|
2022-10-30 15:57:09|09264|979836|KQ 101490|498.88B|498880000000|23,950|144,119|-34.74%|25|2022-11-15|15/09/2022|||||2022-08-12|15/06/2022|161.42||30820000000|
2022-10-30 15:57:16|09265|43992|KS 079160|641.71B|641710000000|13,450|146,608|-57.9%|33|2023-02-09|15/12/2022||314.00||393700000000|2022-11-17|15/09/2022||172.00||359700000000
2022-10-30 15:57:17|09265|43992|KS 079160|641.71B|641710000000|13,450|146,608|-57.9%|33|2023-02-09|15/12/2022||314.00||393700000000|2022-11-17|15/09/2022||172.00||359700000000
2022-10-30 15:57:19|09266|43353|KS 069620|1.86T|1860000000000|168,000|27,683|20%|33|2022-11-17|15/09/2022||1468.1||311040000000|2022-08-16|15/06/2022|1578.06|1448.43|293800000000|307950000000
2022-10-30 15:57:19|09266|43353|KS 069620|1.86T|1860000000000|168,000|27,683|20%|33|2022-11-17|15/09/2022||1468.1||311040000000|2022-08-16|15/06/2022|1578.06|1448.43|293800000000|307950000000
2022-10-30 15:57:22|09267|979751|KQ 089980|389.76B|389760000000|25,000|59,279|-60.32%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|193.71||46050000000|
2022-10-30 15:57:22|09267|979751|KQ 089980|389.76B|389760000000|25,000|59,279|-60.32%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|193.71||46050000000|
2022-10-30 15:57:25|09268|980024|KS 192080|806.34B|806340000000|47,500|69,199|-26.01%|26|2023-02-02|15/12/2022||1629.72||160820000000|2022-11-17|15/09/2022||1476.39||158120000000
2022-10-30 15:57:26|09268|980024|KS 192080|806.34B|806340000000|47,500|69,199|-26.01%|26|2023-02-02|15/12/2022||1629.72||160820000000|2022-11-17|15/09/2022||1476.39||158120000000
2022-10-30 15:57:28|09269|43439|KS 001740|860.93B|860930000000|3,920|491,969|-22.99%|33|2023-02-09|15/12/2022||68.50||2666350000000|2022-11-17|15/09/2022||117.00||2469000000000
2022-10-30 15:57:32|09269|43439|KS 001740|860.93B|860930000000|3,920|491,969|-22.99%|33|2023-02-09|15/12/2022||68.50||2666350000000|2022-11-17|15/09/2022||117.00||2469000000000
2022-10-30 15:57:35|09270|980007|KS 178920|882.46B|882460000000|30,050|111,787|-33.52%|26|2023-01-23|15/12/2022||1201||86300000000|2022-11-17|15/09/2022||-11.00||92030000000
2022-10-30 15:57:35|09270|980007|KS 178920|882.46B|882460000000|30,050|111,787|-33.52%|26|2023-01-23|15/12/2022||1201||86300000000|2022-11-17|15/09/2022||-11.00||92030000000
2022-10-30 15:57:38|09271|43482|KS 103140|723.83B|723830000000|26,500|107,712|-19.94%|37|2023-02-08|15/12/2022||1312||1109180000000|2022-11-17|15/09/2022||1682||1038250000000
2022-10-30 15:57:39|09271|43482|KS 103140|723.83B|723830000000|26,500|107,712|-19.94%|37|2023-02-08|15/12/2022||1312||1109180000000|2022-11-17|15/09/2022||1682||1038250000000
2022-10-30 15:57:42|09272|979624|KQ 069080|436.11B|436110000000|14,800|49,250|-45.19%|26|2023-02-09|15/12/2022||484||73800000000|2022-11-16|15/09/2022||654||69550000000
2022-10-30 15:57:42|09272|979624|KQ 069080|436.11B|436110000000|14,800|49,250|-45.19%|26|2023-02-09|15/12/2022||484||73800000000|2022-11-16|15/09/2022||654||69550000000
2022-10-30 15:57:45|09273|989513|KQ 144510|665.24B|665240000000|44,300|61,734|-54.33%|23|2022-11-17|15/09/2022||||41900000000|2022-08-11|15/06/2022|225.11||68500000000|68500000000
2022-10-30 15:57:45|09273|989513|KQ 144510|665.24B|665240000000|44,300|61,734|-54.33%|23|2022-11-17|15/09/2022||||41900000000|2022-08-11|15/06/2022|225.11||68500000000|68500000000
2022-10-30 15:57:48|09274|43933|KS 031430|847.88B|847880000000|23,750|130,219|-29.32%|29|2022-11-17|15/09/2022||2685||380090000000|2022-08-16|15/06/2022|930.25|3126|383950000000|386600000000
2022-10-30 15:57:48|09274|43933|KS 031430|847.88B|847880000000|23,750|130,219|-29.32%|29|2022-11-17|15/09/2022||2685||380090000000|2022-08-16|15/06/2022|930.25|3126|383950000000|386600000000
2022-10-30 15:57:51|09275|43490|KS 020000|555.83B|555830000000|25,300|62,604|-39.98%|37|2023-02-08|15/12/2022||1584||466500000000|2022-11-17|15/09/2022||1146||323540000000
2022-10-30 15:57:51|09275|43490|KS 020000|555.83B|555830000000|25,300|62,604|-39.98%|37|2023-02-08|15/12/2022||1584||466500000000|2022-11-17|15/09/2022||1146||323540000000
2022-10-30 15:57:54|09276|979711|KQ 084370|473.25B|473250000000|21,300|146,143|-52.19%|26|2022-11-17|15/09/2022||649.56||83330000000|2022-08-10|15/06/2022|295.9|314.61|76220000000|76220000000
2022-10-30 15:57:54|09276|979711|KQ 084370|473.25B|473250000000|21,300|146,143|-52.19%|26|2022-11-17|15/09/2022||649.56||83330000000|2022-08-10|15/06/2022|295.9|314.61|76220000000|76220000000
2022-10-30 15:57:57|09277|979696|KQ 082270|481.19B|481190000000|12,250|87,154|-34.32%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-26.81||22790000000|
2022-10-30 15:57:57|09277|979696|KQ 082270|481.19B|481190000000|12,250|87,154|-34.32%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-26.81||22790000000|
2022-10-30 15:57:59|09278|979806|KS 097520|488.67B|488670000000|27,400|55,996|-36.79%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-10-30 15:58:00|09278|979806|KS 097520|488.67B|488670000000|27,400|55,996|-36.79%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-10-30 15:58:02|09279|979406|KQ 048530|293.13B|293130000000|8,670|222,202|-55.08%|24|2023-01-25|15/12/2022||27.22||8190000000|2022-11-17|15/09/2022||23.42||8710000000
2022-10-30 15:58:02|09279|979406|KQ 048530|293.13B|293130000000|8,670|222,202|-55.08%|24|2023-01-25|15/12/2022||27.22||8190000000|2022-11-17|15/09/2022||23.42||8710000000
2022-10-30 15:58:05|09280|979231|KQ 033640|392.26B|392260000000|17,250|105,611|-50.78%|24|2022-11-16|15/09/2022||727.50||175200000000|2022-08-16|15/06/2022|-399.11|558.00|156100000000|158600000000
2022-10-30 15:58:05|09280|979231|KQ 033640|392.26B|392260000000|17,250|105,611|-50.78%|24|2022-11-16|15/09/2022||727.50||175200000000|2022-08-16|15/06/2022|-399.11|558.00|156100000000|158600000000
2022-10-30 15:58:09|09281|979393|KQ 046890|583.55B|583550000000|10,350|200,475|-30.54%|27|2023-02-06|15/12/2022||24.88||309920000000|2022-10-31|15/09/2022||24.47||315750000000
2022-10-30 15:58:10|09281|979393|KQ 046890|583.55B|583550000000|10,350|200,475|-30.54%|27|2023-02-06|15/12/2022||24.88||309920000000|2022-10-31|15/09/2022||24.47||315750000000
2022-10-30 15:58:17|09282|43504|KS 069260|801.95B|801950000000|20,900|112,584|-20.68%|33|2023-02-08|15/12/2022||593.29||322000000000|2022-11-17|15/09/2022||694.52||359700000000
2022-10-30 15:58:20|09283|43662|KS 003540|888.38B|888380000000|13,950|39,711|-32.93%|27|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|1358.42||283000000000|298000000000
2022-10-30 15:58:20|09282|43504|KS 069260|801.95B|801950000000|20,900|112,584|-20.68%|33|2023-02-08|15/12/2022||593.29||322000000000|2022-11-17|15/09/2022||694.52||359700000000
2022-10-30 15:58:23|09283|43662|KS 003540|888.38B|888380000000|13,950|39,711|-32.93%|27|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|1358.42||283000000000|298000000000
2022-10-30 15:58:28|09284|43511|KS 005850|1.47T|1470000000000|31,850|142,789|-2.75%|38|2023-03-01|15/12/2022||998.12||1145000000000|2022-11-17|15/09/2022||758.06||1039500000000
2022-10-30 15:58:28|09284|43511|KS 005850|1.47T|1470000000000|31,850|142,789|-2.75%|38|2023-03-01|15/12/2022||998.12||1145000000000|2022-11-17|15/09/2022||758.06||1039500000000
2022-10-30 15:58:31|09285|1167674|KS 363280|369.98B|369980000000|10,450|59,275|-61.51%|9|2022-11-30|15/09/2022||-745.00||82000000000|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000
2022-10-30 15:58:31|09285|1167674|KS 363280|369.98B|369980000000|10,450|59,275|-61.51%|9|2022-11-30|15/09/2022||-745.00||82000000000|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000
2022-10-30 15:58:34|09286|979965|KQ 140860|732.16B|732160000000|106,100|26,476|-10.61%|23|2022-11-17|15/09/2022||2935||31800000000|2022-08-16|15/06/2022|396.18|1519|16500000000|16500000000
2022-10-30 15:58:35|09286|979965|KQ 140860|732.16B|732160000000|106,100|26,476|-10.61%|23|2022-11-17|15/09/2022||2935||31800000000|2022-08-16|15/06/2022|396.18|1519|16500000000|16500000000
2022-10-30 15:58:38|09287|43406|KS 025540|532.25B|532250000000|51,600|17,664|-31.47%|37|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1271.38||286800000000|
2022-10-30 15:58:38|09287|43406|KS 025540|532.25B|532250000000|51,600|17,664|-31.47%|37|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1271.38||286800000000|
2022-10-30 15:58:41|09288|980069|KQ 213420|950.52B|950520000000|38,350|106,526|-29.11%|26|2023-03-01|15/12/2022||508.08||52890000000|2022-11-07|15/09/2022||446.4||49560000000
2022-10-30 15:58:41|09288|980069|KQ 213420|950.52B|950520000000|38,350|106,526|-29.11%|26|2023-03-01|15/12/2022||508.08||52890000000|2022-11-07|15/09/2022||446.4||49560000000
2022-10-30 15:58:44|09289|979945|KQ 131970|355.58B|355580000000|24,800|87,188|-45.55%|26|2023-03-01|15/12/2022||1417||65700000000|2022-11-17|15/09/2022||1035||65200000000
2022-10-30 15:58:44|09289|979945|KQ 131970|355.58B|355580000000|24,800|87,188|-45.55%|26|2023-03-01|15/12/2022||1417||65700000000|2022-11-17|15/09/2022||1035||65200000000
2022-10-30 15:58:46|09290|1142478|KQ 290650|494.53B|494530000000|21,800|128,620|-36.26%|19|2022-11-16|15/09/2022||||16600000000|2022-08-12|15/06/2022|50.17||13140000000|14400000000
2022-10-30 15:58:47|09290|1142478|KQ 290650|494.53B|494530000000|21,800|128,620|-36.26%|19|2022-11-16|15/09/2022||||16600000000|2022-08-12|15/06/2022|50.17||13140000000|14400000000
2022-10-30 15:58:50|09291|979724|KQ 086450|676.91B|676910000000|15,400|59,341|-31.4%|25|2023-03-01|15/12/2022||||166500000000|2022-11-17|15/09/2022||||167750000000
2022-10-30 15:58:50|09291|979724|KQ 086450|676.91B|676910000000|15,400|59,341|-31.4%|25|2023-03-01|15/12/2022||||166500000000|2022-11-17|15/09/2022||||167750000000
2022-10-30 15:58:53|09292|43533|KS 006650|734.96B|734960000000|119,000|22,421|-35.68%|37|2023-02-24|15/12/2022||1468.43||794500000000|2022-11-16|15/09/2022||-4104.86||758700000000
2022-10-30 15:58:53|09292|43533|KS 006650|734.96B|734960000000|119,000|22,421|-35.68%|37|2023-02-24|15/12/2022||1468.43||794500000000|2022-11-16|15/09/2022||-4104.86||758700000000
2022-10-30 15:58:56|09293|43906|KS 023590|768.09B|768090000000|17,800|32,425|-23.61%|27|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1054||2477300000000|
2022-10-30 15:58:57|09293|43906|KS 023590|768.09B|768090000000|17,800|32,425|-23.61%|27|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1054||2477300000000|
2022-10-30 15:58:59|09294|43358|KS 006120|584.71B|584710000000|29,750|18,718|-37.63%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|458||1953500000000|
2022-10-30 15:59:00|09294|43358|KS 006120|584.71B|584710000000|29,750|18,718|-37.63%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|458||1953500000000|
2022-10-30 15:59:02|09295|980097|KQ 218410|520.83B|520830000000|20,000|118,508|-36.1%|23|2022-11-17|15/09/2022||-119.00||35950000000|2022-08-16|15/06/2022|26.24|313.00|25350000000|24800000000
2022-10-30 15:59:02|09295|980097|KQ 218410|520.83B|520830000000|20,000|118,508|-36.1%|23|2022-11-17|15/09/2022||-119.00||35950000000|2022-08-16|15/06/2022|26.24|313.00|25350000000|24800000000
2022-10-30 15:59:06|09296|959129|KS 079550|2.19T|2190000000000|100,500|280,112|115.67%|26|2023-02-24|15/12/2022||1145||661000000000|2022-11-17|15/09/2022||1204||544730000000
2022-10-30 15:59:08|09296|959129|KS 079550|2.19T|2190000000000|100,500|280,112|115.67%|26|2023-02-24|15/12/2022||1145||661000000000|2022-11-17|15/09/2022||1204||544730000000
2022-10-30 15:59:09|09297|979266|KQ 036540|694.39B|694390000000|4,235|506,210|-33.1%|25|2022-11-17|15/09/2022||||189730000000|2022-08-12|15/06/2022|106.11||186400000000|186400000000
2022-10-30 15:59:10|09297|979266|KQ 036540|694.39B|694390000000|4,235|506,210|-33.1%|25|2022-11-17|15/09/2022||||189730000000|2022-08-12|15/06/2022|106.11||186400000000|186400000000
2022-10-30 15:59:12|09298|43388|KS 005300|1.32T|1320000000000|137,000|29,782|-5.84%|36|2022-11-17|15/09/2022||5740||779420000000|2022-08-12|15/06/2022|3675.64|3496|762200000000|762200000000
2022-10-30 15:59:12|09298|43388|KS 005300|1.32T|1320000000000|137,000|29,782|-5.84%|36|2022-11-17|15/09/2022||5740||779420000000|2022-08-12|15/06/2022|3675.64|3496|762200000000|762200000000
2022-10-30 15:59:16|09299|43717|KS 005440|566.62B|566620000000|6,490|141,593|-32.95%|33|2023-02-09|15/12/2022||||949100000000|2022-11-17|15/09/2022||||936300000000
2022-10-30 15:59:16|09299|43717|KS 005440|566.62B|566620000000|6,490|141,593|-32.95%|33|2023-02-09|15/12/2022||||949100000000|2022-11-17|15/09/2022||||936300000000
2022-10-30 15:59:20|09300|44066|KS 114090|890.72B|890720000000|14,400|236,712|-11.93%|37|2023-02-09|15/12/2022||53.3||84000000000|2022-11-16|15/09/2022||-75.01||62810000000
2022-10-30 15:59:20|09300|44066|KS 114090|890.72B|890720000000|14,400|236,712|-11.93%|37|2023-02-09|15/12/2022||53.3||84000000000|2022-11-16|15/09/2022||-75.01||62810000000
2022-10-30 15:59:23|09301|1010643|KS 267270|733.59B|733590000000|40,300|163,373|0.12%|24|2022-11-17|15/09/2022||1277||674300000000|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000
2022-10-30 15:59:23|09301|1010643|KS 267270|733.59B|733590000000|40,300|163,373|0.12%|24|2022-11-17|15/09/2022||1277||674300000000|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000
2022-10-30 15:59:26|09302|999108|KQ 178320|550.56B|550560000000|14,650|338,601|-14.83%|25|2023-03-01|15/12/2022||||330350000000|2022-11-17|15/09/2022||||288050000000
2022-10-30 15:59:26|09302|999108|KQ 178320|550.56B|550560000000|14,650|338,601|-14.83%|25|2023-03-01|15/12/2022||||330350000000|2022-11-17|15/09/2022||||288050000000
2022-10-30 15:59:29|09303|43437|KS 000640|637.57B|637570000000|102,000|4,445|-3.32%|36|2022-11-17|15/09/2022||3299||265400000000|2022-08-16|15/06/2022|1480||261000000000|248200000000
2022-10-30 15:59:30|09303|43437|KS 000640|637.57B|637570000000|102,000|4,445|-3.32%|36|2022-11-17|15/09/2022||3299||265400000000|2022-08-16|15/06/2022|1480||261000000000|248200000000
2022-10-30 15:59:33|09304|43500|KS 001680|752.45B|752450000000|21,100|81,793|-11.53%|38|2023-03-01|15/12/2022||304.00||1010430000000|2022-11-17|15/09/2022||1058||1024770000000
2022-10-30 15:59:36|09305|43941|KS 033270|360.6B|360600000000|23,350|80,900|-52.1%|28|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|991.92||64320000000|
2022-10-30 15:59:36|09304|43500|KS 001680|752.45B|752450000000|21,100|81,793|-11.53%|38|2023-03-01|15/12/2022||304.00||1010430000000|2022-11-17|15/09/2022||1058||1024770000000
2022-10-30 15:59:38|09305|43941|KS 033270|360.6B|360600000000|23,350|80,900|-52.1%|28|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|991.92||64320000000|
2022-10-30 15:59:39|09306|955774|KS 210980|505.56B|505560000000|20,900|14,527|-33.76%|26|2023-03-01|15/12/2022||946.00||248000000000|2022-11-17|15/09/2022||307.00||109800000000
2022-10-30 15:59:41|09306|955774|KS 210980|505.56B|505560000000|20,900|14,527|-33.76%|26|2023-03-01|15/12/2022||946.00||248000000000|2022-11-17|15/09/2022||307.00||109800000000
2022-10-30 15:59:42|09307|979739|KQ 088800|214.53B|214530000000|4,810|177,496|-66.36%|24|2023-03-01|15/12/2022||||96400000000|2022-11-17|15/09/2022||||84800000000
2022-10-30 15:59:43|09307|979739|KQ 088800|214.53B|214530000000|4,810|177,496|-66.36%|24|2023-03-01|15/12/2022||||96400000000|2022-11-17|15/09/2022||||84800000000
2022-10-30 15:59:46|09308|979755|KQ 090460|755.51B|755510000000|23,700|379,950|26.74%|27|2023-03-01|15/12/2022||827.67||457440000000|2022-11-30|15/09/2022||1390||435080000000
2022-10-30 15:59:46|09308|979755|KQ 090460|755.51B|755510000000|23,700|379,950|26.74%|27|2023-03-01|15/12/2022||827.67||457440000000|2022-11-30|15/09/2022||1390||435080000000
2022-10-30 15:59:49|09309|979462|KQ 053030|340.17B|340170000000|11,000|149,063|-33.33%|24|2023-03-01|15/12/2022||||44000000000|2022-11-07|15/09/2022||||38200000000
2022-10-30 15:59:51|09309|979462|KQ 053030|340.17B|340170000000|11,000|149,063|-33.33%|24|2023-03-01|15/12/2022||||44000000000|2022-11-07|15/09/2022||||38200000000
2022-10-30 15:59:52|09310|43660|KS 003520|505.7B|505700000000|2,765|361,780|-41.04%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-7.74||52150000000|
2022-10-30 15:59:55|09311|979708|KQ 083790|228.85B|228850000000|3,395|361,468|-50.44%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-87||5500000000|
2022-10-30 15:59:56|09310|43660|KS 003520|505.7B|505700000000|2,765|361,780|-41.04%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-7.74||52150000000|
2022-10-30 15:59:59|09311|979708|KQ 083790|228.85B|228850000000|3,395|361,468|-50.44%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-87||5500000000|
2022-10-30 16:00:00|09312|979479|KQ 053800|522.02B|522020000000|60,100|120,932|-26.71%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.81||54230000000|
2022-10-30 16:00:01|09312|979479|KQ 053800|522.02B|522020000000|60,100|120,932|-26.71%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.81||54230000000|
2022-10-30 16:00:03|09313|980038|KQ 200130|632.19B|632190000000|21,400|58,905|-39.8%|26|2023-03-01|15/12/2022||||169900000000|2022-11-17|15/09/2022||||152800000000
2022-10-30 16:00:04|09313|980038|KQ 200130|632.19B|632190000000|21,400|58,905|-39.8%|26|2023-03-01|15/12/2022||||169900000000|2022-11-17|15/09/2022||||152800000000
2022-10-30 16:00:07|09314|43479|KS 105630|582.71B|582710000000|14,850|222,567|-35.99%|36|2023-02-16|15/12/2022||467.48||487540000000|2022-11-17|15/09/2022||366.00||549030000000
2022-10-30 16:00:07|09314|43479|KS 105630|582.71B|582710000000|14,850|222,567|-35.99%|36|2023-02-16|15/12/2022||467.48||487540000000|2022-11-17|15/09/2022||366.00||549030000000
2022-10-30 16:00:10|09315|43363|KS 000240|1.18T|1180000000000|12,450|84,536|-25.45%|36|2023-02-14|15/12/2022||445.00||279000000000|2022-11-04|15/09/2022||337.00||277000000000
2022-10-30 16:00:10|09315|43363|KS 000240|1.18T|1180000000000|12,450|84,536|-25.45%|36|2023-02-14|15/12/2022||445.00||279000000000|2022-11-04|15/09/2022||337.00||277000000000
2022-10-30 16:00:14|09316|960821|KS 089590|504.35B|504350000000|10,150|285,139|-49.1%|26|2023-02-13|15/12/2022||620.00||297650000000|2022-11-17|15/09/2022||173.00||226620000000
2022-10-30 16:00:14|09316|960821|KS 089590|504.35B|504350000000|10,150|285,139|-49.1%|26|2023-02-13|15/12/2022||620.00||297650000000|2022-11-17|15/09/2022||173.00||226620000000
2022-10-30 16:00:17|09317|43673|KS 003850|681.92B|681920000000|10,350|227,197|-27.87%|31|2022-11-17|15/09/2022||||186200000000|2022-08-16|15/06/2022|229.15||172200000000|172600000000
2022-10-30 16:00:17|09317|43673|KS 003850|681.92B|681920000000|10,350|227,197|-27.87%|31|2022-11-17|15/09/2022||||186200000000|2022-08-16|15/06/2022|229.15||172200000000|172600000000
2022-10-30 16:00:20|09318|979524|KQ 058820|291.67B|291670000000|2,100|513,743|-45.38%|22|2022-08-12|15/06/2022|-0.26||20140000000||2022-05-13|15/03/2022|1.36||19060000000|
2022-10-30 16:00:20|09318|979524|KQ 058820|291.67B|291670000000|2,100|513,743|-45.38%|22|2022-08-12|15/06/2022|-0.26||20140000000||2022-05-13|15/03/2022|1.36||19060000000|
2022-10-30 16:00:23|09319|43483|KS 064960|594.03B|594030000000|44,900|37,974|-10.74%|35|2023-03-02|15/12/2022||1529.11||307250000000|2022-11-11|15/09/2022||1225.83||271250000000
2022-10-30 16:00:23|09319|43483|KS 064960|594.03B|594030000000|44,900|37,974|-10.74%|35|2023-03-02|15/12/2022||1529.11||307250000000|2022-11-11|15/09/2022||1225.83||271250000000
2022-10-30 16:00:27|09320|43605|KS 001820|321.17B|321170000000|31,300|27,002|-44.8%|26|2023-03-01|15/12/2022||672.00||66500000000|2022-11-17|15/09/2022||1013||79500000000
2022-10-30 16:00:27|09320|43605|KS 001820|321.17B|321170000000|31,300|27,002|-44.8%|26|2023-03-01|15/12/2022||672.00||66500000000|2022-11-17|15/09/2022||1013||79500000000
2022-10-30 16:00:30|09321|43402|KS 108670|299.5B|299500000000|31,750|19,708|-54.38%|36|2023-01-26|15/12/2022||1769||954000000000|2022-11-17|15/09/2022||1643||923650000000
2022-10-30 16:00:31|09321|43402|KS 108670|299.5B|299500000000|31,750|19,708|-54.38%|36|2023-01-26|15/12/2022||1769||954000000000|2022-11-17|15/09/2022||1643||923650000000
2022-10-30 16:00:33|09322|43421|KS 007570|322.15B|322150000000|17,800|42,868|-40.27%|26|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022|238.86||83140000000|
2022-10-30 16:00:34|09322|43421|KS 007570|322.15B|322150000000|17,800|42,868|-40.27%|26|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022|238.86||83140000000|
2022-10-30 16:00:37|09323|43429|KS 000070|475.57B|475570000000|61,600|11,718|-40.19%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|3636.56||862800000000|
2022-10-30 16:00:37|09323|43429|KS 000070|475.57B|475570000000|61,600|11,718|-40.19%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|3636.56||862800000000|
2022-10-30 16:00:40|09324|1056347|KS 272450|683.82B|683820000000|13,100|360,021|-37.77%|25|2023-03-01|15/12/2022||-241.00||193780000000|2022-11-17|15/09/2022||-53.00||175100000000
2022-10-30 16:00:43|09325|1174282|KS 383800|631.6B|631600000000|8,280|145,148|-6.12%|5|2022-08-16|15/06/2022|689.14||77860000000||2022-05-16|15/03/2022|963.36||84150000000|
2022-10-30 16:00:44|09324|1056347|KS 272450|683.82B|683820000000|13,100|360,021|-37.77%|25|2023-03-01|15/12/2022||-241.00||193780000000|2022-11-17|15/09/2022||-53.00||175100000000
2022-10-30 16:00:46|09326|980070|KQ 214150|984.61B|984610000000|15,200|204,333|-31.84%|23|2022-11-16|15/09/2022||163.63||31950000000|2022-08-16|15/06/2022|213.16|213.16|32700000000|32700000000
2022-10-30 16:00:46|09325|1174282|KS 383800|631.6B|631600000000|8,280|145,148|-6.12%|5|2022-08-16|15/06/2022|689.14||77860000000||2022-05-16|15/03/2022|963.36||84150000000|
2022-10-30 16:00:49|09326|980070|KQ 214150|984.61B|984610000000|15,200|204,333|-31.84%|23|2022-11-16|15/09/2022||163.63||31950000000|2022-08-16|15/06/2022|213.16|213.16|32700000000|32700000000
2022-10-30 16:00:49|09327|43731|KS 005880|607.6B|607600000000|1,955|587,887|-30.67%|27|2023-02-13|15/12/2022||66.00||385770000000|2022-11-17|15/09/2022||72.00||362570000000
2022-10-30 16:00:51|09327|43731|KS 005880|607.6B|607600000000|1,955|587,887|-30.67%|27|2023-02-13|15/12/2022||66.00||385770000000|2022-11-17|15/09/2022||72.00||362570000000
2022-10-30 16:00:52|09328|979166|KQ 025900|1.23T|1230000000000|67,300|72,125|-20.26%|26|2023-03-01|15/12/2022||1162||311750000000|2022-11-17|15/09/2022||1216||292900000000
2022-10-30 16:00:53|09328|979166|KQ 025900|1.23T|1230000000000|67,300|72,125|-20.26%|26|2023-03-01|15/12/2022||1162||311750000000|2022-11-17|15/09/2022||1216||292900000000
2022-10-30 16:00:56|09329|43831|KS 011930|383.72B|383720000000|1,885|6,037,364|-20.13%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|35.76||176100000000|
2022-10-30 16:00:56|09329|43831|KS 011930|383.72B|383720000000|1,885|6,037,364|-20.13%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|35.76||176100000000|
2022-10-30 16:01:02|09330|43655|KS 003230|824.17B|824170000000|110,500|56,562|35.09%|24|2022-11-17|15/09/2022||||188000000000|2022-08-12|15/06/2022|3730||196200000000|196200000000
2022-10-30 16:01:03|09330|43655|KS 003230|824.17B|824170000000|110,500|56,562|35.09%|24|2022-11-17|15/09/2022||||188000000000|2022-08-12|15/06/2022|3730||196200000000|196200000000
2022-10-30 16:01:05|09331|1155106|KQ 084850|619.19B|619190000000|28,950|25,637|-37.67%|17|2023-02-22|15/12/2022||737.00||271300000000|2022-11-30|15/09/2022||584.00||216500000000
2022-10-30 16:01:05|09331|1155106|KQ 084850|619.19B|619190000000|28,950|25,637|-37.67%|17|2023-02-22|15/12/2022||737.00||271300000000|2022-11-30|15/09/2022||584.00||216500000000
2022-10-30 16:01:08|09332|979134|KQ 022100|866.82B|866820000000|5,710|472,826|-14.65%|27|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 16:01:09|09332|979134|KQ 022100|866.82B|866820000000|5,710|472,826|-14.65%|27|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 16:01:11|09333|43530|KS 001800|866.26B|866260000000|14,400|62,118|-10%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|318.04||633700000000|
2022-10-30 16:01:12|09333|43530|KS 001800|866.26B|866260000000|14,400|62,118|-10%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|318.04||633700000000|
2022-10-30 16:01:14|09334|991205|KS 241590|533.19B|533190000000|8,800|216,818|-48.84%|26|2023-03-01|15/12/2022||||467970000000|2022-11-16|15/09/2022||||373230000000
2022-10-30 16:01:14|09334|991205|KS 241590|533.19B|533190000000|8,800|216,818|-48.84%|26|2023-03-01|15/12/2022||||467970000000|2022-11-16|15/09/2022||||373230000000
2022-10-30 16:01:17|09335|43420|KS 016380|766.42B|766420000000|7,660|499,662|-32.21%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|691.66||1075800000000|
2022-10-30 16:01:18|09335|43420|KS 016380|766.42B|766420000000|7,660|499,662|-32.21%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|691.66||1075800000000|
2022-10-30 16:01:20|09336|1024891|KQ 003380|647.35B|647350000000|6,940|170,135|-28.23%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1276.33||3641600000000|
2022-10-30 16:01:20|09336|1024891|KQ 003380|647.35B|647350000000|6,940|170,135|-28.23%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1276.33||3641600000000|
2022-10-30 16:01:24|09337|1123803|KS 192650|634.82B|634820000000|9,450|242,467|-5.22%|18|2022-08-16|15/06/2022|255.37||304500000000||2022-05-16|15/03/2022|482||442900000000|
2022-10-30 16:01:25|09337|1123803|KS 192650|634.82B|634820000000|9,450|242,467|-5.22%|18|2022-08-16|15/06/2022|255.37||304500000000||2022-05-16|15/03/2022|482||442900000000|
2022-10-30 16:01:26|09338|44000|KS 081000|222.2B|222200000000|15,650|27,711|-58.65%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|119.77||56580000000|
2022-10-30 16:01:28|09338|44000|KS 081000|222.2B|222200000000|15,650|27,711|-58.65%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|119.77||56580000000|
2022-10-30 16:01:29|09339|43983|KS 071840|321.06B|321060000000|13,600|22,524|-50.81%|32|2023-02-14|15/12/2022||303.21||871560000000|2022-11-17|15/09/2022||1655||937800000000
2022-10-30 16:01:31|09339|43983|KS 071840|321.06B|321060000000|13,600|22,524|-50.81%|32|2023-02-14|15/12/2022||303.21||871560000000|2022-11-17|15/09/2022||1655||937800000000
2022-10-30 16:01:32|09340|1031203|KS 271980|255B|255000000000|17,500|23,612|-48.53%|21|2022-08-12|15/06/2022|-120.81||194700000000||2022-05-13|15/03/2022|-268.85||180000000000|
2022-10-30 16:01:34|09340|1031203|KS 271980|255B|255000000000|17,500|23,612|-48.53%|21|2022-08-12|15/06/2022|-120.81||194700000000||2022-05-13|15/03/2022|-268.85||180000000000|
2022-10-30 16:01:36|09341|979273|KQ 036830|462.82B|462820000000|22,400|37,035|-48.74%|25|2022-11-17|15/09/2022||6794||316830000000|2022-08-16|15/06/2022|1640|7686|142700000000|309310000000
2022-10-30 16:01:37|09341|979273|KQ 036830|462.82B|462820000000|22,400|37,035|-48.74%|25|2022-11-17|15/09/2022||6794||316830000000|2022-08-16|15/06/2022|1640|7686|142700000000|309310000000
2022-10-30 16:01:38|09342|103240|TW 2330|9.84T|9840000000000|379.50|34,769,616|-35.68%|35|2023-01-12|15/12/2022||10.24||616420000000|2022-10-13|15/09/2022||10.26||604860000000
2022-10-30 16:01:39|09342|103240|TW 2330|9.84T|9840000000000|379.50|34,769,616|-35.68%|35|2023-01-12|15/12/2022||10.24||616420000000|2022-10-13|15/09/2022||10.26||604860000000
2022-10-30 16:01:41|09343|104387|KS SSNLF|270.36B|270360000000|40.60|1|-29.7%|0||
2022-10-30 16:01:41|09343|104387|KS SSNLF|270.36B|270360000000|40.60|1|-29.7%|0||
2022-10-30 16:01:42|09344|1096032|NYSE NIO|16.01B|16010000000|9.69|48,916,773|-75.41%|18|2022-11-08|15/09/2022||-1.08||14080000000|2022-09-07|15/06/2022|-1.34|-1.19|10290000000|9840000000
2022-10-30 16:01:43|09344|1096032|NYSE NIO|16.01B|16010000000|9.69|48,916,773|-75.41%|18|2022-11-08|15/09/2022||-1.08||14080000000|2022-09-07|15/06/2022|-1.34|-1.19|10290000000|9840000000
2022-10-30 16:01:46|09345|103325|TW 2454|899.23B|899230000000|565.00|5,788,452|-38.12%|35|2023-01-26|15/12/2022||16.07||133350000000|2022-11-02|15/09/2022||18.52||142820000000
2022-10-30 16:01:46|09345|103325|TW 2454|899.23B|899230000000|565.00|5,788,452|-38.12%|35|2023-01-26|15/12/2022||16.07||133350000000|2022-11-02|15/09/2022||18.52||142820000000
2022-10-30 16:01:49|09346|103233|TW 2317|1.44T|1440000000000|104.00|29,694,239|-2.8%|34|2022-11-10|15/09/2022||2.87||1522280000000|2022-08-09|15/06/2022|2.4|2.2|1509810000000|1434790000000
2022-10-30 16:01:50|09346|103233|TW 2317|1.44T|1440000000000|104.00|29,694,239|-2.8%|34|2022-11-10|15/09/2022||2.87||1522280000000|2022-08-09|15/06/2022|2.4|2.2|1509810000000|1434790000000
2022-10-30 16:01:53|09347|951042|KS 005935|533.56T|5.3356E+14|51,500|793,682|-19.53%|31|2023-01-26|15/12/2022||1103.24||76740290000000|2022-10-27|15/09/2022||1382.25||77114250000000
2022-10-30 16:01:53|09347|951042|KS 005935|533.56T|5.3356E+14|51,500|793,682|-19.53%|31|2023-01-26|15/12/2022||1103.24||76740290000000|2022-10-27|15/09/2022||1382.25||77114250000000
2022-10-30 16:01:56|09348|27012|BMV AMXL|1.17T|1170000000000|18.430|68,181,353|0.44%|33|2023-02-14|15/12/2022||0.3251||222290000000|2022-10-18|15/09/2022|0.23|0.2865|214500000000|216030000000
2022-10-30 16:01:56|09348|27012|BMV AMXL|1.17T|1170000000000|18.430|68,181,353|0.44%|33|2023-02-14|15/12/2022||0.3251||222290000000|2022-10-18|15/09/2022|0.23|0.2865|214500000000|216030000000
2022-10-30 16:01:58|09349|13195|QE QNBK|177.8B|177800000000|19.250|3,682,147|-5.71%|38|2023-01-09|15/12/2022||0.36||8130000000|2022-10-10|15/09/2022|0.39|0.39|9180000000|7970000000
2022-10-30 16:01:59|09349|13195|QE QNBK|177.8B|177800000000|19.250|3,682,147|-5.71%|38|2023-01-09|15/12/2022||0.36||8130000000|2022-10-10|15/09/2022|0.39|0.39|9180000000|7970000000
2022-10-30 16:02:01|09350|103225|TW 2303|478.07B|478070000000|38.30|65,789,581|-33.97%|26|2023-01-25|15/12/2022||1.67||68060000000|2022-10-26|15/09/2022||1.94||72580000000
2022-10-30 16:02:03|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-10-30 16:02:06|09350|103225|TW 2303|478.07B|478070000000|38.30|65,789,581|-33.97%|26|2023-01-25|15/12/2022||1.67||68060000000|2022-10-26|15/09/2022||1.94||72580000000
2022-10-30 16:02:08|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-10-30 16:02:08|09352|992964|NYSE YUMC|17.37B|17370000000|41.48|2,225,780|-27.33%|26|2023-02-07|15/12/2022||0.1841||2510000000|2022-11-01|15/09/2022||0.3137||2720000000
2022-10-30 16:02:10|09352|992964|NYSE YUMC|17.37B|17370000000|41.48|2,225,780|-27.33%|26|2023-02-07|15/12/2022||0.1841||2510000000|2022-11-01|15/09/2022||0.3137||2720000000
2022-10-30 16:02:11|09353|11111|KSE NBKK|8.04B|8040000000|1,064|4,527,878|11.89%|38|2023-01-23|15/12/2022||0.01||253700000|2022-10-13|15/09/2022|0.02|0.01|405000000|246220000
2022-10-30 16:02:13|09353|11111|KSE NBKK|8.04B|8040000000|1,064|4,527,878|11.89%|38|2023-01-23|15/12/2022||0.01||253700000|2022-10-13|15/09/2022|0.02|0.01|405000000|246220000
2022-10-30 16:02:14|09354|943202|LON NVTKq|20.93B|20930000000|55.50|343,304|-78.11%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-10-28|15/09/2022||4.89||4109000000
2022-10-30 16:02:15|09354|943202|LON NVTKq|20.93B|20930000000|55.50|343,304|-78.11%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-10-28|15/09/2022||4.89||4109000000
2022-10-30 16:02:17|09355|941323|ADX FAB|191.01B|191010000000|17.30|8,447,428|-2.92%|34|2023-01-30|15/12/2022||0.25||5190000000|2022-10-27|15/09/2022|0.25|0.25|10600000000|5110000000
2022-10-30 16:02:18|09355|941323|ADX FAB|191.01B|191010000000|17.30|8,447,428|-2.92%|34|2023-01-30|15/12/2022||0.25||5190000000|2022-10-27|15/09/2022|0.25|0.25|10600000000|5110000000
2022-10-30 16:02:20|09356|103439|TW 2881|720.75B|720750000000|51.50|16,045,276|-26.53%|34|2022-11-29|15/09/2022||2.56||114810000000|2022-07-11|15/06/2022|1.63|1.62|92050000000|110640000000
2022-10-30 16:02:21|09356|103439|TW 2881|720.75B|720750000000|51.50|16,045,276|-26.53%|34|2022-11-29|15/09/2022||2.56||114810000000|2022-07-11|15/06/2022|1.63|1.62|92050000000|110640000000
2022-10-30 16:02:21|09357|52704|BMV WMMVF|66.65B|66650000000|3.7788|38,762|7.84%|0||
2022-10-30 16:02:22|09357|52704|BMV WMMVF|66.65B|66650000000|3.7788|38,762|7.84%|0||
2022-10-30 16:02:24|09358|103227|TW 2308|670.17B|670170000000|258.00|6,395,973|5.31%|34|2022-10-28|15/09/2022||3.5||98820000000|2022-07-29|15/06/2022|2.94|2.94|90000000000|90000000000
2022-10-30 16:02:26|09359|1165509|NYSE XPEV|5.94B|5940000000|6.89|20,509,413|-85.22%|8|2022-11-17|15/09/2022||-2.48||7080000000|2022-08-23|15/06/2022|-3.16|-2.17|7440000000|7310000000
2022-10-30 16:02:27|09358|103227|TW 2308|670.17B|670170000000|258.00|6,395,973|5.31%|34|2022-10-28|15/09/2022||3.5||98820000000|2022-07-29|15/06/2022|2.94|2.94|90000000000|90000000000
2022-10-30 16:02:28|09360|1164093|NASDAQ LI|13.91B|13910000000|14.26|10,272,483|-56.3%|12|2023-02-23|15/12/2022||0.569||18250000000|2022-11-18|15/09/2022||-0.2298||12040000000
2022-10-30 16:02:29|09359|1165509|NYSE XPEV|5.94B|5940000000|6.89|20,509,413|-85.22%|8|2022-11-17|15/09/2022||-2.48||7080000000|2022-08-23|15/06/2022|-3.16|-2.17|7440000000|7310000000
2022-10-30 16:02:31|09360|1164093|NASDAQ LI|13.91B|13910000000|14.26|10,272,483|-56.3%|12|2023-02-23|15/12/2022||0.569||18250000000|2022-11-18|15/09/2022||-0.2298||12040000000
2022-10-30 16:02:32|09361|27101|BMV GFNORTEO|450.28B|450280000000|157.580|7,220,387|20.89%|38|2023-01-26|15/12/2022||3.94||32770000000|2022-10-20|15/09/2022|4|3.85|90580000000|29780000000
2022-10-30 16:02:34|09361|27101|BMV GFNORTEO|450.28B|450280000000|157.580|7,220,387|20.89%|38|2023-01-26|15/12/2022||3.94||32770000000|2022-10-20|15/09/2022|4|3.85|90580000000|29780000000
2022-10-30 16:02:36|09362|103440|TW 2882|503.72B|503720000000|38.25|25,356,688|-34.17%|34|2022-11-15|15/09/2022||2.11||141510000000|2022-08-29|15/06/2022|0.85|1.94|105720000000|139160000000
2022-10-30 16:02:39|09362|103440|TW 2882|503.72B|503720000000|38.25|25,356,688|-34.17%|34|2022-11-15|15/09/2022||2.11||141510000000|2022-08-29|15/06/2022|0.85|1.94|105720000000|139160000000
2022-10-30 16:02:39|09363|103009|TW 1303|541.68B|541680000000|68.30|7,085,488|-19.74%|34|2022-11-08|15/09/2022||1.58||95450000000|2022-08-09|15/06/2022|1.81|1.77|94730000000|98100000000
2022-10-30 16:02:42|09364|968966|NASDAQ BGNE|17.23B|17230000000|166.12|235,287|-53.56%|25|2022-11-12|15/09/2022||-3.89||386430000|2022-08-04|15/06/2022|-5.56|-4.08|341570000|313180000
2022-10-30 16:02:45|09363|103009|TW 1303|541.68B|541680000000|68.30|7,085,488|-19.74%|34|2022-11-08|15/09/2022||1.58||95450000000|2022-08-09|15/06/2022|1.81|1.77|94730000000|98100000000
2022-10-30 16:02:46|09365|27102|BMV FEMSAUBD|471.56B|471560000000|140.17|3,064,168|-17.19%|33|2023-02-27|15/12/2022||2.62||164910000000|2022-10-28|15/09/2022|0.6|2.01|171700000000|157220000000
2022-10-30 16:02:49|09366|103449|TW 2891|400.66B|400660000000|20.55|37,856,131|-11.42%|34|2022-11-14|15/09/2022||0.825||64600000000|2022-08-17|15/06/2022|0.4|0.4625|43060000000|46970000000
2022-10-30 16:02:51|09364|968966|NASDAQ BGNE|17.23B|17230000000|166.12|235,287|-53.56%|25|2022-11-12|15/09/2022||-3.89||386430000|2022-08-04|15/06/2022|-5.56|-4.08|341570000|313180000
2022-10-30 16:02:51|09367|103294|TW 2412|845.56B|845560000000|109.00|8,654,966|-1.36%|35|2023-01-25|15/12/2022||1.14||58250000000|2022-11-02|15/09/2022||1.2||53310000000
2022-10-30 16:02:54|09365|27102|BMV FEMSAUBD|471.56B|471560000000|140.17|3,064,168|-17.19%|33|2023-02-27|15/12/2022||2.62||164910000000|2022-10-28|15/09/2022|0.6|2.01|171700000000|157220000000
2022-10-30 16:02:55|09368|103008|TW 1301|527.72B|527720000000|82.90|9,717,377|-22.88%|33|2022-10-26|15/09/2022||2.39||60560000000|2022-08-10|15/06/2022|2.91|2.89|72640000000|71180000000
2022-10-30 16:02:57|09366|103449|TW 2891|400.66B|400660000000|20.55|37,856,131|-11.42%|34|2022-11-14|15/09/2022||0.825||64600000000|2022-08-17|15/06/2022|0.4|0.4625|43060000000|46970000000
2022-10-30 16:02:58|09369|103176|TW 2002|418.51B|418510000000|27.15|24,330,174|-19.2%|35|2023-02-24|15/12/2022||0.3043||114500000000|2022-11-14|15/09/2022||0.3024||113530000000
2022-10-30 16:02:59|09367|103294|TW 2412|845.56B|845560000000|109.00|8,654,966|-1.36%|35|2023-01-25|15/12/2022||1.14||58250000000|2022-11-02|15/09/2022||1.2||53310000000
2022-10-30 16:03:02|09370|27109|BMV GMEXICOB|551.8B|551800000000|70.880|6,563,850|-21.52%|37|2023-02-02|15/12/2022||0.0926||3420000000|2022-10-26|15/09/2022||0.0838||3340000000
2022-10-30 16:03:04|09371|8736|BU OTPB|2.52T|2520000000000|9,030.0|514,872|-51.7%|38|2023-03-03|15/12/2022||324||329150000000|2022-11-10|15/09/2022||442||323460000000
2022-10-30 16:03:05|09368|103008|TW 1301|527.72B|527720000000|82.90|9,717,377|-22.88%|33|2022-10-26|15/09/2022||2.39||60560000000|2022-08-10|15/06/2022|2.91|2.89|72640000000|71180000000
2022-10-30 16:03:07|09369|103176|TW 2002|418.51B|418510000000|27.15|24,330,174|-19.2%|35|2023-02-24|15/12/2022||0.3043||114500000000|2022-11-14|15/09/2022||0.3024||113530000000
2022-10-30 16:03:08|09372|945654|NYSE GLOB|7.9B|7900000000|189.09|341,008|-40.76%|32|2023-02-16|15/12/2022||1.38||491950000|2022-11-17|15/09/2022||1.26||457170000
2022-10-30 16:03:10|09370|27109|BMV GMEXICOB|551.8B|551800000000|70.880|6,563,850|-21.52%|37|2023-02-02|15/12/2022||0.0926||3420000000|2022-10-26|15/09/2022||0.0838||3340000000
2022-10-30 16:03:11|09373|11109|KSE KFH|10.68B|10680000000|807|20,318,918|5.9%|38|2023-02-06|15/12/2022|||||2022-10-12|15/09/2022|0.01||364500000|
2022-10-30 16:03:13|09374|101600|Persero|440.83T|4.4083E+14|4,450|119,337,273|17.11%|35|2022-11-08|15/09/2022||72.93||38768400000000|2022-08-01|15/06/2022|72.6|72.42|36775000000000|36775000000000
2022-10-30 16:03:13|09371|8736|BU OTPB|2.52T|2520000000000|9,030.0|514,872|-51.7%|38|2023-03-03|15/12/2022||324||329150000000|2022-11-10|15/09/2022||442||323460000000
2022-10-30 16:03:16|09375|50014|HK 2688|97.9B|97900000000|86.80|2,120,003|-35.56%|22|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||3.45||48478000000
2022-10-30 16:03:19|09376|103729|TW 6415|138.4B|138400000000|363.50|2,735,680|-92.06%|25|2022-11-10|15/09/2022||4.18||6140000000|2022-08-31|15/06/2022|5.52|5.46|6800000000|6780000000
2022-10-30 16:03:20|09372|945654|NYSE GLOB|7.9B|7900000000|189.09|341,008|-40.76%|32|2023-02-16|15/12/2022||1.38||491950000|2022-11-17|15/09/2022||1.26||457170000
2022-10-30 16:03:22|09377|103444|TW 2886|415.41B|415410000000|29.80|19,470,205|-8.55%|32|2022-11-21|15/09/2022||0.5129||19010000000|2022-09-01|15/06/2022|0.14|0.2175|13030000000|13030000000
2022-10-30 16:03:23|09373|11109|KSE KFH|10.68B|10680000000|807|20,318,918|5.9%|38|2023-02-06|15/12/2022|||||2022-10-12|15/09/2022|0.01||364500000|
2022-10-30 16:03:25|09374|101600|Persero|440.83T|4.4083E+14|4,450|119,337,273|17.11%|35|2022-11-08|15/09/2022||72.93||38768400000000|2022-08-01|15/06/2022|72.6|72.42|36775000000000|36775000000000
2022-10-30 16:03:26|09378|50012|HK 2333|216.44B|216440000000|8.38|48,025,847|-76.13%|34|2022-10-29|15/09/2022||0.11||38000000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-10-30 16:03:29|09379|941318|ADX EAND|220.9B|220900000000|25.40|2,114,725|-0.78%|34|2023-02-21|15/12/2022||0.2768||13580000000|2022-10-31|15/09/2022||0.2757||12960000000
2022-10-30 16:03:29|09375|50014|HK 2688|97.9B|97900000000|86.80|2,120,003|-35.56%|22|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||3.45||48478000000
2022-10-30 16:03:31|09380|1073087|NASDAQ BILI|3.5B|3500000000|8.95|6,136,626|-87.79%|24|2023-03-02|15/12/2022||-4.17||6440000000|2022-11-22|15/09/2022||-4.64||5770000000
2022-10-30 16:03:32|09376|103729|TW 6415|138.4B|138400000000|363.50|2,735,680|-92.06%|25|2022-11-10|15/09/2022||4.18||6140000000|2022-08-31|15/06/2022|5.52|5.46|6800000000|6780000000
2022-10-30 16:03:34|09381|1081842|TW 3711|346.31B|346310000000|80.70|11,631,237|-19.14%|26|2023-02-01|15/12/2022||3.39||183850000000|2022-11-03|15/09/2022||3.65||177890000000
2022-10-30 16:03:35|09377|103444|TW 2886|415.41B|415410000000|29.80|19,470,205|-8.55%|32|2022-11-21|15/09/2022||0.5129||19010000000|2022-09-01|15/06/2022|0.14|0.2175|13030000000|13030000000
2022-10-30 16:03:37|09378|50012|HK 2333|216.44B|216440000000|8.38|48,025,847|-76.13%|34|2022-10-29|15/09/2022||0.11||38000000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-10-30 16:03:38|09382|103663|TW 5871|259.07B|259070000000|149.50|4,648,922|-40.99%|34|2022-11-10|15/09/2022||4.29||20060000000|2022-08-26|15/06/2022|4.47|4.3|21170000000|18150000000
2022-10-30 16:03:40|09379|941318|ADX EAND|220.9B|220900000000|25.40|2,114,725|-0.78%|34|2023-02-21|15/12/2022||0.2768||13580000000|2022-10-31|15/09/2022||0.2757||12960000000
2022-10-30 16:03:41|09383|992761|Cayman|14.05B|14050000000|17.35|3,304,872|-40.26%|25|2022-11-21|15/09/2022||1.87||9070000000|2022-08-17|15/06/2022|2.23|1.83|8660000000|8430000000
2022-10-30 16:03:42|09380|1073087|NASDAQ BILI|3.5B|3500000000|8.95|6,136,626|-87.79%|24|2023-03-02|15/12/2022||-4.17||6440000000|2022-11-22|15/09/2022||-4.64||5770000000
2022-10-30 16:03:45|09381|1081842|TW 3711|346.31B|346310000000|80.70|11,631,237|-19.14%|26|2023-02-01|15/12/2022||3.39||183850000000|2022-11-03|15/09/2022||3.65||177890000000
2022-10-30 16:03:45|09384|996195|BK CPALLn|538.99B|538990000000|60.00|24,288,227|-6.25%|26|2023-02-23|15/12/2022||0.5249|||2022-11-15|15/09/2022||0.4862||
2022-10-30 16:03:48|09382|103663|TW 5871|259.07B|259070000000|149.50|4,648,922|-40.99%|34|2022-11-10|15/09/2022||4.29||20060000000|2022-08-26|15/06/2022|4.47|4.3|21170000000|18150000000
2022-10-30 16:03:51|09383|992761|Cayman|14.05B|14050000000|17.35|3,304,872|-40.26%|25|2022-11-21|15/09/2022||1.87||9070000000|2022-08-17|15/06/2022|2.23|1.83|8660000000|8430000000
2022-10-30 16:03:51|09385|8560|HK 0291|124.25B|124250000000|38.30|9,171,719|-40.62%|29|2022-11-11|15/09/2022|||||2022-08-17|15/06/2022||1.02||20692000000
2022-10-30 16:03:54|09384|996195|BK CPALLn|538.99B|538990000000|60.00|24,288,227|-6.25%|26|2023-02-23|15/12/2022||0.5249|||2022-11-15|15/09/2022||0.4862||
2022-10-30 16:03:54|09386|103442|TW 2884|330.47B|330470000000|23.15|25,328,852|-12.81%|34|2022-11-22|15/09/2022||0.446||17180000000|2022-08-23|15/06/2022|0.195|0.2517|11770000000|11770000000
2022-10-30 16:03:56|09385|8560|HK 0291|124.25B|124250000000|38.30|9,171,719|-40.62%|29|2022-11-11|15/09/2022|||||2022-08-17|15/06/2022||1.02||20692000000
2022-10-30 16:03:57|09387|996213|BK PTTn|1.03T|1030000000000|36.00|44,319,378|-5.26%|26|2023-02-16|15/12/2022||1.3||1358120000000|2022-11-10|15/09/2022||1.09||1190580000000
2022-10-30 16:03:58|09386|103442|TW 2884|330.47B|330470000000|23.15|25,328,852|-12.81%|34|2022-11-22|15/09/2022||0.446||17180000000|2022-08-23|15/06/2022|0.195|0.2517|11770000000|11770000000
2022-10-30 16:04:01|09388|102993|TW 1216|373.88B|373880000000|65.80|7,179,672|-1.2%|34|2022-11-16|15/09/2022||1.1||141160000000|2022-08-17|15/06/2022|0.8521|0.908|130530000000|130530000000
2022-10-30 16:04:02|09387|996213|BK PTTn|1.03T|1030000000000|36.00|44,319,378|-5.26%|26|2023-02-16|15/12/2022||1.3||1358120000000|2022-11-10|15/09/2022||1.09||1190580000000
2022-10-30 16:04:04|09389|103388|TW 2603|291.01B|291010000000|137.50|41,853,327|-40.29%|25|2022-11-16|15/09/2022||40.95||172290000000|2022-08-17|15/06/2022|43.43|42.34|175000000000|173990000000
2022-10-30 16:04:05|09388|102993|TW 1216|373.88B|373880000000|65.80|7,179,672|-1.2%|34|2022-11-16|15/09/2022||1.1||141160000000|2022-08-17|15/06/2022|0.8521|0.908|130530000000|130530000000
2022-10-30 16:04:06|09390|1097278|HK 1801|41.39B|41390000000|27.05|9,782,208|-61.25%|0||
2022-10-30 16:04:08|09389|103388|TW 2603|291.01B|291010000000|137.50|41,853,327|-40.29%|25|2022-11-16|15/09/2022||40.95||172290000000|2022-08-17|15/06/2022|43.43|42.34|175000000000|173990000000
2022-10-30 16:04:09|09390|1097278|HK 1801|41.39B|41390000000|27.05|9,782,208|-61.25%|0||
2022-10-30 16:04:10|09391|27024|BMV CEMEXCPO|107.79B|107790000000|7.440|26,736,608|-43.81%|27|2023-02-09|15/12/2022||0.2478||79530000000|2022-10-27|15/09/2022||0.3393||81930000000
2022-10-30 16:04:13|09391|27024|BMV CEMEXCPO|107.79B|107790000000|7.440|26,736,608|-43.81%|27|2023-02-09|15/12/2022||0.2478||79530000000|2022-10-27|15/09/2022||0.3393||81930000000
2022-10-30 16:04:16|09392|103026|TW 1326|395.98B|395980000000|67.70|3,251,587|-15.9%|34|2022-11-04|15/09/2022||1.71||95920000000|2022-08-05|15/06/2022|1.08|1.22|107790000000|105520000000
2022-10-30 16:04:18|09393|50130|JO CPIJ|221.75B|221750000000|190,999|300,068|12.7%|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2022-10-30 16:04:19|09392|103026|TW 1326|395.98B|395980000000|67.70|3,251,587|-15.9%|34|2022-11-04|15/09/2022||1.71||95920000000|2022-08-05|15/06/2022|1.08|1.22|107790000000|105520000000
2022-10-30 16:04:22|09393|50130|JO CPIJ|221.75B|221750000000|190,999|300,068|12.7%|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2022-10-30 16:04:22|09394|50209|JO SSWJ|121.7B|121700000000|4,300|9,989,253|-19.39%|31|2023-02-28|15/12/2022||1.3||84162000000|2022-10-27|15/09/2022||||
2022-10-30 16:04:25|09394|50209|JO SSWJ|121.7B|121700000000|4,300|9,989,253|-19.39%|31|2023-02-28|15/12/2022||1.3||84162000000|2022-10-27|15/09/2022||||
2022-10-30 16:04:25|09395|12548|DFM ENBD|83.69B|83690000000|13.250|1,926,812|-5.02%|38|2023-01-17|15/12/2022||0.4||6260000000|2022-10-31|15/09/2022|0.58|0.42|12390000000|7010000000
2022-10-30 16:04:28|09395|12548|DFM ENBD|83.69B|83690000000|13.250|1,926,812|-5.02%|38|2023-01-17|15/12/2022||0.4||6260000000|2022-10-31|15/09/2022|0.58|0.42|12390000000|7010000000
2022-10-30 16:04:28|09396|103257|TW 2357|173.81B|173810000000|234.00|3,443,918|-33.71%|34|2022-11-16|15/09/2022||7.96||129510000000|2022-08-11|15/06/2022|2.6|7.72|115210000000|114350000000
2022-10-30 16:04:32|09397|103492|TW 3034|144.22B|144220000000|237.00|4,855,836|-42.96%|35|2023-02-09|15/12/2022||6.03||20130000000|2022-11-08|15/09/2022||6.56||20120000000
2022-10-30 16:04:32|09396|103257|TW 2357|173.81B|173810000000|234.00|3,443,918|-33.71%|34|2022-11-16|15/09/2022||7.96||129510000000|2022-08-11|15/06/2022|2.6|7.72|115210000000|114350000000
2022-10-30 16:04:35|09397|103492|TW 3034|144.22B|144220000000|237.00|4,855,836|-42.96%|35|2023-02-09|15/12/2022||6.03||20130000000|2022-11-08|15/09/2022||6.56||20120000000
2022-10-30 16:04:35|09398|996216|BK SCCn|387.6B|387600000000|323.00|2,463,358|-18.23%|26|2023-01-25|15/12/2022||4.26||148250000000|2022-10-26|15/09/2022||2.05||142750000000
2022-10-30 16:04:37|09398|996216|BK SCCn|387.6B|387600000000|323.00|2,463,358|-18.23%|26|2023-01-25|15/12/2022||4.26||148250000000|2022-10-26|15/09/2022||2.05||142750000000
2022-10-30 16:04:38|09399|41491|SN SQMB|25.64T|25640000000000|89,800.00|433,553.39|103.26%|38|2023-03-01|15/12/2022||3109.11||2678000000000|2022-11-16|15/09/2022||3014.71||2450000000000
2022-10-30 16:04:40|09399|41491|SN SQMB|25.64T|25640000000000|89,800.00|433,553.39|103.26%|38|2023-03-01|15/12/2022||3109.11||2678000000000|2022-11-16|15/09/2022||3014.71||2450000000000
2022-10-30 16:04:42|09400|32488|HK 1288|1.04T|1040000000000|2.32|80,439,401|-12.45%|37|2022-10-29|15/09/2022||0.26|||2022-08-29|15/06/2022|0.17|0.17|181520000000|
2022-10-30 16:04:43|09400|32488|HK 1288|1.04T|1040000000000|2.32|80,439,401|-12.45%|37|2022-10-29|15/09/2022||0.26|||2022-08-29|15/06/2022|0.17|0.17|181520000000|
2022-10-30 16:04:44|09401|996187|BK AOTn|1.05T|1050000000000|73.50|18,217,684|13.95%|0||
2022-10-30 16:04:44|09401|996187|BK AOTn|1.05T|1050000000000|73.50|18,217,684|13.95%|0||
2022-10-30 16:04:47|09402|103443|TW 2885|245.03B|245030000000|19.60|17,619,042|-18.27%|33|2022-12-01|15/09/2022||0.585||21370000000|2022-08-31|15/06/2022|0.435|0.435|15180000000|18090000000
2022-10-30 16:04:48|09402|103443|TW 2885|245.03B|245030000000|19.60|17,619,042|-18.27%|33|2022-12-01|15/09/2022||0.585||21370000000|2022-08-31|15/06/2022|0.435|0.435|15180000000|18090000000
2022-10-30 16:04:50|09403|103274|TW 2379|131.04B|131040000000|255.50|3,619,452|-48.8%|35|2023-01-31|15/12/2022||6.61||28600000000|2022-11-04|15/09/2022||7.92||30430000000
2022-10-30 16:04:52|09403|103274|TW 2379|131.04B|131040000000|255.50|3,619,452|-48.8%|35|2023-01-31|15/12/2022||6.61||28600000000|2022-11-04|15/09/2022||7.92||30430000000
2022-10-30 16:04:54|09404|102981|TW 1101|224.21B|224210000000|30.50|27,341,615|-36.79%|34|2022-11-23|15/09/2022||0.1533||29830000000|2022-08-12|15/06/2022|-0.02|-0.04|25180000000|24950000000
2022-10-30 16:04:55|09404|102981|TW 1101|224.21B|224210000000|30.50|27,341,615|-36.79%|34|2022-11-23|15/09/2022||0.1533||29830000000|2022-08-12|15/06/2022|-0.02|-0.04|25180000000|24950000000
2022-10-30 16:04:57|09405|21010|NYSE BAP|11.45B|11450000000|143.94|320,699|11.01%|38|2023-02-09|15/12/2022||3.76||1150000000|2022-11-03|15/09/2022||3.91||1100000000
2022-10-30 16:04:57|09405|21010|NYSE BAP|11.45B|11450000000|143.94|320,699|11.01%|38|2023-02-09|15/12/2022||3.76||1150000000|2022-11-03|15/09/2022||3.91||1100000000
2022-10-30 16:05:00|09406|103450|TW 2892|324.64B|324640000000|24.55|15,458,229|7.21%|35|2023-02-23|15/12/2022||0.347||17910000000|2022-11-24|15/09/2022||0.4454||17890000000
2022-10-30 16:05:00|09406|103450|TW 2892|324.64B|324640000000|24.55|15,458,229|7.21%|35|2023-02-23|15/12/2022||0.347||17910000000|2022-11-24|15/09/2022||0.4454||17890000000
2022-10-30 16:05:04|09407|16304|NASDAQ HTHT|8.98B|8980000000|27.90|1,139,208|-39.82%|37|2022-11-16|15/09/2022||-0.8219||4010000000|2022-08-29|15/06/2022|-0.27|0.6216|3380000000|3520000000
2022-10-30 16:05:04|09407|16304|NASDAQ HTHT|8.98B|8980000000|27.90|1,139,208|-39.82%|37|2022-11-16|15/09/2022||-0.8219||4010000000|2022-08-29|15/06/2022|-0.27|0.6216|3380000000|3520000000
2022-10-30 16:05:07|09408|100019|HK 0268|41.06B|41060000000|11.82|15,518,406|-54.01%|14|2022-11-10|15/09/2022||-0.09||5299000000|2022-08-18|15/06/2022||-0.09||2269000000
2022-10-30 16:05:07|09408|100019|HK 0268|41.06B|41060000000|11.82|15,518,406|-54.01%|14|2022-11-10|15/09/2022||-0.09||5299000000|2022-08-18|15/06/2022||-0.09||2269000000
2022-10-30 16:05:10|09409|41378|JO GFIJ|132.76B|132760000000|14,878|2,733,401|3.82%|27|2023-02-16|15/12/2022||0.22|||2022-11-17|15/09/2022||0.24||
2022-10-30 16:05:10|09409|41378|JO GFIJ|132.76B|132760000000|14,878|2,733,401|3.82%|27|2023-02-16|15/12/2022||0.22|||2022-11-17|15/09/2022||0.24||
2022-10-30 16:05:12|09410|943822|HK 0586|23.93B|23930000000|13.20|4,977,144|-65.26%|17|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 16:05:13|09410|943822|HK 0586|23.93B|23930000000|13.20|4,977,144|-65.26%|17|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 16:05:15|09411|32492|HK 2601|187.52B|187520000000|12.28|9,638,581|-48.83%|35|2022-10-29|15/09/2022||0.67|||2022-08-28|15/06/2022|0.77|0.82|85000000000|206700000000
2022-10-30 16:05:16|09411|32492|HK 2601|187.52B|187520000000|12.28|9,638,581|-48.83%|35|2022-10-29|15/09/2022||0.67|||2022-08-28|15/06/2022|0.77|0.82|85000000000|206700000000
2022-10-30 16:05:19|09412|103495|TW 3037|181.1B|181100000000|122.50|33,858,350|-35.53%|34|2022-10-28|15/09/2022||5.34||36810000000|2022-08-12|15/06/2022|5.44|5.35|35640000000|35630000000
2022-10-30 16:05:19|09412|103495|TW 3037|181.1B|181100000000|122.50|33,858,350|-35.53%|34|2022-10-28|15/09/2022||5.34||36810000000|2022-08-12|15/06/2022|5.44|5.35|35640000000|35630000000
2022-10-30 16:05:22|09413|13893|HK 2899|225.39B|225390000000|7.82|25,720,653|-27.86%|35|2022-10-22|15/09/2022||0.2041||54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-10-30 16:05:22|09413|13893|HK 2899|225.39B|225390000000|7.82|25,720,653|-27.86%|35|2022-10-22|15/09/2022||0.2041||54270000000|2022-08-12|15/06/2022|0.25|0.2493|67690000000|67690000000
2022-10-30 16:05:25|09414|103664|TW 5880|350.92B|350920000000|25.05|13,029,126|14.17%|23|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|0.33||13580000000|
2022-10-30 16:05:25|09414|103664|TW 5880|350.92B|350920000000|25.05|13,029,126|14.17%|23|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|0.33||13580000000|
2022-10-30 16:05:29|09415|1168688|HK 6690|415.3B|415300000000|20.45|8,060,352|-29.73%|8|2022-10-31|15/09/2022||0.4373||71460000000|2022-08-29|15/06/2022|0.5347|0.5278|70080000000|70090000000
2022-10-30 16:05:29|09415|1168688|HK 6690|415.3B|415300000000|20.45|8,060,352|-29.73%|8|2022-10-31|15/09/2022||0.4373||71460000000|2022-08-29|15/06/2022|0.5347|0.5278|70080000000|70090000000
2022-10-30 16:05:32|09416|103276|TW 2382|260.95B|260950000000|67.70|7,512,245|-13.21%|35|2023-03-01|15/12/2022||1.8||328430000000|2022-11-15|15/09/2022||1.85||342530000000
2022-10-30 16:05:32|09416|103276|TW 2382|260.95B|260950000000|67.70|7,512,245|-13.21%|35|2023-03-01|15/12/2022||1.8||328430000000|2022-11-15|15/09/2022||1.85||342530000000
2022-10-30 16:05:34|09417|1163128|HK 6969|51.36B|51360000000|8.45|19,137,633|-77.35%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-30 16:05:35|09417|1163128|HK 6969|51.36B|51360000000|8.45|19,137,633|-77.35%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-10-30 16:05:37|09418|32500|HK 0992|73.5B|73500000000|6.06|41,754,324|-28.37%|37|2023-02-23|15/12/2022||0.0403||18520000000|2022-11-03|15/09/2022||0.0409||17260000000
2022-10-30 16:05:38|09418|32500|HK 0992|73.5B|73500000000|6.06|41,754,324|-28.37%|37|2023-02-23|15/12/2022||0.0403||18520000000|2022-11-03|15/09/2022||0.0409||17260000000
2022-10-30 16:05:39|09419|101040|HK 1088|484.18B|484180000000|21.900|21,285,539|30.67%|29|2022-10-29|15/09/2022||0.826||85740000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-10-30 16:05:40|09419|101040|HK 1088|597.99B|597990000000|21.900|21,285,539|30.67%|29|2022-10-29|15/09/2022||0.826||85740000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-10-30 16:05:42|09420|985212|JO BIDJ|99.48B|99480000000|29,787|1,030,547|-9.14%|13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2022-10-30 16:05:42|09420|985212|JO BIDJ|99.48B|99480000000|29,787|1,030,547|-9.14%|13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2022-10-30 16:05:45|09421|102323|PS SMPH|908.98B|908980000000|31.500|10,020,964|-4.83%|32|2023-03-01|15/12/2022||0.3745||31795000000|2022-11-07|15/09/2022||0.2809||23847000000
2022-10-30 16:05:49|09422|103469|TW 3008|241.58B|241580000000|1,810.00|715,992|-12.56%|35|2023-01-12|15/12/2022||36.18||12910000000|2022-10-13|15/09/2022||35.35||12100000000
2022-10-30 16:05:49|09421|102323|PS SMPH|908.98B|908980000000|31.500|10,020,964|-4.83%|32|2023-03-01|15/12/2022||0.3745||31795000000|2022-11-07|15/09/2022||0.2809||23847000000
2022-10-30 16:05:51|09422|103469|TW 3008|241.58B|241580000000|1,810.00|715,992|-12.56%|35|2023-01-12|15/12/2022||36.18||12910000000|2022-10-13|15/09/2022||35.35||12100000000
2022-10-30 16:05:52|09423|49990|HK 0916|83.82B|83820000000|10.00|16,199,278|-44.99%|36|2022-10-28|15/09/2022||0.08|||2022-08-23|15/06/2022|0.25|0.24|11250000000|11240000000
2022-10-30 16:05:54|09423|49990|HK 0916|83.82B|83820000000|10.00|16,199,278|-44.99%|36|2022-10-28|15/09/2022||0.08|||2022-08-23|15/06/2022|0.25|0.24|11250000000|11240000000
2022-10-30 16:05:55|09424|13874|HK 0384|40.86B|40860000000|7.51|9,599,981|-61.41%|23|2022-11-29|15/09/2022||1.02||36398000000|2022-08-31|15/06/2022||||
2022-10-30 16:05:56|09424|13874|HK 0384|40.86B|40860000000|7.51|9,599,981|-61.41%|23|2022-11-29|15/09/2022||1.02||36398000000|2022-08-31|15/06/2022||||
2022-10-30 16:05:58|09425|996186|BK ADVANCn|562.13B|562130000000|189.00|5,788,674|0%|26|2023-02-06|15/12/2022||2.49||50090000000|2022-11-03|15/09/2022||2.18||44960000000
2022-10-30 16:06:01|09425|996186|BK ADVANCn|562.13B|562130000000|189.00|5,788,674|0%|26|2023-02-06|15/12/2022||2.49||50090000000|2022-11-03|15/09/2022||2.18||44960000000
2022-10-30 16:06:01|09426|103218|TW 2207|315.69B|315690000000|578.00|216,251|-5.56%|33|2022-11-16|15/09/2022||8.27||58650000000|2022-08-11|15/06/2022|-1.49|6.35|56760000000|57420000000
2022-10-30 16:06:03|09426|103218|TW 2207|315.69B|315690000000|578.00|216,251|-5.56%|33|2022-11-16|15/09/2022||8.27||58650000000|2022-08-11|15/06/2022|-1.49|6.35|56760000000|57420000000
2022-10-30 16:06:03|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
2022-10-30 16:06:05|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
2022-10-30 16:06:05|09428|996189|BK BDMSn|472.79B|472790000000|29.75|40,729,076|26.6%|0||
2022-10-30 16:06:07|09428|996189|BK BDMSn|472.79B|472790000000|29.75|40,729,076|26.6%|0||
2022-10-30 16:06:09|09429|103393|TW 2609|211.62B|211620000000|60.60|49,728,524|-37.2%|33|2022-11-17|15/09/2022||13.82||98690000000|2022-08-11|15/06/2022|15.9|15.9|109450000000|109450000000
2022-10-30 16:06:10|09429|103393|TW 2609|211.62B|211620000000|60.60|49,728,524|-37.2%|33|2022-11-17|15/09/2022||13.82||98690000000|2022-08-11|15/06/2022|15.9|15.9|109450000000|109450000000
2022-10-30 16:06:12|09430|103445|TW 2887|175.85B|175850000000|13.45|25,025,259|-26.3%|35|2023-02-24|15/12/2022||0.3716||12590000000|2022-11-15|15/09/2022||0.2859||13290000000
2022-10-30 16:06:13|09430|103445|TW 2887|175.85B|175850000000|13.45|25,025,259|-26.3%|35|2023-02-24|15/12/2022||0.3716||12590000000|2022-11-15|15/09/2022||0.2859||13290000000
2022-10-30 16:06:15|09431|103441|TW 2883|211.64B|211640000000|11.70|33,964,898|-17.61%|30|2022-11-30|15/09/2022||0.44|||2022-10-18|15/06/2022|1.14|0.23|146400000000|
2022-10-30 16:06:16|09431|103441|TW 2883|211.64B|211640000000|11.70|33,964,898|-17.61%|30|2022-11-30|15/09/2022||0.44|||2022-10-18|15/06/2022|1.14|0.23|146400000000|
2022-10-30 16:06:18|09432|13206|QE IQCD|94.8B|94800000000|15.670|2,416,336|-0.06%|38|2023-02-06|15/12/2022||0.43||5210000000|2022-10-26|15/09/2022|0.27|0.3607|4210000000|4640000000
2022-10-30 16:06:19|09432|13206|QE IQCD|94.8B|94800000000|15.670|2,416,336|-0.06%|38|2023-02-06|15/12/2022||0.43||5210000000|2022-10-26|15/09/2022|0.27|0.3607|4210000000|4640000000
2022-10-30 16:06:21|09433|1050117|NASDAQ ZLAB|2.28B|2280000000|23.75|566,634|-77.25%|24|2022-11-08|15/09/2022||-1.25||54230000|2022-08-09|15/06/2022|-1.44|-1.08|48180000|47130000
2022-10-30 16:06:22|09433|1050117|NASDAQ ZLAB|2.28B|2280000000|23.75|566,634|-77.25%|24|2022-11-08|15/09/2022||-1.25||54230000|2022-08-09|15/06/2022|-1.44|-1.08|48180000|47130000
2022-10-30 16:06:25|09434|941316|ADX ADCB|63.5B|63500000000|9.14|3,473,515|10.12%|34|2023-01-30|15/12/2022||0.23||3420000000|2022-10-24|15/09/2022|0.21|0.22|5610000000|3340000000
2022-10-30 16:06:25|09434|941316|ADX ADCB|63.5B|63500000000|9.14|3,473,515|10.12%|34|2023-01-30|15/12/2022||0.23||3420000000|2022-10-24|15/09/2022|0.21|0.22|5610000000|3340000000
2022-10-30 16:06:27|09435|1115063|HK 2359|243.74B|243740000000|66.05|2,980,438|-60.28%|18|2022-10-27|15/09/2022||0.7534||13520000000|2022-07-26|15/06/2022|1.17|1.08|10780000000|10790000000
2022-10-30 16:06:27|09435|1115063|HK 2359|243.74B|243740000000|66.05|2,980,438|-60.28%|18|2022-10-27|15/09/2022||0.7534||13520000000|2022-07-26|15/06/2022|1.17|1.08|10780000000|10790000000
2022-10-30 16:06:29|09436|1164709|NYSE BEKE|12.9B|12900000000|10.30|11,869,549|-43.47%|8|2022-11-21|15/09/2022||0.7897||18410000000|2022-08-23|15/06/2022|-0.52|-1.59|13780000000|11370000000
2022-10-30 16:06:29|09436|1164709|NYSE BEKE|12.9B|12900000000|10.30|11,869,549|-43.47%|8|2022-11-21|15/09/2022||0.7897||18410000000|2022-08-23|15/06/2022|-0.52|-1.59|13780000000|11370000000
2022-10-30 16:06:32|09437|13889|HK 2328|165.71B|165710000000|7.45|25,730,548|2.34%|25|2022-11-02|15/09/2022||1.17||493521000000|2022-08-26|15/06/2022||0.64|124940000000|125010000000
2022-10-30 16:06:32|09437|13889|HK 2328|165.71B|165710000000|7.45|25,730,548|2.34%|25|2022-11-02|15/09/2022||1.17||493521000000|2022-08-26|15/06/2022||0.64|124940000000|125010000000
2022-10-30 16:06:34|09438|103293|TW 2409|131.6B|131600000000|17.20|56,988,327|-17.05%|35|2023-02-09|15/12/2022||-0.7342||54590000000|2022-10-27|15/09/2022||-0.6689||55300000000
2022-10-30 16:06:35|09438|103293|TW 2409|131.6B|131600000000|17.20|56,988,327|-17.05%|35|2023-02-09|15/12/2022||-0.7342||54590000000|2022-10-27|15/09/2022||-0.6689||55300000000
2022-10-30 16:06:39|09439|103438|TW 2880|287.18B|287180000000|21.05|12,201,880|6.96%|33|2022-11-28|15/09/2022||0.38||12930000000|2022-08-24|15/06/2022|0.33|0.32|12340000000|12340000000
2022-10-30 16:06:39|09439|103438|TW 2880|287.18B|287180000000|21.05|12,201,880|6.96%|33|2022-11-28|15/09/2022||0.38||12930000000|2022-08-24|15/06/2022|0.33|0.32|12340000000|12340000000
2022-10-30 16:06:42|09440|1012812|TWO 6488|152.33B|152330000000|350.00|2,259|-53.95%|25|2022-11-01|15/09/2022||11.43||18350000000|2022-08-09|15/06/2022|6.24|6.67|17540000000|17540000000
2022-10-30 16:06:43|09440|1012812|TWO 6488|152.33B|152330000000|350.00|2,259|-53.95%|25|2022-11-01|15/09/2022||11.43||18350000000|2022-08-09|15/06/2022|6.24|6.67|17540000000|17540000000
2022-10-30 16:06:45|09441|103546|TW 3481|112.18B|112180000000|11.80|67,976,673|-29.66%|35|2023-02-10|15/12/2022||-0.6903||51990000000|2022-10-28|15/09/2022||-0.7034||50130000000
2022-10-30 16:06:46|09441|103546|TW 3481|112.18B|112180000000|11.80|67,976,673|-29.66%|35|2023-02-10|15/12/2022||-0.6903||51990000000|2022-10-28|15/09/2022||-0.7034||50130000000
2022-10-30 16:06:49|09442|103459|TW 2912|277.58B|277580000000|267.00|1,218,205|-4.98%|35|2023-02-24|15/12/2022||2.54||75560000000|2022-11-03|15/09/2022||2.74||73530000000
2022-10-30 16:06:49|09442|103459|TW 2912|277.58B|277580000000|267.00|1,218,205|-4.98%|35|2023-02-24|15/12/2022||2.54||75560000000|2022-11-03|15/09/2022||2.74||73530000000
2022-10-30 16:06:51|09443|103237|TW 2327|89.86B|89860000000|334.15|2,310,779|-38.25%|25|2022-10-26|15/09/2022||10.77||30290000000|2022-08-11|15/06/2022|11.05|11.15|31320000000|31080000000
2022-10-30 16:06:51|09443|103237|TW 2327|89.86B|89860000000|334.15|2,310,779|-38.25%|25|2022-10-26|15/09/2022||10.77||30290000000|2022-08-11|15/06/2022|11.05|11.15|31320000000|31080000000
2022-10-30 16:06:54|09444|102177|PS ALI|376.31B|376310000000|25.500|14,250,470|-27.35%|32|2023-02-15|15/12/2022||0.3185||37380000000|2022-11-08|15/09/2022||0.3022||28980000000
2022-10-30 16:06:54|09444|102177|PS ALI|376.31B|376310000000|25.500|14,250,470|-27.35%|32|2023-02-15|15/12/2022||0.3185||37380000000|2022-11-08|15/09/2022||0.3022||28980000000
2022-10-30 16:06:57|09445|32497|HK 0914|137.07B|137070000000|21.20|5,412,372|-45.22%|35|2022-10-28|15/09/2022||0.8992||40040000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-10-30 16:06:57|09445|32497|HK 0914|137.07B|137070000000|21.20|5,412,372|-45.22%|35|2022-10-28|15/09/2022||0.8992||40040000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-10-30 16:06:59|09446|1177479|JO NPHJ|68.7B|68700000000|17,604.00|1,062,747|-23.04%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2022-10-30 16:07:01|09446|1177479|JO NPHJ|68.7B|68700000000|17,604.00|1,062,747|-23.04%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2022-10-30 16:07:02|09447|990796|HK 1658|387.3B|387300000000|3.85|49,914,314|-31.98%|19|2022-10-27|15/09/2022|||||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-10-30 16:07:04|09447|990796|HK 1658|387.3B|387300000000|3.85|49,914,314|-31.98%|19|2022-10-27|15/09/2022|||||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-10-30 16:07:06|09448|103501|TW 3045|265.97B|265970000000|94.30|4,223,890|-3.87%|35|2023-02-03|15/12/2022||0.8648||51080000000|2022-11-10|15/09/2022||1.12||43050000000
2022-10-30 16:07:07|09448|103501|TW 3045|265.97B|265970000000|94.30|4,223,890|-3.87%|35|2023-02-03|15/12/2022||0.8648||51080000000|2022-11-10|15/09/2022||1.12||43050000000
2022-10-30 16:07:09|09449|13194|QE QISB|57.18B|57180000000|24.200|1,282,963|31.38%|38|2023-01-18|15/12/2022||0.4||1640000000|2022-10-19|15/09/2022|0.44|0.404|2310000000|1600000000
2022-10-30 16:07:10|09449|13194|QE QISB|57.18B|57180000000|24.200|1,282,963|31.38%|38|2023-01-18|15/12/2022||0.4||1640000000|2022-10-19|15/09/2022|0.44|0.404|2310000000|1600000000
2022-10-30 16:07:13|09450|50547|WA CEZP|435.02B|435020000000|810.50|320,922|10.57%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|12.9||54500000000|67930000000
2022-10-30 16:07:13|09450|50547|WA CEZP|435.02B|435020000000|810.50|320,922|10.57%|34|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|12.9||54500000000|67930000000
2022-10-30 16:07:15|09451|1012654|TW 5876|203.62B|203620000000|45.55|4,763,576|3.52%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.81|0.81|14650000000|
2022-10-30 16:07:16|09451|1012654|TW 5876|203.62B|203620000000|45.55|4,763,576|3.52%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.81|0.81|14650000000|
2022-10-30 16:07:18|09452|103285|TW 2395|227.86B|227860000000|293.50|796,600|-19.15%|32|2022-11-04|15/09/2022||3.54||17810000000|2022-08-03|15/06/2022|3.17|2.93|16820000000|16130000000
2022-10-30 16:07:19|09452|103285|TW 2395|227.86B|227860000000|293.50|796,600|-19.15%|32|2022-11-04|15/09/2022||3.54||17810000000|2022-08-03|15/06/2022|3.17|2.93|16820000000|16130000000
2022-10-30 16:07:22|09453|103448|TW 2890|182.3B|182300000000|16.00|23,569,771|14.2%|34|2022-11-16|15/09/2022||0.3762||11740000000|2022-08-11|15/06/2022|0.33|0.3465|15660000000|11080000000
2022-10-30 16:07:22|09453|103448|TW 2890|182.3B|182300000000|16.00|23,569,771|14.2%|34|2022-11-16|15/09/2022||0.3762||11740000000|2022-08-11|15/06/2022|0.33|0.3465|15660000000|11080000000
2022-10-30 16:07:24|09454|41375|JO AMSJ|385.93B|385930000000|146,938|258,685|1.44%|28|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|101.16|11831|85580000000|94149000000
2022-10-30 16:07:27|09455|50024|HK 6030|258.66B|258660000000|11.94|5,311,825|-38.4%|35|2022-10-28|15/09/2022||0.45|||2022-08-17|15/06/2022||0.38||
2022-10-30 16:07:29|09456|1155056|HK 6186|41.8B|41800000000|4.61|15,937,187|-64.43%|0||
2022-10-30 16:07:31|09454|41375|JO AMSJ|385.93B|385930000000|146,938|258,685|1.44%|28|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|101.16|11831|85580000000|94149000000
2022-10-30 16:07:32|09457|1089444|HK 0788|126.73B|126730000000|0.720|99,397,774|-28.71%|21|2022-10-19|15/09/2022||||86585000000|2022-08-08|15/06/2022|||22850000000|
2022-10-30 16:07:34|09455|50024|HK 6030|258.66B|258660000000|11.94|5,311,825|-38.4%|35|2022-10-28|15/09/2022||0.45|||2022-08-17|15/06/2022||0.38||
2022-10-30 16:07:36|09458|8582|HK 3328|328.61B|328610000000|3.950|14,693,365|-14.69%|37|2022-10-31|15/09/2022||0.37|||2022-08-26|15/06/2022|0.26|0.28|66300000000|
2022-10-30 16:07:36|09456|1155056|HK 6186|41.8B|41800000000|4.61|15,937,187|-64.43%|0||
2022-10-30 16:07:38|09457|1089444|HK 0788|126.73B|126730000000|0.720|99,397,774|-28.71%|21|2022-10-19|15/09/2022||||86585000000|2022-08-08|15/06/2022|||22850000000|
2022-10-30 16:07:40|09459|26963|BMV GAPB|151B|151000000000|298.84|1,234,764|15.15%|38|2023-02-23|15/12/2022||4.01||6890000000|2022-10-27|15/09/2022|5.18|4.25|6750000000|6430000000
2022-10-30 16:07:41|09458|8582|HK 3328|328.61B|328610000000|3.950|14,693,365|-14.69%|37|2022-10-31|15/09/2022||0.37|||2022-08-26|15/06/2022|0.26|0.28|66300000000|
2022-10-30 16:07:42|09460|1096239|NYSE TME|6.22B|6220000000|3.67|9,334,032|-53.31%|17|2022-11-15|15/09/2022||0.5838||7080000000|2022-08-15|15/06/2022|0.63|0.56|6910000000|6620000000
2022-10-30 16:07:44|09459|26963|BMV GAPB|151B|151000000000|298.84|1,234,764|15.15%|38|2023-02-23|15/12/2022||4.01||6890000000|2022-10-27|15/09/2022|5.18|4.25|6750000000|6430000000
2022-10-30 16:07:46|09460|1096239|NYSE TME|6.22B|6220000000|3.67|9,334,032|-53.31%|17|2022-11-15|15/09/2022||0.5838||7080000000|2022-08-15|15/06/2022|0.63|0.56|6910000000|6620000000
2022-10-30 16:07:46|09461|103248|TW 2345|132.21B|132210000000|237.00|4,185,823|-2.67%|28|2022-11-10|15/09/2022||3.58||19900000000|2022-08-12|15/06/2022|3.72|3.66|18700000000|18700000000
2022-10-30 16:07:48|09461|103248|TW 2345|132.21B|132210000000|237.00|4,185,823|-2.67%|28|2022-11-10|15/09/2022||3.58||19900000000|2022-08-12|15/06/2022|3.72|3.66|18700000000|18700000000
2022-10-30 16:07:50|09462|13955|NYSE SCCO|36.42B|36420000000|47.11|1,507,037|-21.47%|38|2023-01-31|15/12/2022||0.733||2400000000|2022-10-26|15/09/2022||0.6413||2280000000
2022-10-30 16:07:51|09462|13955|NYSE SCCO|36.42B|36420000000|47.11|1,507,037|-21.47%|38|2023-01-31|15/12/2022||0.733||2400000000|2022-10-26|15/09/2022||0.6413||2280000000
2022-10-30 16:07:52|09463|992966|NASDAQ GDS|1.84B|1840000000|9.63|1,051,640|-83.79%|25|2022-11-15|15/09/2022||-0.3246||2350000000|2022-08-23|15/06/2022|-0.27|-0.3681|2310000000|2280000000
2022-10-30 16:07:53|09463|992966|NASDAQ GDS|1.84B|1840000000|9.63|1,051,640|-83.79%|25|2022-11-15|15/09/2022||-0.3246||2350000000|2022-08-23|15/06/2022|-0.27|-0.3681|2310000000|2280000000
2022-10-30 16:07:57|09464|102197|PS BDO|558.42B|558420000000|127.30|2,373,935|2.58%|32|2023-03-01|15/12/2022||3.39||55150000000|2022-11-09|15/09/2022||2.9||54210000000
2022-10-30 16:07:58|09464|102197|PS BDO|558.42B|558420000000|127.30|2,373,935|2.58%|32|2023-03-01|15/12/2022||3.39||55150000000|2022-11-09|15/09/2022||2.9||54210000000
2022-10-30 16:08:00|09465|102322|PS SM|1T|1000000000000|820.00|342,868|-15.03%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|11.22||126400000000|
2022-10-30 16:08:00|09465|102322|PS SM|1T|1000000000000|820.00|342,868|-15.03%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|11.22||126400000000|
2022-10-30 16:08:03|09466|27010|BMV TLEVISACPO|58.86B|58860000000|20.84|3,717,070|-50.14%|33|2023-02-23|15/12/2022||0.4094||19550000000|2022-10-27|15/09/2022||0.3676||19070000000
2022-10-30 16:08:05|09466|27010|BMV TLEVISACPO|58.86B|58860000000|20.84|3,717,070|-50.14%|33|2023-02-23|15/12/2022||0.4094||19550000000|2022-10-27|15/09/2022||0.3676||19070000000
2022-10-30 16:08:07|09467|1012588|TWO 5347|105.06B|105060000000|64.10|6,034|-55.64%|26|2023-02-24|15/12/2022||1.83||12300000000|2022-11-03|15/09/2022||2.21||13260000000
2022-10-30 16:08:08|09467|1012588|TWO 5347|105.06B|105060000000|64.10|6,034|-55.64%|26|2023-02-24|15/12/2022||1.83||12300000000|2022-11-03|15/09/2022||2.21||13260000000
2022-10-30 16:08:10|09468|29715|NYSE VIPS|4.44B|4440000000|6.98|5,303,964|-37.46%|36|2023-02-22|15/12/2022||2.87||32810000000|2022-11-16|15/09/2022||1.76||22150000000
2022-10-30 16:08:11|09468|29715|NYSE VIPS|4.44B|4440000000|6.98|5,303,964|-37.46%|36|2023-02-22|15/12/2022||2.87||32810000000|2022-11-16|15/09/2022||1.76||22150000000
2022-10-30 16:08:13|09469|1096151|HK 1772|75.32B|75320000000|52.50|4,228,585|-49.62%|24|2022-10-31|15/09/2022||2.35||12640000000|2022-08-30|15/06/2022|2.09|2.1|10330000000|10330000000
2022-10-30 16:08:14|09469|1096151|HK 1772|75.32B|75320000000|52.50|4,228,585|-49.62%|24|2022-10-31|15/09/2022||2.35||12640000000|2022-08-30|15/06/2022|2.09|2.1|10330000000|10330000000
2022-10-30 16:08:16|09470|50049|HK 0881|74.55B|74550000000|31.00|4,906,280|-55.93%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.54||95625000000
2022-10-30 16:08:17|09470|50049|HK 0881|74.55B|74550000000|31.00|4,906,280|-55.93%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.54||95625000000
2022-10-30 16:08:19|09471|12865|EGX COMI|95.44B|95440000000|31.80|6,090,183|-5.63%|27|2023-02-07|15/12/2022||1.46||8100000000|2022-11-10|15/09/2022||1.4||8140000000
2022-10-30 16:08:20|09471|12865|EGX COMI|95.44B|95440000000|31.80|6,090,183|-5.63%|27|2023-02-07|15/12/2022||1.46||8100000000|2022-11-10|15/09/2022||1.4||8140000000
2022-10-30 16:08:23|09472|996211|BK PTTEPn|716.58B|716580000000|180.50|12,471,642|53.62%|26|2023-01-26|15/12/2022||10.02||102810000000|2022-11-03|15/09/2022||4.57||85320000000
2022-10-30 16:08:23|09472|996211|BK PTTEPn|716.58B|716580000000|180.50|12,471,642|53.62%|26|2023-01-26|15/12/2022||10.02||102810000000|2022-11-03|15/09/2022||4.57||85320000000
2022-10-30 16:08:25|09473|102170|PS AC|412.97B|412970000000|667.00|327,634|-22.71%|31|2022-11-16|15/09/2022||11.18|||2022-08-15|15/06/2022|10.15|10.15|62130000000|
2022-10-30 16:08:26|09473|102170|PS AC|412.97B|412970000000|667.00|327,634|-22.71%|31|2022-11-16|15/09/2022||11.18|||2022-08-15|15/06/2022|10.15|10.15|62130000000|
2022-10-30 16:08:27|09474|13191|QE MARK|35.8B|35800000000|3.850|9,059,058|-19.5%|38|2023-01-26|15/12/2022|||||2022-10-12|15/09/2022|0.04|0.0591|1870000000|1160000000
2022-10-30 16:08:29|09474|13191|QE MARK|35.81B|35810000000|3.850|9,059,058|-19.5%|38|2023-01-26|15/12/2022|||||2022-10-12|15/09/2022|0.04|0.0591|1870000000|1160000000
2022-10-30 16:08:30|09475|13887|HK 1919|184.6B|184600000000|8.79|35,273,403|-27.24%|34|2022-10-31|15/09/2022||6.36||370122000000|2022-08-30|15/06/2022|2.31||105260000000|
2022-10-30 16:08:32|09475|13887|HK 1919|184.6B|184600000000|8.79|35,273,403|-27.24%|34|2022-10-31|15/09/2022||6.36||370122000000|2022-08-30|15/06/2022|2.31||105260000000|
2022-10-30 16:08:34|09476|50000|HK 1193|50.56B|50560000000|21.85|2,484,112|-47.73%|29|2022-10-13|15/09/2022|||||2022-08-26|15/06/2022|1.34|1.36|48100000000|39972000000
2022-10-30 16:08:35|09476|50000|HK 1193|50.56B|50560000000|21.85|2,484,112|-47.73%|29|2022-10-13|15/09/2022|||||2022-08-26|15/06/2022|1.34|1.36|48100000000|39972000000
2022-10-30 16:08:38|09477|32499|HK 0168|102.49B|102490000000|57.55|3,461,505|-14.93%|35|2022-10-27|15/09/2022||1.13||9850000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-10-30 16:08:38|09477|32499|HK 0168|102.49B|102490000000|57.55|3,461,505|-14.93%|35|2022-10-27|15/09/2022||1.13||9850000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-10-30 16:08:42|09478|103623|TW 4938|151.27B|151270000000|56.70|5,604,541|-16.62%|34|2022-11-10|15/09/2022||1.74||338030000000|2022-08-11|15/06/2022|1.17|1.16|283660000000|278740000000
2022-10-30 16:08:42|09478|103623|TW 4938|151.27B|151270000000|56.70|5,604,541|-16.62%|34|2022-11-10|15/09/2022||1.74||338030000000|2022-08-11|15/06/2022|1.17|1.16|283660000000|278740000000
2022-10-30 16:08:45|09479|8544|HK 0004|69.68B|69680000000|22.80|866,484|-15.56%|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
2022-10-30 16:08:45|09479|8544|HK 0004|69.68B|69680000000|22.80|866,484|-15.56%|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
2022-10-30 16:08:49|09480|27075|BMV BIMBOA|338.38B|338380000000|76.320|2,436,729|25.24%|38|2023-02-23|15/12/2022||1.04||110960000000|2022-10-27|15/09/2022||1.02||99410000000
2022-10-30 16:08:49|09480|27075|BMV BIMBOA|338.38B|338380000000|76.320|2,436,729|25.24%|38|2023-02-23|15/12/2022||1.04||110960000000|2022-10-27|15/09/2022||1.02||99410000000
2022-10-30 16:08:51|09481|50181|JO CLSJ|77.49B|77490000000|31,764|722,009|13.91%|18|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000
2022-10-30 16:08:52|09481|50181|JO CLSJ|77.49B|77490000000|31,764|722,009|13.91%|18|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000
2022-10-30 16:08:54|09482|9215|HK 0836|55.42B|55420000000|11.52|19,357,074|-42.69%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.91|||
2022-10-30 16:08:55|09482|9215|HK 0836|55.42B|55420000000|11.52|19,357,074|-42.69%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.91|||
2022-10-30 16:08:57|09483|103223|TW 2301|146.6B|146600000000|64.20|7,512,880|4.73%|34|2023-02-28|15/12/2022||1.7||46740000000|2022-11-02|15/09/2022||1.76||46380000000
2022-10-30 16:08:58|09483|103223|TW 2301|146.6B|146600000000|64.20|7,512,880|4.73%|34|2023-02-28|15/12/2022||1.7||46740000000|2022-11-02|15/09/2022||1.76||46380000000
2022-10-30 16:09:00|09484|12547|DFM EMAR|49.9B|49900000000|6.100|21,120,710|52.12%|38|2023-02-15|15/12/2022||0.05||7340000000|2022-11-16|15/09/2022||0.18||6810000000
2022-10-30 16:09:01|09484|12547|DFM EMAR|49.9B|49900000000|6.100|21,120,710|52.12%|38|2023-02-15|15/12/2022||0.05||7340000000|2022-11-16|15/09/2022||0.18||6810000000
2022-10-30 16:09:03|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-72.67%|19|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022||1.98||126972000000
2022-10-30 16:09:03|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-72.67%|19|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022||1.98||126972000000
2022-10-30 16:09:09|09486|941317|ADX ALDAR|34.05B|34050000000|4.330|10,232,611|7.18%|34|2023-02-16|15/12/2022||0.08||3040000000|2022-11-16|15/09/2022|0.07|0.11|2710000000|2680000000
2022-10-30 16:09:09|09486|941317|ADX ALDAR|34.05B|34050000000|4.330|10,232,611|7.18%|34|2023-02-16|15/12/2022||0.08||3040000000|2022-11-16|15/09/2022|0.07|0.11|2710000000|2680000000
2022-10-30 16:09:13|09487|13894|HK 3323|41.16B|41160000000|4.88|19,222,238|-50.1%|29|2022-11-03|15/09/2022||0.46|||2022-08-26|15/06/2022|0.46|0.26||129051000000
2022-10-30 16:09:13|09487|13894|HK 3323|41.16B|41160000000|4.88|19,222,238|-50.1%|29|2022-11-03|15/09/2022||0.46|||2022-08-26|15/06/2022|0.46|0.26||129051000000
2022-10-30 16:09:16|09488|41422|SN|8.72T|8720000000000|86.29|142,157,413.74|22.22%|34|2023-01-31|15/12/2022||2.53||638850000000|2022-10-28|15/09/2022||2.82||700850000000
2022-10-30 16:09:17|09488|41422|SN|8.72T|8720000000000|86.29|142,157,413.74|22.22%|34|2023-01-31|15/12/2022||2.53||638850000000|2022-10-28|15/09/2022||2.82||700850000000
2022-10-30 16:09:20|09489|11169|KSE ZAIN|2.59B|2590000000|598|3,657,771|0.17%|37|2022-11-08|15/09/2022||0.01||405550000|2022-07-12|15/06/2022|0.01|0.01|421100000|403260000
2022-10-30 16:09:20|09489|11169|KSE ZAIN|2.59B|2590000000|598|3,657,771|0.17%|37|2022-11-08|15/09/2022||0.01||405550000|2022-07-12|15/06/2022|0.01|0.01|421100000|403260000
2022-10-30 16:09:23|09490|103446|TW 2888|113.88B|113880000000|8.05|31,542,794|-17.94%|34|2022-11-17|15/09/2022||0.43||59470000000|2022-08-30|15/06/2022|-0.04|0.215|27220000000|62340000000
2022-10-30 16:09:23|09490|103446|TW 2888|113.88B|113880000000|8.05|31,542,794|-17.94%|34|2022-11-17|15/09/2022||0.43||59470000000|2022-08-30|15/06/2022|-0.04|0.215|27220000000|62340000000
2022-10-30 16:09:25|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-30.29%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-10-30 16:09:26|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-30.29%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-10-30 16:09:28|09492|103399|TW 2615|192.22B|192220000000|68.50|17,653,213|-57.19%|34|2022-11-09|15/09/2022||8.52||67630000000|2022-08-10|15/06/2022|11.14|10.94|78680000000|76910000000
2022-10-30 16:09:30|09492|103399|TW 2615|192.22B|192220000000|68.50|17,653,213|-57.19%|34|2022-11-09|15/09/2022||8.52||67630000000|2022-08-10|15/06/2022|11.14|10.94|78680000000|76910000000
2022-10-30 16:09:32|09493|990779|HK 1548|41.86B|41860000000|19.80|7,127,296|-42.69%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-10-30 16:09:32|09493|990779|HK 1548|41.86B|41860000000|19.80|7,127,296|-42.69%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-10-30 16:09:34|09494|18288|NS SAMD|434.68B|434680000000|64.15|14,857,715|-48.13%|33|2023-02-13|15/12/2022||0.7067||187570000000|2022-11-09|15/09/2022||0.5||174590000000
2022-10-30 16:09:36|09495|959032|HK 0354|15.06B|15060000000|5.26|10,380,502|-59.6%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||0.17||10284000000
2022-10-30 16:09:39|09496|1057321|BK GULFn|595.46B|595460000000|50.75|18,637,793|17.34%|0||
2022-10-30 16:09:39|09494|18288|NS SAMD|434.68B|434680000000|64.15|14,857,715|-48.13%|33|2023-02-13|15/12/2022||0.7067||187570000000|2022-11-09|15/09/2022||0.5||174590000000
2022-10-30 16:09:41|09495|959032|HK 0354|15.06B|15060000000|5.26|10,380,502|-59.6%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||0.17||10284000000
2022-10-30 16:09:42|09497|103273|TW 2377|93.78B|93780000000|111.00|5,173,218|-20.71%|33|2022-11-10|15/09/2022||3.46||48740000000|2022-08-11|15/06/2022|3.6|3.64|48020000000|48370000000
2022-10-30 16:09:46|09496|1057321|BK GULFn|595.46B|595460000000|50.75|18,637,793|17.34%|0||
2022-10-30 16:09:46|09498|27014|BMV ASURB|133.91B|133910000000|446.35|433,634|7.5%|32|2023-02-22|15/12/2022||6.85||6120000000|2022-10-24|15/09/2022|8.49|7.25|6290000000|6040000000
2022-10-30 16:09:49|09497|103273|TW 2377|93.78B|93780000000|111.00|5,173,218|-20.71%|33|2022-11-10|15/09/2022||3.46||48740000000|2022-08-11|15/06/2022|3.6|3.64|48020000000|48370000000
2022-10-30 16:09:49|09499|103739|TW 8046|134.73B|134730000000|208.50|12,878,648|-57.49%|29|2023-03-01|15/12/2022||7.49||17140000000|2022-11-08|15/09/2022||7.75||17160000000
2022-10-30 16:09:51|09498|27014|BMV ASURB|133.91B|133910000000|446.35|433,634|7.5%|32|2023-02-22|15/12/2022||6.85||6120000000|2022-10-24|15/09/2022|8.49|7.25|6290000000|6040000000
2022-10-30 16:09:54|09499|103739|TW 8046|134.73B|134730000000|208.50|12,878,648|-57.49%|29|2023-03-01|15/12/2022||7.49||17140000000|2022-11-08|15/09/2022||7.75||17160000000
2022-10-30 16:09:54|09500|103077|TW 1476|116.88B|116880000000|426.00|900,575|-29.82%|33|2022-11-11|15/09/2022||6.5||10990000000|2022-08-09|15/06/2022|7.43|7.37|11220000000|11180000000
2022-10-30 16:09:57|09500|103077|TW 1476|116.88B|116880000000|426.00|900,575|-29.82%|33|2022-11-11|15/09/2022||6.5||10990000000|2022-08-09|15/06/2022|7.43|7.37|11220000000|11180000000
2022-10-30 16:09:58|09501|103341|TW 2474|119.32B|119320000000|167.00|2,960,575|3.73%|34|2022-11-08|15/09/2022||3.01||8500000000|2022-08-08|15/06/2022|4.86|4.83|5280000000|5280000000
2022-10-30 16:10:00|09501|103341|TW 2474|119.32B|119320000000|167.00|2,960,575|3.73%|34|2022-11-08|15/09/2022||3.01||8500000000|2022-08-08|15/06/2022|4.86|4.83|5280000000|5280000000
2022-10-30 16:10:02|09502|32490|HK 0151|62.86B|62860000000|5.29|6,380,671|-12.27%|19|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:10:02|09502|32490|HK 0151|62.86B|62860000000|5.29|6,380,671|-12.27%|19|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:10:05|09503|32484|HK 0322|72.12B|72120000000|12.80|7,248,035|-12.09%|30|2022-08-22|15/06/2022||0.18||37994000000|2022-03-28|15/12/2021||0.31||42967000000
2022-10-30 16:10:05|09503|32484|HK 0322|72.12B|72120000000|12.80|7,248,035|-12.09%|30|2022-08-22|15/06/2022||0.18||37994000000|2022-03-28|15/12/2021||0.31||42967000000
2022-10-30 16:10:09|09504|42646|AT OTEr|6.88B|6880000000|15.72|401,822|2.75%|38|2023-02-23|15/12/2022||0.3202||906070000|2022-11-10|15/09/2023||||
2022-10-30 16:10:09|09504|42646|AT OTEr|6.88B|6880000000|15.72|401,822|2.75%|38|2023-02-23|15/12/2022||0.3202||906070000|2022-11-10|15/09/2023||||
2022-10-30 16:10:11|09505|20685|NYSE DQ|3.48B|3480000000|46.37|1,411,561|-40.39%|34|2022-11-15|15/09/2022|0.84|7.28|1220000000|1230000000|2022-08-03|15/06/2022|8.18|8.39|1240000000|1310000000
2022-10-30 16:10:15|09505|20685|NYSE DQ|3.48B|3480000000|46.37|1,411,561|-40.39%|34|2022-11-15|15/09/2022|0.84|7.28|1220000000|1230000000|2022-08-03|15/06/2022|8.18|8.39|1240000000|1310000000
2022-10-30 16:10:20|09506|103731|TW 6505|779.22B|779220000000|81.80|2,516,548|-18.2%|34|2022-11-11|15/09/2022||1.07||219290000000|2022-08-09|15/06/2022|1.98|2.06|239290000000|251980000000
2022-10-30 16:10:21|09506|103731|TW 6505|779.22B|779220000000|81.80|2,516,548|-18.2%|34|2022-11-11|15/09/2022||1.07||219290000000|2022-08-09|15/06/2022|1.98|2.06|239290000000|251980000000
2022-10-30 16:10:23|09507|102243|PS ICT|351.54B|351540000000|173.000|1,851,638|-3.89%|29|2022-11-09|15/09/2022||0.06|||2022-08-09|15/06/2022|0.0625|0.07|544100000|534600000
2022-10-30 16:10:23|09507|102243|PS ICT|351.54B|351540000000|173.000|1,851,638|-3.89%|29|2022-11-09|15/09/2022||0.06|||2022-08-09|15/06/2022|0.0625|0.07|544100000|534600000
2022-10-30 16:10:26|09508|996212|BK PTTGCn|191.63B|191630000000|42.50|9,151,861|-32.27%|26|2023-02-13|15/12/2022||1.19||291090000000|2022-11-09|15/09/2022||1.37||75680000000
2022-10-30 16:10:27|09508|996212|BK PTTGCn|191.63B|191630000000|42.50|9,151,861|-32.27%|26|2023-02-13|15/12/2022||1.19||291090000000|2022-11-09|15/09/2022||1.37||75680000000
2022-10-30 16:10:30|09509|100143|HK 3888|31.14B|31140000000|22.95|5,235,191|-31.39%|35|2022-11-15|15/09/2022||0.0233||2010000000|2022-08-23|15/06/2022|-0.11|0.0767|1830000000|1910000000
2022-10-30 16:10:30|09509|100143|HK 3888|31.14B|31140000000|22.95|5,235,191|-31.39%|35|2022-11-15|15/09/2022||0.0233||2010000000|2022-08-23|15/06/2022|-0.11|0.0767|1830000000|1910000000
2022-10-30 16:10:37|09510|943516|HK 2202|171.37B|171370000000|11.32|8,608,341|-37.87%|32|2022-10-29|15/09/2022||0.4613||89200000000|2022-08-30|15/06/2022|1.06|0.8328|164260000000|155040000000
2022-10-30 16:10:37|09510|943516|HK 2202|171.37B|171370000000|11.32|8,608,341|-37.87%|32|2022-10-29|15/09/2022||0.4613||89200000000|2022-08-30|15/06/2022|1.06|0.8328|164260000000|155040000000
2022-10-30 16:10:41|09511|49994|HK 1066|52.65B|52650000000|11.52|6,334,094|-13.12%|26|2022-11-16|15/09/2022|||||2022-08-22|15/06/2022||0.29||7176000000
2022-10-30 16:10:42|09511|49994|HK 1066|52.65B|52650000000|11.52|6,334,094|-13.12%|26|2022-11-16|15/09/2022|||||2022-08-22|15/06/2022||0.29||7176000000
2022-10-30 16:10:44|09512|49970|HK 0270|39.82B|39820000000|6.09|9,775,981|-37.86%|31|2022-10-31|15/09/2022||0.33|||2022-08-30|15/06/2022|0.23|0.23|11910000000|
2022-10-30 16:10:44|09512|49970|HK 0270|39.82B|39820000000|6.09|9,775,981|-37.86%|31|2022-10-31|15/09/2022||0.33|||2022-08-30|15/06/2022|0.23|0.23|11910000000|
2022-10-30 16:10:47|09513|11115|KSE AGLT|1.96T|1960000000000|788|6,499,623|-7.96%|37|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.01||140000000|140000000
2022-10-30 16:10:50|09513|11115|KSE AGLT|1.96T|1960000000000|788|6,499,623|-7.96%|37|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.01||140000000|140000000
2022-10-30 16:10:52|09514|37875|WA LPPP|15.3B|15300000000|8,250|2,363|-42.43%|44|2022-11-22|15/10/2022||100.31||4314000000|2022-10-06|15/07/2022|100.31|100.31|4340000000|4070000000
2022-10-30 16:10:53|09514|37875|WA LPPP|15.3B|15300000000|8,250|2,363|-42.43%|44|2022-11-22|15/10/2022||100.31||4314000000|2022-10-06|15/07/2022|100.31|100.31|4340000000|4070000000
2022-10-30 16:10:55|09515|1012156|TWO 3105|48.33B|48330000000|114.00|4,350|-68.11%|26|2023-02-09|15/12/2022||0.6956||4440000000|2022-11-01|15/09/2022||0.3306||4020000000
2022-10-30 16:10:55|09515|1012156|TWO 3105|48.33B|48330000000|114.00|4,350|-68.11%|26|2023-02-09|15/12/2022||0.6956||4440000000|2022-11-01|15/09/2022||0.3306||4020000000
2022-10-30 16:10:59|09516|49993|HK 0998|206.81B|206810000000|3.00|22,346,159|-12.28%|35|2022-10-28|15/09/2022||0.16|||2022-08-25|15/06/2022|0.385|0.385|54300000000|54370000000
2022-10-30 16:10:59|09516|49993|HK 0998|206.81B|206810000000|3.00|22,346,159|-12.28%|35|2022-10-28|15/09/2022||0.16|||2022-08-25|15/06/2022|0.385|0.385|54300000000|54370000000
2022-10-30 16:11:02|09517|102122|CN BIC_p1|28.85T|28850000000000|30,880.0|407,072|-8.64%|35|2023-02-21|15/12/2022||1550.78||5976560000000|2022-11-09|15/09/2022||1622.46||5727930000000
2022-10-30 16:11:03|09517|102122|CN BIC_p1|28.85T|28850000000000|30,880.0|407,072|-8.64%|35|2023-02-21|15/12/2022||1550.78||5976560000000|2022-11-09|15/09/2022||1622.46||5727930000000
2022-10-30 16:11:05|09518|8781|BU GDRB|1.52T|1520000000000|8,180.0|219,462|-6.19%|38|2023-02-09|15/12/2022||||172300000000|2022-11-08|15/09/2022||||170000000000
2022-10-30 16:11:06|09518|8781|BU GDRB|1.52T|1520000000000|8,180.0|219,462|-6.19%|38|2023-02-09|15/12/2022||||172300000000|2022-11-08|15/09/2022||||170000000000
2022-10-30 16:11:09|09519|103111|TW 1590|145B|145000000000|725.00|574,239|-12.65%|28|2022-11-30|15/09/2022||7.51||6440000000|2022-08-18|15/06/2022|8.01|8.12|7220000000|7210000000
2022-10-30 16:11:09|09519|103111|TW 1590|145B|145000000000|725.00|574,239|-12.65%|28|2022-11-30|15/09/2022||7.51||6440000000|2022-08-18|15/06/2022|8.01|8.12|7220000000|7210000000
2022-10-30 16:11:12|09520|102253|PS JGS|324.53B|324530000000|43.150|1,238,055|-28.32%|32|2023-03-01|15/12/2022||1.3|||2022-11-11|15/09/2022||0.7244||
2022-10-30 16:11:14|09521|996198|BK DELTAn|740.94B|740940000000|594.00|3,569,322|42.79%|0||
2022-10-30 16:11:16|09520|102253|PS JGS|324.53B|324530000000|43.150|1,238,055|-28.32%|32|2023-03-01|15/12/2022||1.3|||2022-11-11|15/09/2022||0.7244||
2022-10-30 16:11:17|09521|996198|BK DELTAn|740.94B|740940000000|594.00|3,569,322|42.79%|0||
2022-10-30 16:11:17|09522|102109|CN ECO|99.09T|99090000000000|2,410.0|7,395,307|-15.35%|35|2023-02-28|15/12/2022||225.73||48502580000000|2022-11-01|15/09/2022||224.87||42459660000000
2022-10-30 16:11:20|09522|102109|CN ECO|99.09T|99090000000000|2,410.0|7,395,307|-15.35%|35|2023-02-28|15/12/2022||225.73||48502580000000|2022-11-01|15/09/2022||224.87||42459660000000
2022-10-30 16:11:21|09523|103235|TW 2324|90.41B|90410000000|20.75|14,856,065|-15.13%|34|2022-11-10|15/09/2022||0.5786||280190000000|2022-08-11|15/06/2022|0.46|0.4132|265650000000|267270000000
2022-10-30 16:11:23|09523|103235|TW 2324|90.41B|90410000000|20.75|14,856,065|-15.13%|34|2022-11-10|15/09/2022||0.5786||280190000000|2022-08-11|15/06/2022|0.46|0.4132|265650000000|267270000000
2022-10-30 16:11:25|09524|50116|JO MRPJ|45.89B|45890000000|17,842|957,717|-10.77%|26|2023-01-19|15/12/2022|||||2022-11-24|15/09/2022||460.00||12052000000
2022-10-30 16:11:25|09524|50116|JO MRPJ|45.89B|45890000000|17,842|957,717|-10.77%|26|2023-01-19|15/12/2022|||||2022-11-24|15/09/2022||460.00||12052000000
2022-10-30 16:11:27|09525|953532|LON PHORq|16.69B|16690000000|0.05|384,376|-99.79%|31|2022-11-23|15/09/2022||0.83||1310000000|2022-08-19|15/06/2022|1.1|1.1||1560000000
2022-10-30 16:11:28|09525|953532|LON PHORq|16.69B|16690000000|0.05|384,376|-99.79%|31|2022-11-23|15/09/2022||0.83||1310000000|2022-08-19|15/06/2022|1.1|1.1||1560000000
2022-10-30 16:11:30|09526|13192|QE COMB|24.85B|24850000000|6.139|4,940,376|-1.18%|38|2023-01-31|15/12/2022||0.17||1400000000|2022-10-20|15/09/2022|0.18|0.1982|2530000000|1360000000
2022-10-30 16:11:31|09526|13192|QE COMB|24.85B|24850000000|6.139|4,940,376|-1.18%|38|2023-01-31|15/12/2022||0.17||1400000000|2022-10-20|15/09/2022|0.18|0.1982|2530000000|1360000000
2022-10-30 16:11:34|09527|949921|HK 3606|89.47B|89470000000|28.45|2,707,747|-36.64%|27|2022-10-27|15/09/2022||0.4666||7730000000|2022-08-30|15/06/2022|0.3968|0.3887|6480000000|6480000000
2022-10-30 16:11:35|09527|949921|HK 3606|89.47B|89470000000|28.45|2,707,747|-36.64%|27|2022-10-27|15/09/2022||0.4666||7730000000|2022-08-30|15/06/2022|0.3968|0.3887|6480000000|6480000000
2022-10-30 16:11:37|09528|996210|BK MINTn|150.34B|150340000000|28.50|25,026,720|-12.98%|21|2022-11-10|15/09/2022||||26425000000|2022-08-11|15/06/2022|0.22|0.16|31450000000|26425000000
2022-10-30 16:11:41|09528|996210|BK MINTn|150.34B|150340000000|28.50|25,026,720|-12.98%|21|2022-11-10|15/09/2022||||26425000000|2022-08-11|15/06/2022|0.22|0.16|31450000000|26425000000
2022-10-30 16:11:42|09529|50545|PR BKOM|133.71B|133710000000|708.00|198,361|-17.82%|36|2023-02-08|15/12/2022||17.74||9340000000|2022-11-04|15/09/2022||23.47||9530000000
2022-10-30 16:11:43|09529|50545|PR BKOM|133.71B|133710000000|708.00|198,361|-17.82%|36|2023-02-08|15/12/2022||17.74||9340000000|2022-11-04|15/09/2022||23.47||9530000000
2022-10-30 16:11:46|09530|103615|TW 4904|228.42B|228420000000|70.10|4,510,373|14.54%|35|2023-02-22|15/12/2022||0.9806||25330000000|2022-11-09|15/09/2022||0.6365||21750000000
2022-10-30 16:11:47|09530|103615|TW 4904|228.42B|228420000000|70.10|4,510,373|14.54%|35|2023-02-22|15/12/2022||0.9806||25330000000|2022-11-09|15/09/2022||0.6365||21750000000
2022-10-30 16:11:48|09531|996197|BK CPNn|306.25B|306250000000|68.50|7,689,873|15.61%|0||
2022-10-30 16:11:49|09531|996197|BK CPNn|306.25B|306250000000|68.50|7,689,873|15.61%|0||
2022-10-30 16:11:52|09532|100144|HK 3898|77.07B|77070000000|34.05|3,467,754|-8.71%|33|2022-10-15|15/09/2022||0.42||3290000000|2022-08-26|15/06/2022|0.37|0.3775|3980000000|3980000000
2022-10-30 16:11:52|09532|100144|HK 3898|77.07B|77070000000|34.05|3,467,754|-8.71%|33|2022-10-15|15/09/2022||0.42||3290000000|2022-08-26|15/06/2022|0.37|0.3775|3980000000|3980000000
2022-10-30 16:11:56|09533|102203|PS BPI|433.26B|433260000000|96.00|1,619,216|10.41%|32|2023-02-01|15/12/2022||1.79||30020000000|2022-10-20|15/09/2022||1.82||28180000000
2022-10-30 16:11:56|09533|102203|PS BPI|433.26B|433260000000|96.00|1,619,216|10.41%|32|2023-02-01|15/12/2022||1.79||30020000000|2022-10-20|15/09/2022||1.82||28180000000
2022-10-30 16:11:59|09534|38047|HK 0135|43.47B|43470000000|5.020|11,006,138|-29.49%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||87093000000
2022-10-30 16:12:00|09534|38047|HK 0135|43.47B|43470000000|5.020|11,006,138|-29.49%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||87093000000
2022-10-30 16:12:03|09535|50013|HK 2338|81.64B|81640000000|7.70|7,014,504|-44.92%|36|2022-10-31|15/09/2022||0.2171||52170000000|2022-08-30|15/06/2022|0.15|0.2645|45640000000|45640000000
2022-10-30 16:12:04|09535|50013|HK 2338|81.64B|81640000000|7.70|7,014,504|-44.92%|36|2022-10-31|15/09/2022||0.2171||52170000000|2022-08-30|15/06/2022|0.15|0.2645|45640000000|45640000000
2022-10-30 16:12:06|09536|102982|TW 1102|131.55B|131550000000|37.10|7,561,146|-16.25%|35|2023-03-01|15/12/2022||0.995||25000000000|2022-11-16|15/09/2022||0.8067||22570000000
2022-10-30 16:12:06|09536|102982|TW 1102|131.55B|131550000000|37.10|7,561,146|-16.25%|35|2023-03-01|15/12/2022||0.995||25000000000|2022-11-16|15/09/2022||0.8067||22570000000
2022-10-30 16:12:09|09537|961686|HK 3908|126.95B|126950000000|10.72|7,162,170|-44.63%|19|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.49||7100000000|7100000000
2022-10-30 16:12:10|09537|961686|HK 3908|126.95B|126950000000|10.72|7,162,170|-44.63%|19|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022|0.49||7100000000|7100000000
2022-10-30 16:12:13|09538|8755|BU MOLB|1.57T|1570000000000|2,484.0|638,638|-6.62%|38|2023-02-24|15/12/2022||129.17||2133220000000|2022-11-04|15/09/2022||176.44||1987910000000
2022-10-30 16:12:14|09538|8755|BU MOLB|1.57T|1570000000000|2,484.0|638,638|-6.62%|38|2023-02-24|15/12/2022||129.17||2133220000000|2022-11-04|15/09/2022||176.44||1987910000000
2022-10-30 16:12:16|09539|940792|BMV FUNO11|87.24B|87240000000|22.95|5,650,951|12.17%|34|2023-02-23|15/12/2022||0.6886||6140000000|2022-10-26|15/09/2022|0.82|0.7048|6020000000|5820000000
2022-10-30 16:12:17|09539|940792|BMV FUNO11|87.24B|87240000000|22.95|5,650,951|12.17%|34|2023-02-23|15/12/2022||0.6886||6140000000|2022-10-26|15/09/2022|0.82|0.7048|6020000000|5820000000
2022-10-30 16:12:20|09540|20261|NYSE EDU|4.21B|4210000000|24.800|2,027,856|20.98%|38|2023-01-24|15/11/2022||-0.13||576570000|2022-10-26|15/08/2022|0.48|0.1|744800000|673130000
2022-10-30 16:12:20|09540|20261|NYSE EDU|4.21B|4210000000|24.800|2,027,856|20.98%|38|2023-01-24|15/11/2022||-0.13||576570000|2022-10-26|15/08/2022|0.48|0.1|744800000|673130000
2022-10-30 16:12:22|09541|1169344|HK 1024|141.01B|141010000000|32.80|20,690,132|-68.31%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-10-30 16:12:22|09541|1169344|HK 1024|141.01B|141010000000|32.80|20,690,132|-68.31%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-10-30 16:12:24|09542|996199|BK EAn|364.61B|364610000000|97.75|10,960,224|49.24%|0||
2022-10-30 16:12:24|09542|996199|BK EAn|364.61B|364610000000|97.75|10,960,224|49.24%|0||
2022-10-30 16:12:27|09543|103775|TW 9910|139.31B|139310000000|158.00|1,102,610|-26.85%|25|2022-11-30|15/09/2022||2.68||25100000000|2022-08-31|15/06/2022|2.93|2.87|24760000000|24530000000
2022-10-30 16:12:28|09543|103775|TW 9910|139.31B|139310000000|158.00|1,102,610|-26.85%|25|2022-11-30|15/09/2022||2.68||25100000000|2022-08-31|15/06/2022|2.93|2.87|24760000000|24530000000
2022-10-30 16:12:29|09544|1167535|HK 6618|134.01B|134010000000|42.25|5,318,146|-38.68%|0||
2022-10-30 16:12:29|09544|1167535|HK 6618|134.01B|134010000000|42.25|5,318,146|-38.68%|0||
2022-10-30 16:12:33|09545|951041|KS 005387|53.68T|53680000000000|79,300|54,106|-19%|31|2023-01-25|15/12/2022||8203.96||36564300000000|2022-10-27|15/09/2022||9131.16||34855810000000
2022-10-30 16:12:33|09545|951041|KS 005387|53.68T|53680000000000|79,300|54,106|-19%|31|2023-01-25|15/12/2022||8203.96||36564300000000|2022-10-27|15/09/2022||9131.16||34855810000000
2022-10-30 16:12:38|09546|13912|AT OPAr|4.51B|4510000000|12.590|468,987|-6.39%|37|2022-11-22|15/09/2022|||||2022-08-28|15/06/2022|0.225||442110000|442730000
2022-10-30 16:12:38|09546|13912|AT OPAr|4.51B|4510000000|12.590|468,987|-6.39%|37|2022-11-22|15/09/2022|||||2022-08-28|15/06/2022|0.225||442110000|442730000
2022-10-30 16:12:41|09547|103782|TW 9921|76.89B|76890000000|205.00|897,749|-36.43%|33|2022-11-30|15/09/2022||4.47||23160000000|2022-08-31|15/06/2022|4.8|4.64|22750000000|22740000000
2022-10-30 16:12:41|09547|103782|TW 9921|76.89B|76890000000|205.00|897,749|-36.43%|33|2022-11-30|15/09/2022||4.47||23160000000|2022-08-31|15/06/2022|4.8|4.64|22750000000|22740000000
2022-10-30 16:12:44|09548|49983|HK 0656|40.14B|40140000000|4.88|8,986,313|-46.67%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-10-30 16:12:44|09548|49983|HK 0656|40.14B|40140000000|4.88|8,986,313|-46.67%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-10-30 16:12:47|09549|103031|TW 1402|171.53B|171530000000|32.05|8,245,223|10.14%|32|2022-11-11|15/09/2022||0.57||70250000000|2022-08-17|15/06/2022|0.62|0.62|69300000000|69300000000
2022-10-30 16:12:49|09549|103031|TW 1402|171.53B|171530000000|32.05|8,245,223|10.14%|32|2022-11-11|15/09/2022||0.57||70250000000|2022-08-17|15/06/2022|0.62|0.62|69300000000|69300000000
2022-10-30 16:12:51|09550|103201|TW 2049|57.67B|57670000000|163.00|1,981,045|-47.25%|35|2023-03-01|15/12/2022||3.01||7450000000|2022-11-15|15/09/2022||4||8150000000
2022-10-30 16:12:52|09550|103201|TW 2049|57.67B|57670000000|163.00|1,981,045|-47.25%|35|2023-03-01|15/12/2022||3.01||7450000000|2022-11-15|15/09/2022||4||8150000000
2022-10-30 16:12:55|09551|49996|HK 1099|48.12B|48120000000|15.42|4,077,028|-16.92%|34|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.72|1.24|133870000000|267971000000
2022-10-30 16:12:55|09551|49996|HK 1099|48.12B|48120000000|15.42|4,077,028|-16.92%|34|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022|0.72|1.24|133870000000|267971000000
2022-10-30 16:12:57|09552|41434|SN COPEC|8.45T|8450000000000|6,502.00|883,048.97|5.84%|36|2022-11-11|15/09/2022||0.3641||7680000000|2022-08-19|15/06/2022|0.29|0.2756|7990000000|7990000000
2022-10-30 16:12:58|09552|41434|SN COPEC|8.45T|8450000000000|6,502.00|883,048.97|5.84%|36|2022-11-11|15/09/2022||0.3641||7680000000|2022-08-19|15/06/2022|0.29|0.2756|7990000000|7990000000
2022-10-30 16:13:00|09553|1057034|ADX ADNOCDIST|55.63B|55630000000|4.45|11,812,027|3.97%|25|2023-02-08|15/12/2022||0.0514||7010000000|2022-11-17|15/09/2022||0.0538||7100000000
2022-10-30 16:13:01|09553|1057034|ADX ADNOCDIST|55.63B|55630000000|4.45|11,812,027|3.97%|25|2023-02-08|15/12/2022||0.0514||7010000000|2022-11-17|15/09/2022||0.0538||7100000000
2022-10-30 16:13:04|09554|19315|IS BIMAS|79.39B|79390000000|132.80|6,260,008|120.31%|37|2022-11-09|15/09/2022||2.92||38930000000|2022-08-16|15/06/2022|2.8|2.61|34030000000|33790000000
2022-10-30 16:13:05|09554|19315|IS BIMAS|79.39B|79390000000|132.80|6,260,008|120.31%|37|2022-11-09|15/09/2022||2.92||38930000000|2022-08-16|15/06/2022|2.8|2.61|34030000000|33790000000
2022-10-30 16:13:08|09555|103588|TW 3702|74.3B|74300000000|44.25|4,643,960|-14.74%|34|2022-11-03|15/09/2022||1.59||209530000000|2022-08-02|15/06/2022|1.49|1.55|199060000000|199020000000
2022-10-30 16:13:12|09556|103802|TW 9945|125.98B|125980000000|40.00|11,442,386|-14.63%|27|2022-11-30|15/09/2022||2.26||7950000000|2022-08-31|15/06/2022|2.87|1.6|7650000000|6780000000
2022-10-30 16:13:12|09555|103588|TW 3702|74.3B|74300000000|44.25|4,643,960|-14.74%|34|2022-11-03|15/09/2022||1.59||209530000000|2022-08-02|15/06/2022|1.49|1.55|199060000000|199020000000
2022-10-30 16:13:14|09557|945817|QE MPHC|28.52B|28520000000|2.270|4,565,372|-6.25%|25|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.03||436900000|
2022-10-30 16:13:15|09556|103802|TW 9945|125.98B|125980000000|40.00|11,442,386|-14.63%|27|2022-11-30|15/09/2022||2.26||7950000000|2022-08-31|15/06/2022|2.87|1.6|7650000000|6780000000
2022-10-30 16:13:16|09558|996204|BK HMPROn|190.69B|190690000000|14.50|26,110,328|-0.68%|0||
2022-10-30 16:13:19|09557|945817|QE MPHC|28.52B|28520000000|2.270|4,565,372|-6.25%|25|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.03||436900000|
2022-10-30 16:13:19|09559|41493|SN BSANTANDER|6.37T|6370000000000|33.80|128,242,739.66|-5.06%|38|2023-02-01|15/12/2022||0.9027||550950000000|2022-10-28|15/09/2022||1.12||595060000000
2022-10-30 16:13:20|09558|996204|BK HMPROn|190.69B|190690000000|14.50|26,110,328|-0.68%|0||
2022-10-30 16:13:21|09560|103247|TW 2344|76.42B|76420000000|19.20|14,376,315|-27%|34|2023-02-03|15/12/2022||0.6153||24330000000|2022-11-02|15/09/2022||0.7422||24740000000
2022-10-30 16:13:23|09559|41493|SN BSANTANDER|6.37T|6370000000000|33.80|128,242,739.66|-5.06%|38|2023-02-01|15/12/2022||0.9027||550950000000|2022-10-28|15/09/2022||1.12||595060000000
2022-10-30 16:13:24|09561|50010|HK 2238|106.98B|106980000000|4.94|15,532,897|-32.88%|36|2022-10-28|15/09/2022||0.2023||28870000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-10-30 16:13:25|09560|103247|TW 2344|76.42B|76420000000|19.20|14,376,315|-27%|34|2023-02-03|15/12/2022||0.6153||24330000000|2022-11-02|15/09/2022||0.7422||24740000000
2022-10-30 16:13:27|09562|48389|NYSE ATHM|3.38B|3380000000|27.08|519,927|-31.18%|37|2023-03-01|15/12/2022||4.99||1950000000|2022-11-08|15/09/2022||3.66||1820000000
2022-10-30 16:13:28|09561|50010|HK 2238|106.98B|106980000000|4.94|15,532,897|-32.88%|36|2022-10-28|15/09/2022||0.2023||28870000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-10-30 16:13:30|09563|985905|HK 1579|13.63B|13630000000|13.90|2,749,776|-69.62%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-10-30 16:13:31|09562|48389|NYSE ATHM|3.38B|3380000000|27.08|519,927|-31.18%|37|2023-03-01|15/12/2022||4.99||1950000000|2022-11-08|15/09/2022||3.66||1820000000
2022-10-30 16:13:33|09563|985905|HK 1579|13.63B|13630000000|13.90|2,749,776|-69.62%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-10-30 16:13:35|09564|943698|TW 2408|163.84B|163840000000|53.10|9,855,122|-20.15%|33|2023-01-25|15/12/2022||0.3656||13730000000|2022-10-10|15/09/2022|0.85|0.6838|11020000000|14430000000
2022-10-30 16:13:36|09564|943698|TW 2408|163.84B|163840000000|53.10|9,855,122|-20.15%|33|2023-01-25|15/12/2022||0.3656||13730000000|2022-10-10|15/09/2022|0.85|0.6838|11020000000|14430000000
2022-10-30 16:13:38|09565|40109|NASDAQ YY|1.74B|1740000000|24.34|531,210|-51.7%|37|2022-11-15|15/09/2022||2.38||4460000000|2022-08-17|15/06/2022|0.01|1.21|596100000|3965000000
2022-10-30 16:13:38|09565|40109|NASDAQ YY|1.74B|1740000000|24.34|531,210|-51.7%|37|2022-11-15|15/09/2022||2.38||4460000000|2022-08-17|15/06/2022|0.01|1.21|596100000|3965000000
2022-10-30 16:13:41|09566|27153|BMV ORBIA|62.8B|62800000000|32.790|2,625,638|-38.72%|37|2023-02-22|15/12/2022||0.0382||2180000000|2022-10-26|15/09/2022||0.0631||2280000000
2022-10-30 16:13:42|09566|27153|BMV ORBIA|62.8B|62800000000|32.790|2,625,638|-38.72%|37|2023-02-22|15/12/2022||0.0382||2180000000|2022-10-26|15/09/2022||0.0631||2280000000
2022-10-30 16:13:44|09567|1031093|AS NRPJ|55.54B|55540000000|9,220|1,087,217|-9.96%|6|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 16:13:45|09567|1031093|AS NRPJ|55.54B|55540000000|9,220|1,087,217|-9.96%|6|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 16:13:47|09568|103526|TW 3231|74.8B|74800000000|25.80|9,168,044|-11.64%|34|2022-11-11|15/09/2022||0.9463||242890000000|2022-08-12|15/06/2022|1.53|1.35|244220000000|240870000000
2022-10-30 16:13:47|09568|103526|TW 3231|74.8B|74800000000|25.80|9,168,044|-11.64%|34|2022-11-11|15/09/2022||0.9463||242890000000|2022-08-12|15/06/2022|1.53|1.35|244220000000|240870000000
2022-10-30 16:13:50|09569|100059|HK 0853|31.2B|31200000000|17.14|8,227,000|-53.3%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:13:51|09569|100059|HK 0853|31.2B|31200000000|17.14|8,227,000|-53.3%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:13:53|09570|32483|HK 0148|22.34B|22340000000|20.15|1,133,303|-40.82%|25|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022|2.17||27830000000|
2022-10-30 16:13:53|09570|32483|HK 0148|22.34B|22340000000|20.15|1,133,303|-40.82%|25|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022|2.17||27830000000|
2022-10-30 16:13:56|09571|19394|IS EREGL|103.74B|103740000000|29.640|80,558,333|71.58%|38|2023-02-09|15/12/2022||1.2||25800000000|2022-10-27|15/09/2022|0.73|1.49|36720000000|29380000000
2022-10-30 16:13:57|09571|19394|IS EREGL|103.74B|103740000000|29.640|80,558,333|71.58%|38|2023-02-09|15/12/2022||1.2||25800000000|2022-10-27|15/09/2022|0.73|1.49|36720000000|29380000000
2022-10-30 16:13:58|09572|1167533|HK 1209|54.1B|54100000000|23.70|2,408,404|-42.12%|0||
2022-10-30 16:13:59|09572|1167533|HK 1209|54.1B|54100000000|23.70|2,408,404|-42.12%|0||
2022-10-30 16:14:03|09573|13896|AT ACBr|2.18B|2180000000|0.928|6,158,964|-15.52%|37|2022-11-08|15/09/2022||0.0369||417530000|2022-08-02|15/06/2022|0.0308|0.0367|427740000|423250000
2022-10-30 16:14:03|09573|13896|AT ACBr|2.18B|2180000000|0.928|6,158,964|-15.52%|37|2022-11-08|15/09/2022||0.0369||417530000|2022-08-02|15/06/2022|0.0308|0.0367|427740000|423250000
2022-10-30 16:14:06|09574|11105|KSE BOUK|3.05B|3050000000|816|1,037,539|15.01%|32|2023-01-24|15/12/2022|||||2022-11-30|15/09/2022|||83470000|
2022-10-30 16:14:06|09574|11105|KSE BOUK|3.05B|3050000000|816|1,037,539|15.01%|32|2023-01-24|15/12/2022|||||2022-11-30|15/09/2022|||83470000|
2022-10-30 16:14:08|09575|50033|HK 0425|17.92B|17920000000|15.42|2,459,131|-50.42%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.79||7895000000
2022-10-30 16:14:09|09575|50033|HK 0425|17.92B|17920000000|15.42|2,459,131|-50.42%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.79||7895000000
2022-10-30 16:14:12|09576|103249|TW 2347|88.07B|88070000000|52.80|4,310,904|-1.86%|35|2023-01-10|15/12/2022||1.64||115760000000|2022-11-11|15/09/2022||2.95||111310000000
2022-10-30 16:14:12|09576|103249|TW 2347|88.07B|88070000000|52.80|4,310,904|-1.86%|35|2023-01-10|15/12/2022||1.64||115760000000|2022-11-11|15/09/2022||2.95||111310000000
2022-10-30 16:14:17|09577|103416|TW 2801|174.26B|174260000000|16.45|24,544,027|1.31%|31|2022-11-25|15/09/2022|||||2022-08-25|15/06/2022|0.27||11630000000|
2022-10-30 16:14:18|09577|103416|TW 2801|174.26B|174260000000|16.45|24,544,027|1.31%|31|2022-11-25|15/09/2022|||||2022-08-25|15/06/2022|0.27||11630000000|
2022-10-30 16:14:19|09578|946400|HK 1816|132.22B|132220000000|1.700|25,563,925|-19.05%|17|2022-10-27|15/09/2022||0.07|||2022-08-24|15/06/2022|0.06|0.06|19440000000|
2022-10-30 16:14:21|09578|946400|HK 1816|132.22B|132220000000|1.700|25,563,925|-19.05%|17|2022-10-27|15/09/2022||0.07|||2022-08-24|15/06/2022|0.06|0.06|19440000000|
2022-10-30 16:14:22|09579|1056489|BVMF VBBR3|19.58B|19580000000|17.56|9,590,414|-16.3%|23|2022-11-10|15/09/2022||0.373||47710000000|2022-08-15|15/06/2022|0.6193|0.6167|47150000000|47150000000
2022-10-30 16:14:24|09579|1056489|BVMF VBBR3|19.58B|19580000000|17.56|9,590,414|-16.3%|23|2022-11-10|15/09/2022||0.373||47710000000|2022-08-15|15/06/2022|0.6193|0.6167|47150000000|47150000000
2022-10-30 16:14:25|09580|101623|JK UNTR|120.3T|1.203E+14|32,250|5,774,191|36.94%|36|2023-03-01|15/12/2022||948.82|||2022-11-02|15/09/2022||1643.58||
2022-10-30 16:14:27|09580|101623|JK UNTR|120.3T|1.203E+14|32,250|5,774,191|36.94%|36|2023-03-01|15/12/2022||948.82|||2022-11-02|15/09/2022||1643.58||
2022-10-30 16:14:27|09581|101899|NASDAQ WB|2.65B|2650000000|10.88|862,904|-75.81%|35|2023-03-02|15/12/2022||0.6402||548210000|2022-11-09|15/09/2022||0.5445||494270000
2022-10-30 16:14:29|09581|101899|NASDAQ WB|2.65B|2650000000|10.88|862,904|-75.81%|35|2023-03-02|15/12/2022||0.6402||548210000|2022-11-09|15/09/2022||0.5445||494270000
2022-10-30 16:14:29|09582|980706|BE SHINt|6.09B|6090000000|1.900|-|-2.06%|0||
2022-10-30 16:14:31|09582|980706|BE SHINt|6.09B|6090000000|1.900|-|-2.06%|0||
2022-10-30 16:14:32|09583|946385|HK 1347|24.14B|24140000000|18.48|9,078,967|-52.86%|13|2023-02-08|15/12/2022||0.0705||616040000|2022-11-10|15/09/2022||0.0766||625780000
2022-10-30 16:14:33|09583|946385|HK 1347|24.14B|24140000000|18.48|9,078,967|-52.86%|13|2023-02-08|15/12/2022||0.0705||616040000|2022-11-10|15/09/2022||0.0766||625780000
2022-10-30 16:14:36|09584|950590|TW 8454|95.92B|95920000000|439.00|672,460|-70.57%|26|2023-01-27|15/12/2022||4.82||33000000000|2022-11-01|15/09/2022|3.46|3.75|23560000000|24500000000
2022-10-30 16:14:36|09584|950590|TW 8454|95.92B|95920000000|439.00|672,460|-70.57%|26|2023-01-27|15/12/2022||4.82||33000000000|2022-11-01|15/09/2022|3.46|3.75|23560000000|24500000000
2022-10-30 16:14:43|09585|103711|TW 6239|52.56B|52560000000|72.70|2,211,890|-25.36%|35|2023-02-01|15/12/2022||2.53||21670000000|2022-10-25|15/09/2022||3.02||22710000000
2022-10-30 16:14:43|09585|103711|TW 6239|52.56B|52560000000|72.70|2,211,890|-25.36%|35|2023-02-01|15/12/2022||2.53||21670000000|2022-10-25|15/09/2022||3.02||22710000000
2022-10-30 16:14:47|09586|103770|TW 9904|81.48B|81480000000|27.65|6,508,968|-18.91%|31|2022-11-17|15/09/2022||1.15||60660000000|2022-08-12|15/06/2022|1.72|0.865|68330000000|64930000000
2022-10-30 16:14:47|09586|103770|TW 9904|81.48B|81480000000|27.65|6,508,968|-18.91%|31|2022-11-17|15/09/2022||1.15||60660000000|2022-08-12|15/06/2022|1.72|0.865|68330000000|64930000000
2022-10-30 16:14:49|09587|41445|SN ENELAM|10.03T|10030000000000|93.48|74,906,978.39|1.06%|38|2023-02-24|15/12/2022||1.85||3449710000000|2022-11-01|15/09/2022||2.08||3351660000000
2022-10-30 16:14:50|09587|41445|SN ENELAM|10.03T|10030000000000|93.48|74,906,978.39|1.06%|38|2023-02-24|15/12/2022||1.85||3449710000000|2022-11-01|15/09/2022||2.08||3351660000000
2022-10-30 16:14:51|09588|1131572|HK 3692|76.03B|76030000000|12.84|4,626,539|-26.12%|0||
2022-10-30 16:14:52|09588|1131572|HK 3692|76.03B|76030000000|12.84|4,626,539|-26.12%|0||
2022-10-30 16:14:54|09589|50190|JO RMIJ|43.64B|43640000000|2,849|2,443,543|28.98%|16|2022-09-22|15/06/2022|-2.54||10680000000||2022-03-16|15/12/2021|0.21||9990000000|
2022-10-30 16:14:54|09589|50190|JO RMIJ|43.64B|43640000000|2,849|2,443,543|28.98%|16|2022-09-22|15/06/2022|-2.54||10680000000||2022-03-16|15/12/2021|0.21||9990000000|
2022-10-30 16:14:57|09590|1054808|HK 0772|21.16B|21160000000|20.80|3,387,098|-61.59%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-10-30 16:14:57|09590|1054808|HK 0772|21.16B|21160000000|20.80|3,387,098|-61.59%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-10-30 16:15:01|09591|996196|BK CPFn|214.38B|214380000000|25.50|13,004,612|0.99%|26|2023-02-24|15/12/2022||0.4848|||2022-11-16|15/09/2022||0.604||157390000000
2022-10-30 16:15:01|09591|996196|BK CPFn|214.38B|214380000000|25.50|13,004,612|0.99%|26|2023-02-24|15/12/2022||0.4848|||2022-11-16|15/09/2022||0.604||157390000000
2022-10-30 16:15:04|09592|990696|SG 1268|13.84B|13840000000|10.32|3,215,687|-74.46%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-30 16:15:04|09592|990696|SG 1268|13.84B|13840000000|10.32|3,215,687|-74.46%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-30 16:15:07|09593|13902|AT EURBr|3.64B|3640000000|0.9816|5,002,735|8.66%|36|2022-11-10|15/09/2022||0.0278||435300000|2022-07-28|15/06/2022|0.12|0.12|825210000|825150000
2022-10-30 16:15:09|09593|13902|AT EURBr|3.64B|3640000000|0.9816|5,002,735|8.66%|36|2022-11-10|15/09/2022||0.0278||435300000|2022-07-28|15/06/2022|0.12|0.12|825210000|825150000
2022-10-30 16:15:11|09594|8768|WA PGN|29.75B|29750000000|5.15|5,193,857|-14.39%|37|2022-11-17|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.13||31000000000|29920000000
2022-10-30 16:15:12|09594|8768|WA PGN|29.75B|29750000000|5.15|5,193,857|-14.39%|37|2022-11-17|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.13||31000000000|29920000000
2022-10-30 16:15:15|09595|32496|HK 1171|189.46B|189460000000|24.00|13,979,882|107.97%|37|2022-10-29|15/09/2022||1.58|||2022-08-26|15/06/2022|1.65|1.44|59080000000|58545000000
2022-10-30 16:15:18|09596|50004|HK 1339|204.68B|204680000000|2.19|23,724,094|-9.88%|25|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||0.25||308269000000
2022-10-30 16:15:18|09595|32496|HK 1171|189.46B|189460000000|24.00|13,979,882|107.97%|37|2022-10-29|15/09/2022||1.58|||2022-08-26|15/06/2022|1.65|1.44|59080000000|58545000000
2022-10-30 16:15:21|09596|50004|HK 1339|204.68B|204680000000|2.19|23,724,094|-9.88%|25|2022-10-28|15/09/2022|||||2022-08-26|15/06/2022||0.25||308269000000
2022-10-30 16:15:23|09597|27069|BMV AC|269.57B|269570000000|158.05|2,817,604|25.91%|38|2023-02-24|15/12/2022||2.06||52730000000|2022-10-26|15/09/2022|2.43|2.2|55720000000|53660000000
2022-10-30 16:15:23|09597|27069|BMV AC|269.57B|269570000000|158.05|2,817,604|25.91%|38|2023-02-24|15/12/2022||2.06||52730000000|2022-10-26|15/09/2022|2.43|2.2|55720000000|53660000000
2022-10-30 16:15:26|09598|27016|BMV KOFUBL|259.41B|259410000000|123.50|693,842|11.31%|33|2023-02-23|15/12/2022||2.17||59690000000|2022-10-26|15/09/2022|0.26|1.74|57090000000|53850000000
2022-10-30 16:15:26|09598|27016|BMV KOFUBL|259.41B|259410000000|123.50|693,842|11.31%|33|2023-02-23|15/12/2022||2.17||59690000000|2022-10-26|15/09/2022|0.26|1.74|57090000000|53850000000
2022-10-30 16:15:29|09599|103253|TW 2353|65.12B|65120000000|21.70|12,302,590|-16.54%|34|2022-11-09|15/09/2022||0.5246||76490000000|2022-08-04|15/06/2022|0.58|0.5596|72320000000|72930000000
2022-10-30 16:15:29|09599|103253|TW 2353|65.12B|65120000000|21.70|12,302,590|-16.54%|34|2022-11-09|15/09/2022||0.5246||76490000000|2022-08-04|15/06/2022|0.58|0.5596|72320000000|72930000000
2022-10-30 16:15:30|09600|1169116|NYSE RLX|2.09B|2090000000|1.350|6,905,466|-72.22%|0||
2022-10-30 16:15:30|09600|1169116|NYSE RLX|2.09B|2090000000|1.350|6,905,466|-72.22%|0||
2022-10-30 16:15:34|09601|996192|BK BHn|178.85B|178850000000|225.00|5,347,613|54.64%|26|2023-02-22|15/12/2022||1.07||4200000000|2022-11-10|15/09/2022||1.25||4760000000
2022-10-30 16:15:34|09601|996192|BK BHn|178.85B|178850000000|225.00|5,347,613|54.64%|26|2023-02-22|15/12/2022||1.07||4200000000|2022-11-10|15/09/2022||1.25||4760000000
2022-10-30 16:15:37|09602|27018|OTC GRUMAB|84.34B|84340000000|227.72|578,234|-5.8%|33|2023-02-22|15/12/2022||4.51||28160000000|2022-10-19|15/09/2022|0.21|3.99|1440000000|22650000000
2022-10-30 16:15:37|09602|27018|OTC GRUMAB|84.34B|84340000000|227.72|578,234|-5.8%|33|2023-02-22|15/12/2022||4.51||28160000000|2022-10-19|15/09/2022|0.21|3.99|1440000000|22650000000
2022-10-30 16:15:40|09603|19412|IS GARAN|98.36B|98360000000|23.42|118,915,481|137.77%|38|2023-01-31|15/12/2022||2.43||23990000000|2022-10-27|15/09/2022||2.7||24620000000
2022-10-30 16:15:40|09603|19412|IS GARAN|98.36B|98360000000|23.42|118,915,481|137.77%|38|2023-01-31|15/12/2022||2.43||23990000000|2022-10-27|15/09/2022||2.7||24620000000
2022-10-30 16:15:43|09604|1155536|HK 3759|66.04B|66040000000|29.15|1,557,696|-74.2%|13|2022-10-28|15/09/2022||0.6403|||2022-08-29|15/06/2022|0.2268|0.2328|2870000000|2870000000
2022-10-30 16:15:43|09604|1155536|HK 3759|66.04B|66040000000|29.15|1,557,696|-74.2%|13|2022-10-28|15/09/2022||0.6403|||2022-08-29|15/06/2022|0.2268|0.2328|2870000000|2870000000
2022-10-30 16:15:45|09605|41449|SN FALABELLA|4.63T|4630000000000|1,844.80|4,428,150.53|-17.99%|38|2023-02-28|15/12/2022||88.73||3523790000000|2022-11-15|15/09/2022||58.62||3038170000000
2022-10-30 16:15:46|09605|41449|SN FALABELLA|4.63T|4630000000000|1,844.80|4,428,150.53|-17.99%|38|2023-02-28|15/12/2022||88.73||3523790000000|2022-11-15|15/09/2022||58.62||3038170000000
2022-10-30 16:15:49|09606|102333|PS URC|265.78B|265780000000|122.00|1,327,622|-11.59%|34|2023-02-27|15/12/2022||1.32|||2022-10-27|15/09/2022||1.06||
2022-10-30 16:15:50|09606|102333|PS URC|265.78B|265780000000|122.00|1,327,622|-11.59%|34|2023-02-27|15/12/2022||1.32|||2022-10-27|15/09/2022||1.06||
2022-10-30 16:15:52|09607|1167078|BK SCGP|224.31B|224310000000|52.25|8,766,066|-18.68%|13|2023-01-24|15/12/2022||-0.9554|||2022-10-25|15/09/2022|0.43|0.5367|37940000000|
2022-10-30 16:15:55|09608|992637|KS 051915|60.99T|60990000000000|287,000|10,295|-25.16%|26|2023-01-26|15/12/2022||8133.01||14597710000000|2022-10-27|15/09/2022||8998.74||14031740000000
2022-10-30 16:15:56|09607|1167078|BK SCGP|224.31B|224310000000|52.25|8,766,066|-18.68%|13|2023-01-24|15/12/2022||-0.9554|||2022-10-25|15/09/2022|0.43|0.5367|37940000000|
2022-10-30 16:15:58|09608|992637|KS 051915|60.99T|60990000000000|287,000|10,295|-25.16%|26|2023-01-26|15/12/2022||8133.01||14597710000000|2022-10-27|15/09/2022||8998.74||14031740000000
2022-10-30 16:15:58|09609|13221|QE QFLS|18.84B|18840000000|18.950|717,685|2.5%|33|2023-01-18|15/12/2022|||||2022-10-27|15/09/2022|0.26||8840000000|
2022-10-30 16:16:01|09609|13221|QE QFLS|18.84B|18840000000|18.950|717,685|2.5%|33|2023-01-18|15/12/2022|||||2022-10-27|15/09/2022|0.26||8840000000|
2022-10-30 16:16:02|09610|13871|HK 0257|16.28B|16280000000|2.65|11,651,405|-50.47%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.46||21450000000|
2022-10-30 16:16:04|09610|13871|HK 0257|16.28B|16280000000|2.65|11,651,405|-50.47%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.46||21450000000|
2022-10-30 16:16:06|09611|968969|NASDAQ HCM|1.41B|1410000000|8.62|340,443|-70.7%|25|2022-11-11|15/09/2022||-0.7||102700000|2022-08-01|15/06/2022|-0.96|-0.72|202050000|92200000
2022-10-30 16:16:07|09611|968969|NASDAQ HCM|1.41B|1410000000|8.62|340,443|-70.7%|25|2022-11-11|15/09/2022||-0.7||102700000|2022-08-01|15/06/2022|-0.96|-0.72|202050000|92200000
2022-10-30 16:16:09|09612|27142|BMV KIMBERA|94.96B|94960000000|30.880|5,747,852|-5.19%|38|2023-01-19|15/12/2022||0.4367||12640000000|2022-10-20|15/09/2022|0.4|0.4067|12790000000|12210000000
2022-10-30 16:16:10|09612|27142|BMV KIMBERA|94.96B|94960000000|30.880|5,747,852|-5.19%|38|2023-01-19|15/12/2022||0.4367||12640000000|2022-10-20|15/09/2022|0.4|0.4067|12790000000|12210000000
2022-10-30 16:16:12|09613|50075|HK 3998|37.64B|37640000000|3.480|24,591,231|-42.38%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-10-30 16:16:12|09613|50075|HK 3998|37.64B|37640000000|3.480|24,591,231|-42.38%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-10-30 16:16:15|09614|980624|BE LHt|2.92B|2920000000|0.2460|-|11.82%|0||
2022-10-30 16:16:15|09614|980624|BE LHt|2.92B|2920000000|0.2460|-|11.82%|0||
2022-10-30 16:16:18|09615|8558|HK 0144|37.02B|37020000000|9.40|2,838,597|-27.69%|28|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.42|6510000000|6342000000
2022-10-30 16:16:18|09615|8558|HK 0144|37.02B|37020000000|9.40|2,838,597|-27.69%|28|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.42|6510000000|6342000000
2022-10-30 16:16:21|09616|103256|TW 2356|84.31B|84310000000|23.50|8,979,289|-11.49%|34|2022-11-11|15/09/2022||0.4913||146550000000|2022-08-16|15/06/2022|0.4191|0.4127|135750000000|134590000000
2022-10-30 16:16:21|09616|103256|TW 2356|84.31B|84310000000|23.50|8,979,289|-11.49%|34|2022-11-11|15/09/2022||0.4913||146550000000|2022-08-16|15/06/2022|0.4191|0.4127|135750000000|134590000000
2022-10-30 16:16:25|09617|13193|QE QIIB|17.15B|17150000000|11.330|1,628,797|15.93%|34|2023-01-23|15/12/2022|||||2022-10-24|15/09/2022|0.22|0.2036|726800000|410170000
2022-10-30 16:16:26|09617|13193|QE QIIB|17.15B|17150000000|11.330|1,628,797|15.93%|34|2023-01-23|15/12/2022|||||2022-10-24|15/09/2022|0.22|0.2036|726800000|410170000
2022-10-30 16:16:31|09618|996215|BK SCBn|277.03B|277030000000|105.50|11,895,649|-16.27%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-10-30 16:16:31|09618|996215|BK SCBn|277.03B|277030000000|105.50|11,895,649|-16.27%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-10-30 16:16:34|09619|12542|DFM DISB|41.99B|41990000000|5.810|6,091,607|13.7%|38|2023-01-25|15/12/2022||0.16||2400000000|2022-10-12|15/09/2022|0.18|0.16|3610000000|2490000000
2022-10-30 16:16:35|09619|12542|DFM DISB|41.99B|41990000000|5.810|6,091,607|13.7%|38|2023-01-25|15/12/2022||0.16||2400000000|2022-10-12|15/09/2022|0.18|0.16|3610000000|2490000000
2022-10-30 16:16:38|09620|102106|CN BIC|31.75T|31750000000000|34,900.0|142,558|3.62%|35|2023-02-21|15/12/2022||1550.78||5976560000000|2022-11-09|15/09/2022||1622.46||5727930000000
2022-10-30 16:16:38|09620|102106|CN BIC|31.75T|31750000000000|34,900.0|142,558|3.62%|35|2023-02-21|15/12/2022||1550.78||5976560000000|2022-11-09|15/09/2022||1622.46||5727930000000
2022-10-30 16:16:40|09621|996191|BK BEMn|142.15B|142150000000|9.30|38,649,508|3.33%|0||
2022-10-30 16:16:40|09621|996191|BK BEMn|142.15B|142150000000|9.30|38,649,508|3.33%|0||
2022-10-30 16:16:43|09622|50145|JO SPPJ|30.09B|30090000000|15,629|889,577|-19.84%|17|2022-11-16|15/09/2022||63.10||910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-10-30 16:16:43|09622|50145|JO SPPJ|30.09B|30090000000|15,629|889,577|-19.84%|17|2022-11-16|15/09/2022||63.10||910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-10-30 16:16:47|09623|102329|PS TEL|353.04B|353040000000|1,634.00|93,504|-0.49%|34|2022-11-10|15/09/2022||37.32||51570000000|2022-08-03|15/06/2022|35.4|33.49|51240000000|50770000000
2022-10-30 16:16:47|09623|102329|PS TEL|353.04B|353040000000|1,634.00|93,504|-0.49%|34|2022-11-10|15/09/2022||37.32||51570000000|2022-08-03|15/06/2022|35.4|33.49|51240000000|50770000000
2022-10-30 16:16:51|09624|27116|BMV GFINBURO|221.81B|221810000000|36.180|2,116,290|75.04%|35|2023-02-01|15/12/2022||0.9432||10700000000|2022-10-27|15/09/2022|0.62|0.8741|24440000000|10010000000
2022-10-30 16:16:51|09624|27116|BMV GFINBURO|221.81B|221810000000|36.180|2,116,290|75.04%|35|2023-02-01|15/12/2022||0.9432||10700000000|2022-10-27|15/09/2022|0.62|0.8741|24440000000|10010000000
2022-10-30 16:16:52|09625|1174644|OTC DIDIY|9.61B|9610000000|1.99|5,932,998|-75.34%|0||
2022-10-30 16:16:52|09625|1174644|OTC DIDIY|9.61B|9610000000|1.99|5,932,998|-75.34%|0||
2022-10-30 16:16:56|09626|50003|HK 1336|67.59B|67590000000|13.24|4,819,509|-41.29%|30|2022-10-29|15/09/2022||0.96|||2022-08-30|15/06/2022|1.06|1.01|36900000000|125470000000
2022-10-30 16:16:56|09626|50003|HK 1336|67.59B|67590000000|13.24|4,819,509|-41.29%|30|2022-10-29|15/09/2022||0.96|||2022-08-30|15/06/2022|1.06|1.01|36900000000|125470000000
2022-10-30 16:17:00|09627|103254|TW 2354|64.36B|64360000000|45.50|2,249,876|-33.87%|34|2022-11-10|15/09/2022||1.37||29580000000|2022-08-31|15/06/2022|0.7382|0.7309|19100000000|20710000000
2022-10-30 16:17:00|09627|103254|TW 2354|64.36B|64360000000|45.50|2,249,876|-33.87%|34|2022-11-10|15/09/2022||1.37||29580000000|2022-08-31|15/06/2022|0.7382|0.7309|19100000000|20710000000
2022-10-30 16:17:03|09628|103627|TW 4958|99.69B|99690000000|105.50|4,326,190|9.9%|26|2022-11-15|15/09/2022||3.5||47160000000|2022-08-17|15/06/2022|2.78|2.57|34530000000|34540000000
2022-10-30 16:17:03|09628|103627|TW 4958|99.69B|99690000000|105.50|4,326,190|9.9%|26|2022-11-15|15/09/2022||3.5||47160000000|2022-08-17|15/06/2022|2.78|2.57|34530000000|34540000000
2022-10-30 16:17:06|09629|32493|HK 1988|145.41B|145410000000|2.30|17,400,209|-25.57%|37|2022-10-29|15/09/2022||0.22|||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-10-30 16:17:08|09629|32493|HK 1988|145.41B|145410000000|2.30|17,400,209|-25.57%|37|2022-10-29|15/09/2022||0.22|||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-10-30 16:17:09|09630|8813|WA CPS|10.92B|10920000000|17.08|760,776|-52.13%|37|2022-11-09|15/09/2022||0.56||3200000000|2022-08-17|15/06/2022|0.51|0.61|3230000000|3110000000
2022-10-30 16:17:11|09630|8813|WA CPS|10.92B|10920000000|17.08|760,776|-52.13%|37|2022-11-09|15/09/2022||0.56||3200000000|2022-08-17|15/06/2022|0.51|0.61|3230000000|3110000000
2022-10-30 16:17:13|09631|13804|WA PGE|11.96B|11960000000|5.33|2,522,580|-45.66%|37|2022-11-22|15/09/2022|||||2022-09-20|15/06/2022|1.04||16350000000|15220000000
2022-10-30 16:17:13|09631|13804|WA PGE|11.96B|11960000000|5.33|2,522,580|-45.66%|37|2022-11-22|15/09/2022|||||2022-09-20|15/06/2022|1.04||16350000000|15220000000
2022-10-30 16:17:15|09632|102252|PS JFC|259.29B|259290000000|232.00|596,491|-1.36%|32|2023-02-21|15/12/2022||1.59|||2022-11-21|15/09/2022||1.48||
2022-10-30 16:17:16|09632|102252|PS JFC|259.29B|259290000000|232.00|596,491|-1.36%|32|2023-02-21|15/12/2022||1.59|||2022-11-21|15/09/2022||1.48||
2022-10-30 16:17:18|09633|100134|HK 2380|29.94B|29940000000|2.420|57,725,261|-38.11%|16|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 16:17:19|09633|100134|HK 2380|29.94B|29940000000|2.420|57,725,261|-38.11%|16|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 16:17:24|09634|102117|CN ISA|21.27T|21270000000000|19,200.0|242,642|-15.08%|28|2022-10-31|15/09/2022|||||2022-08-01|15/06/2022|605.24|||
2022-10-30 16:17:24|09634|102117|CN ISA|21.27T|21270000000000|19,200.0|242,642|-15.08%|28|2022-10-31|15/09/2022|||||2022-08-01|15/06/2022|605.24|||
2022-10-30 16:17:26|09635|1073098|NASDAQ IQ|1.69B|1690000000|2.05|9,892,930|-75.24%|24|2023-03-01|15/12/2022||0.0333||7510000000|2022-11-01|15/09/2022||0.0844||7290000000
2022-10-30 16:17:27|09635|1073098|NASDAQ IQ|1.69B|1690000000|2.05|9,892,930|-75.24%|24|2023-03-01|15/12/2022||0.0333||7510000000|2022-11-01|15/09/2022||0.0844||7290000000
2022-10-30 16:17:29|09636|49992|HK 0966|20.13B|20130000000|5.60|3,600,330|-52.94%|28|2022-10-12|15/09/2022|||||2022-08-29|15/06/2022|0.75|1.07|154400000000|139537000000
2022-10-30 16:17:29|09636|49992|HK 0966|20.13B|20130000000|5.60|3,600,330|-52.94%|28|2022-10-12|15/09/2022|||||2022-08-29|15/06/2022|0.75|1.07|154400000000|139537000000
2022-10-30 16:17:32|09637|1056073|TW 6669|128.33B|128330000000|734.00|796,218|-17.44%|24|2022-11-09|15/09/2022||16.82||62060000000|2022-08-10|15/06/2022|20.38|19.8|75060000000|75060000000
2022-10-30 16:17:32|09637|1056073|TW 6669|128.33B|128330000000|734.00|796,218|-17.44%|24|2022-11-09|15/09/2022||16.82||62060000000|2022-08-10|15/06/2022|20.38|19.8|75060000000|75060000000
2022-10-30 16:17:35|09638|13876|HK 0489|31.53B|31530000000|3.66|7,577,712|-49.66%|18|2022-10-28|15/09/2022||0.34|||2022-08-29|15/06/2022|0.35|0.35||46388000000
2022-10-30 16:17:35|09638|13876|HK 0489|31.53B|31530000000|3.66|7,577,712|-49.66%|18|2022-10-28|15/09/2022||0.34|||2022-08-29|15/06/2022|0.35|0.35||46388000000
2022-10-30 16:17:38|09639|101622|JK UNVR|189.99T|1.8999E+14|4,980|20,160,225|12.67%|35|2022-10-25|15/09/2022|30.97|40.19|10075900000000||2022-07-26|15/06/2022|36.93|37.44|10625000000000|10625000000000
2022-10-30 16:17:38|09639|101622|JK UNVR|189.99T|1.8999E+14|4,980|20,160,225|12.67%|35|2022-10-25|15/09/2022|30.97|40.19|10075900000000||2022-07-26|15/06/2022|36.93|37.44|10625000000000|10625000000000
2022-10-30 16:17:41|09640|103208|TW 2105|105.02B|105020000000|32.40|6,255,044|-4.99%|35|2023-03-01|15/12/2022||0.52||25130000000|2022-11-30|15/09/2022||0.43||25150000000
2022-10-30 16:17:41|09640|103208|TW 2105|105.02B|105020000000|32.40|6,255,044|-4.99%|35|2023-03-01|15/12/2022||0.52||25130000000|2022-11-30|15/09/2022||0.43||25150000000
2022-10-30 16:17:43|09641|1170137|BK OR|290.4B|290400000000|24.20|20,336,251|-12%|12|2022-11-08|15/09/2022||-0.04|||2022-08-09|15/06/2022|0.55|0.5433|211430000000|211560000000
2022-10-30 16:17:44|09641|1170137|BK OR|290.4B|290400000000|24.20|20,336,251|-12%|12|2022-11-08|15/09/2022||-0.04|||2022-08-09|15/06/2022|0.55|0.5433|211430000000|211560000000
2022-10-30 16:17:46|09642|943515|HK 2196|81.52B|81520000000|19.34|4,397,035|-47.3%|32|2022-10-31|15/09/2022||0.665||10040000000|2022-08-29|15/06/2022|0.42|0.69|10960000000|10620000000
2022-10-30 16:17:46|09642|943515|HK 2196|81.52B|81520000000|19.34|4,397,035|-47.3%|32|2022-10-31|15/09/2022||0.665||10040000000|2022-08-29|15/06/2022|0.42|0.69|10960000000|10620000000
2022-10-30 16:17:49|09643|43472|KS 017670|10.95T|10950000000000|50,200|476,575|-5.99%|33|2023-02-02|15/12/2022||1151.04||4416690000000|2022-11-09|15/09/2022||1437.5||4367230000000
2022-10-30 16:17:49|09643|43472|KS 017670|10.95T|10950000000000|50,200|476,575|-5.99%|33|2023-02-02|15/12/2022||1151.04||4416690000000|2022-11-09|15/09/2022||1437.5||4367230000000
2022-10-30 16:17:51|09644|100060|HK 0867|22.07B|22070000000|9.00|2,672,641|-32.13%|22|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022||0.74||4433000000
2022-10-30 16:17:52|09644|100060|HK 0867|22.07B|22070000000|9.00|2,672,641|-32.13%|22|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022||0.74||4433000000
2022-10-30 16:17:54|09645|50026|HK 6837|100.76B|100760000000|3.90|7,496,731|-43.72%|35|2022-10-29|15/09/2022||0.203||9640000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-10-30 16:17:55|09645|50026|HK 6837|100.76B|100760000000|3.90|7,496,731|-43.72%|35|2022-10-29|15/09/2022||0.203||9640000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-10-30 16:17:57|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|5.34%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-10-30 16:17:57|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|5.34%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-10-30 16:18:01|09647|1156938|BK CRC|253.3B|253300000000|42.00|12,431,849|20.86%|18|2023-02-24|15/12/2022||0.3142|||2022-11-10|15/09/2022||0.1987||
2022-10-30 16:18:01|09647|1156938|BK CRC|253.3B|253300000000|42.00|12,431,849|20.86%|18|2023-02-24|15/12/2022||0.3142|||2022-11-10|15/09/2022||0.1987||
2022-10-30 16:18:05|09648|9216|HK 2600|65.04B|65040000000|2.300|33,001,940|-50.54%|37|2022-10-26|15/09/2022||0.0984||69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-10-30 16:18:08|09649|959057|HK 6886|107.66B|107660000000|8.10|2,195,514|-30.17%|29|2022-10-28|15/09/2022||0.37|||2022-08-25|15/06/2022||0.31||
2022-10-30 16:18:08|09648|9216|HK 2600|65.04B|65040000000|2.300|33,001,940|-50.54%|37|2022-10-26|15/09/2022||0.0984||69860000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-10-30 16:18:11|09650|41419|SN CENCOSUD|3.59T|3590000000000|1,270.00|6,217,884.15|6.72%|38|2023-03-02|15/12/2022||56.35||3335620000000|2022-11-23|15/09/2022||51.46||2916190000000
2022-10-30 16:18:11|09649|959057|HK 6886|107.66B|107660000000|8.10|2,195,514|-30.17%|29|2022-10-28|15/09/2022||0.37|||2022-08-25|15/06/2022||0.31||
2022-10-30 16:18:13|09651|100021|HK 0285|45.29B|45290000000|20.10|9,566,890|-13.17%|12|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|0.2|0.29|22760000000|22770000000
2022-10-30 16:18:14|09650|41419|SN CENCOSUD|3.59T|3590000000000|1,270.00|6,217,884.15|6.72%|38|2023-03-02|15/12/2022||56.35||3335620000000|2022-11-23|15/09/2022||51.46||2916190000000
2022-10-30 16:18:16|09651|100021|HK 0285|45.29B|45290000000|20.10|9,566,890|-13.17%|12|2022-11-02|15/09/2022|||||2022-08-29|15/06/2022|0.2|0.29|22760000000|22770000000
2022-10-30 16:18:19|09652|962447|TW 8464|72.52B|72520000000|247.50|465,255|-35.21%|25|2022-11-07|15/09/2022||5.58||8130000000|2022-08-03|15/06/2022|5.66|5.66|8280000000|8280000000
2022-10-30 16:18:19|09652|962447|TW 8464|72.52B|72520000000|247.50|465,255|-35.21%|25|2022-11-07|15/09/2022||5.58||8130000000|2022-08-03|15/06/2022|5.66|5.66|8280000000|8280000000
2022-10-30 16:18:22|09653|50105|JO HARJ|31.18B|31180000000|5,045|3,232,473|-9.08%|35|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|-3.99||20690000000|
2022-10-30 16:18:23|09653|50105|JO HARJ|31.18B|31180000000|5,045|3,232,473|-9.08%|35|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|-3.99||20690000000|
2022-10-30 16:18:26|09654|13890|HK 2689|22.62B|22620000000|4.82|5,408,756|-50.72%|18|2023-02-20|15/12/2022||1.61||62580000000|2022-09-26|15/06/2022||0.39||30053000000
2022-10-30 16:18:28|09654|13890|HK 2689|22.62B|22620000000|4.82|5,408,756|-50.72%|18|2023-02-20|15/12/2022||1.61||62580000000|2022-09-26|15/06/2022||0.39||30053000000
2022-10-30 16:18:29|09655|19598|IS TUPRS|100.63B|100630000000|365.60|5,927,250|161.52%|38|2023-02-09|15/12/2022||14.32||107780000000|2022-11-09|15/09/2022||17.56||78240000000
2022-10-30 16:18:31|09655|19598|IS TUPRS|100.63B|100630000000|365.60|5,927,250|161.52%|38|2023-02-09|15/12/2022||14.32||107780000000|2022-11-09|15/09/2022||17.56||78240000000
2022-10-30 16:18:33|09656|102172|PS AEV|319.23B|319230000000|56.700|1,599,660|17.15%|31|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|1.4||73370000000|
2022-10-30 16:18:34|09656|102172|PS AEV|319.23B|319230000000|56.700|1,599,660|17.15%|31|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022|1.4||73370000000|
2022-10-30 16:18:35|09657|19576|IS TCELL|52.92B|52920000000|24.24|55,455,836|58.53%|38|2023-02-16|15/12/2022||1.04||14640000000|2022-11-03|15/09/2022||1.02||13400000000
2022-10-30 16:18:37|09657|19576|IS TCELL|52.92B|52920000000|24.24|55,455,836|58.53%|38|2023-02-16|15/12/2022||1.04||14640000000|2022-11-03|15/09/2022||1.02||13400000000
2022-10-30 16:18:38|09658|943491|HK 1378|54.32B|54320000000|5.82|14,610,855|-32.72%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-10-30 16:18:39|09658|943491|HK 1378|54.32B|54320000000|5.82|14,610,855|-32.72%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-10-30 16:18:40|09659|1165549|HK 9633|449.86B|449860000000|40.00|4,002,567|1.39%|0||
2022-10-30 16:18:41|09659|1165549|HK 9633|449.86B|449860000000|40.00|4,002,567|1.39%|0||
2022-10-30 16:18:43|09660|41412|SN BCI|4.44T|4440000000000|26,290.00|102,039.65|7.73%|33|2023-01-31|15/12/2022||994.34||607940000000|2022-10-28|15/09/2022||1081.22||629710000000
2022-10-30 16:18:44|09660|41412|SN BCI|4.44T|4440000000000|26,290.00|102,039.65|7.73%|33|2023-01-31|15/12/2022||994.34||607940000000|2022-10-28|15/09/2022||1081.22||629710000000
2022-10-30 16:18:45|09661|996194|BK BTSn|109.29B|109290000000|8.30|28,019,011|-13.09%|0||
2022-10-30 16:18:45|09661|996194|BK BTSn|109.29B|109290000000|8.30|28,019,011|-13.09%|0||
2022-10-30 16:18:49|09662|103354|TW 2492|35.44B|35440000000|73.10|1,638,193|-51.59%|25|2022-11-01|15/09/2022|||||2022-08-05|15/06/2022|1.53|5.16|9850000000|12770000000
2022-10-30 16:18:49|09662|103354|TW 2492|35.44B|35440000000|73.10|1,638,193|-51.59%|25|2022-11-01|15/09/2022|||||2022-08-05|15/06/2022|1.53|5.16|9850000000|12770000000
2022-10-30 16:18:51|09663|1097872|HK 0780|28.06B|28060000000|12.60|4,293,485|-27.67%|8|2022-11-28|15/09/2022||0.1444||2070000000|2022-08-22|15/06/2022|-0.06|0.0338|1320000000|1250000000
2022-10-30 16:18:51|09663|1097872|HK 0780|28.06B|28060000000|12.60|4,293,485|-27.67%|8|2022-11-28|15/09/2022||0.1444||2070000000|2022-08-22|15/06/2022|-0.06|0.0338|1320000000|1250000000
2022-10-30 16:18:54|09664|19263|IS AKBNK|76.34B|76340000000|14.68|303,301,419|150.51%|38|2023-01-31|15/12/2022||1.84||19820000000|2022-10-26|15/09/2022|3.28|2.19|49550000000|21400000000
2022-10-30 16:18:54|09664|19263|IS AKBNK|76.34B|76340000000|14.68|303,301,419|150.51%|38|2023-01-31|15/12/2022||1.84||19820000000|2022-10-26|15/09/2022|3.28|2.19|49550000000|21400000000
2022-10-30 16:18:56|09665|1116332|HK 2013|6.81B|6810000000|2.69|21,188,930|-77.69%|2|2022-08-16|15/06/2022||-0.22||1593000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-10-30 16:18:56|09665|1116332|HK 2013|6.81B|6810000000|2.69|21,188,930|-77.69%|2|2022-08-16|15/06/2022||-0.22||1593000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-10-30 16:18:59|09666|996222|BK TUn|85.65B|85650000000|18.40|20,093,850|-11.96%|0||
2022-10-30 16:18:59|09666|996222|BK TUn|85.65B|85650000000|18.40|20,093,850|-11.96%|0||
2022-10-30 16:19:03|09667|943537|HK 6881|75.15B|75150000000|2.99|18,786,494|-31.11%|19|2022-10-28|15/09/2022||0.21|||2022-08-30|15/06/2022||0.18|10890000000|7800000000
2022-10-30 16:19:03|09667|943537|HK 6881|75.15B|75150000000|2.99|18,786,494|-31.11%|19|2022-10-28|15/09/2022||0.21|||2022-08-30|15/06/2022||0.18|10890000000|7800000000
2022-10-30 16:19:05|09668|987127|HK 1585|35.63B|35630000000|12.060|5,783,902|-10%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-10-30 16:19:05|09668|987127|HK 1585|35.63B|35630000000|12.060|5,783,902|-10%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-10-30 16:19:08|09669|1164099|HK 3347|160.49B|160490000000|56.60|887,918|-62.69%|24|2022-10-26|15/09/2022||0.7888||1880000000|2022-08-25|15/06/2022|0.8873|0.7487|2030000000|1520000000
2022-10-30 16:19:10|09669|1164099|HK 3347|160.49B|160490000000|56.60|887,918|-62.69%|24|2022-10-26|15/09/2022||0.7888||1880000000|2022-08-25|15/06/2022|0.8873|0.7487|2030000000|1520000000
2022-10-30 16:19:11|09670|19470|IS KCHOL|138.21B|138210000000|54.50|25,294,190|131.13%|38|2023-02-17|15/12/2022||2.33||135990000000|2022-11-10|15/09/2022||2.47||119850000000
2022-10-30 16:19:14|09670|19470|IS KCHOL|138.21B|138210000000|54.50|25,294,190|131.13%|38|2023-02-17|15/12/2022||2.33||135990000000|2022-11-10|15/09/2022||2.47||119850000000
2022-10-30 16:19:14|09671|100147|HK 3993|88.95B|88950000000|2.58|19,551,656|-46.58%|32|2022-10-24|15/09/2022||0.0866||42140000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-10-30 16:19:17|09671|100147|HK 3993|88.95B|88950000000|2.58|19,551,656|-46.58%|32|2022-10-24|15/09/2022||0.0866||42140000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-10-30 16:19:19|09672|992636|KS 005385|53.68T|53680000000000|78,000|34,793|-20%|26|2023-01-25|15/12/2022||8203.96||36564300000000|2022-10-27|15/09/2022||9131.16||34855810000000
2022-10-30 16:19:20|09672|992636|KS 005385|53.68T|53680000000000|78,000|34,793|-20%|26|2023-01-25|15/12/2022||8203.96||36564300000000|2022-10-27|15/09/2022||9131.16||34855810000000
2022-10-30 16:19:22|09673|13213|QE QGTS|22.43B|22430000000|4.049|3,559,567|24.62%|33|2023-02-06|15/12/2022|||||2022-10-17|15/09/2022|0.07|0.0691|906700000|979260000
2022-10-30 16:19:23|09673|13213|QE QGTS|22.43B|22430000000|4.049|3,559,567|24.62%|33|2023-02-06|15/12/2022|||||2022-10-17|15/09/2022|0.07|0.0691|906700000|979260000
2022-10-30 16:19:27|09674|13873|HK 0358|46.92B|46920000000|8.89|4,452,561|-34.73%|35|2022-10-31|15/09/2022||0.28|||2022-04-26|15/03/2022||0.43||
2022-10-30 16:19:28|09674|13873|HK 0358|46.92B|46920000000|8.89|4,452,561|-34.73%|35|2022-10-31|15/09/2022||0.28|||2022-04-26|15/03/2022||0.43||
2022-10-30 16:19:29|09675|943151|NASDAQ MOMO|923.15M|923150000|4.66|1,642,065|-57.71%|32|2022-11-29|15/09/2022||1.79||3140000000|2022-09-01|15/06/2022|1.68|1.61|3110000000|3060000000
2022-10-30 16:19:31|09675|943151|NASDAQ MOMO|923.15M|923150000|4.66|1,642,065|-57.71%|32|2022-11-29|15/09/2022||1.79||3140000000|2022-09-01|15/06/2022|1.68|1.61|3110000000|3060000000
2022-10-30 16:19:32|09676|13879|HK 0763|102.49B|102490000000|13.86|3,142,547|-40.77%|36|2022-10-27|15/09/2022||0.35||29350000000|2022-08-26|15/06/2022|0.5|0.5|31890000000|31890000000
2022-10-30 16:19:33|09676|13879|HK 0763|102.49B|102490000000|13.86|3,142,547|-40.77%|36|2022-10-27|15/09/2022||0.35||29350000000|2022-08-26|15/06/2022|0.5|0.5|31890000000|31890000000
2022-10-30 16:19:36|09677|27161|BMV PEOLES|83.54B|83540000000|210.17|430,120|-20.39%|31|2023-02-28|15/12/2022||0.27|||2022-10-28|15/09/2022||0.155||
2022-10-30 16:19:36|09677|27161|BMV PEOLES|83.54B|83540000000|210.17|430,120|-20.39%|31|2023-02-28|15/12/2022||0.27|||2022-10-28|15/09/2022||0.155||
2022-10-30 16:19:39|09678|101574|JK SMGR|45.97T|45970000000000|7,750|10,546,846|-14.84%|36|2023-02-23|15/12/2022||95.71||10623210000000|2022-11-02|15/09/2022||130.09||10256890000000
2022-10-30 16:19:39|09678|101574|JK SMGR|45.97T|45970000000000|7,750|10,546,846|-14.84%|36|2023-02-23|15/12/2022||95.71||10623210000000|2022-11-02|15/09/2022||130.09||10256890000000
2022-10-30 16:19:42|09679|1012967|TWO 8299|55.54B|55540000000|292.00|1,462|-25.22%|25|2022-11-17|15/09/2022||6.34||15510000000|2022-08-18|15/06/2022|9.17|9.04|16290000000|16290000000
2022-10-30 16:19:42|09679|1012967|TWO 8299|55.54B|55540000000|292.00|1,462|-25.22%|25|2022-11-17|15/09/2022||6.34||15510000000|2022-08-18|15/06/2022|9.17|9.04|16290000000|16290000000
2022-10-30 16:19:46|09680|941307|ADX ADIB|34.69B|34690000000|9.550|2,469,703|63.53%|34|2023-02-06|15/12/2022|||||2022-10-17|15/09/2022|0.25||2060000000|
2022-10-30 16:19:46|09680|941307|ADX ADIB|34.69B|34690000000|9.550|2,469,703|63.53%|34|2023-02-06|15/12/2022|||||2022-10-17|15/09/2022|0.25||2060000000|
2022-10-30 16:19:49|09681|949918|HK 1776|102.82B|102820000000|8.49|3,720,827|-35.78%|30|2022-10-29|15/09/2022||0.43|||2022-08-30|15/06/2022|0.38|0.24|8250000000|7700000000
2022-10-30 16:19:49|09681|949918|HK 1776|102.82B|102820000000|8.49|3,720,827|-35.78%|30|2022-10-29|15/09/2022||0.43|||2022-08-30|15/06/2022|0.38|0.24|8250000000|7700000000
2022-10-30 16:19:52|09682|1156244|NASDAQ IMAB|320.76M|320760000|3.86|689,256|-93.75%|10|2022-11-30|15/09/2022||-0.4998||0.00|2022-08-30|15/06/2022|-0.99|-1.24|7700000|17500000
2022-10-30 16:19:52|09682|1156244|NASDAQ IMAB|320.76M|320760000|3.86|689,256|-93.75%|10|2022-11-30|15/09/2022||-0.4998||0.00|2022-08-30|15/06/2022|-0.99|-1.24|7700000|17500000
2022-10-30 16:19:56|09683|996220|BK TOPn|119.51B|119510000000|53.00|13,549,232|-4.93%|26|2023-02-15|15/12/2022||4.42||198920000000|2022-11-11|15/09/2022||2.37||155140000000
2022-10-30 16:19:56|09683|996220|BK TOPn|119.51B|119510000000|53.00|13,549,232|-4.93%|26|2023-02-15|15/12/2022||4.42||198920000000|2022-11-11|15/09/2022||2.37||155140000000
2022-10-30 16:19:58|09684|987131|HK 2588|37.65B|37650000000|54.25|436,580|-20.51%|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
2022-10-30 16:19:58|09684|987131|HK 2588|37.65B|37650000000|54.25|436,580|-20.51%|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
2022-10-30 16:20:01|09685|100112|HK 1882|25.73B|25730000000|16.12|1,164,142|-29.3%|22|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||0.84||7650000000
2022-10-30 16:20:01|09685|100112|HK 1882|25.73B|25730000000|16.12|1,164,142|-29.3%|22|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||0.84||7650000000
2022-10-30 16:20:08|09686|996206|BK IVLn|234.41B|234410000000|41.75|18,123,653|-0.6%|26|2023-02-22|15/12/2022||1.47|||2022-11-10|15/09/2022||1.91||
2022-10-30 16:20:08|09686|996206|BK IVLn|234.41B|234410000000|41.75|18,123,653|-0.6%|26|2023-02-22|15/12/2022||1.47|||2022-11-10|15/09/2022||1.91||
2022-10-30 16:20:11|09687|101565|JK TOWR|57.02T|57020000000000|1,145|53,514,394|-1.29%|36|2023-02-28|15/12/2022||16.54||2747660000000|2022-11-01|15/09/2022||18.84||2654250000000
2022-10-30 16:20:12|09687|101565|JK TOWR|57.02T|57020000000000|1,145|53,514,394|-1.29%|36|2023-02-28|15/12/2022||16.54||2747660000000|2022-11-01|15/09/2022||18.84||2654250000000
2022-10-30 16:20:15|09688|41416|SN CMPC|3.74T|3740000000000|1,497.00|2,742,539.21|-0.27%|36|2022-11-18|15/09/2022||0.1119||1770000000|2022-08-04|15/06/2022|0.09|0.0747|1980000000|1980000000
2022-10-30 16:20:15|09688|41416|SN CMPC|3.74T|3740000000000|1,497.00|2,742,539.21|-0.27%|36|2022-11-18|15/09/2022||0.1119||1770000000|2022-08-04|15/06/2022|0.09|0.0747|1980000000|1980000000
2022-10-30 16:20:18|09689|100063|HK 0884|4.86B|4860000000|0.52|162,376,392|-87.41%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.33||43540000000
2022-10-30 16:20:18|09689|100063|HK 0884|4.86B|4860000000|0.52|162,376,392|-87.41%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.33||43540000000
2022-10-30 16:20:21|09690|49978|HK 0392|26.27B|26270000000|20.90|1,201,176|-30.1%|18|2022-08-31|15/06/2022|3.99||45990000000||2022-03-31|15/12/2021|2.85||40050000000|
2022-10-30 16:20:24|09691|986165|BK GPSC|176.94B|176940000000|62.75|7,925,808|-19.55%|26|2023-02-13|15/12/2022||0.5941||24610000000|2022-11-07|15/09/2022||0.994||25560000000
2022-10-30 16:20:25|09690|49978|HK 0392|26.27B|26270000000|20.90|1,201,176|-30.1%|18|2022-08-31|15/06/2022|3.99||45990000000||2022-03-31|15/12/2021|2.85||40050000000|
2022-10-30 16:20:27|09691|986165|BK GPSC|176.94B|176940000000|62.75|7,925,808|-19.55%|26|2023-02-13|15/12/2022||0.5941||24610000000|2022-11-07|15/09/2022||0.994||25560000000
2022-10-30 16:20:30|09692|102269|PS MBT|232.45B|232450000000|51.70|1,808,622|8.39%|32|2023-03-01|15/12/2022||1.89||28950000000|2022-11-16|15/09/2022||1.77||28220000000
2022-10-30 16:20:31|09692|102269|PS MBT|232.45B|232450000000|51.70|1,808,622|8.39%|32|2023-03-01|15/12/2022||1.89||28950000000|2022-11-16|15/09/2022||1.77||28220000000
2022-10-30 16:20:32|09693|1153017|HK 6110|26.91B|26910000000|4.24|5,242,978|-55.18%|7|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-30 16:20:33|09693|1153017|HK 6110|26.91B|26910000000|4.24|5,242,978|-55.18%|7|2022-10-27|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-30 16:20:37|09694|1012475|TWO 4743|86.56B|86560000000|223.50|8,102|-14.69%|23|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|0.87||1020000000|
2022-10-30 16:20:38|09694|1012475|TWO 4743|86.56B|86560000000|223.50|8,102|-14.69%|23|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|0.87||1020000000|
2022-10-30 16:20:40|09695|13898|AT BABr|1.89B|1890000000|13.860|211,697|7.94%|34|2022-11-25|15/09/2022|||||2022-09-06|15/06/2022|0.58||354000000|
2022-10-30 16:20:41|09695|13898|AT BABr|1.89B|1890000000|13.860|211,697|7.94%|34|2022-11-25|15/09/2022|||||2022-09-06|15/06/2022|0.58||354000000|
2022-10-30 16:20:43|09696|993042|TW 2633|156.47B|156470000000|27.80|3,001,414|-4.3%|26|2023-02-22|15/12/2022||0.255||10830000000|2022-11-09|15/09/2022||0.195||9080000000
2022-10-30 16:20:45|09696|993042|TW 2633|156.47B|156470000000|27.80|3,001,414|-4.3%|26|2023-02-22|15/12/2022||0.255||10830000000|2022-11-09|15/09/2022||0.195||9080000000
2022-10-30 16:20:46|09697|990999|HK 6865|73.05B|73050000000|18.80|5,034,352|-55.24%|12|2022-10-28|15/09/2022||0.3315||3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-10-30 16:20:47|09697|990999|HK 6865|73.05B|73050000000|18.80|5,034,352|-55.24%|12|2022-10-28|15/09/2022||0.3315||3410000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-10-30 16:20:49|09698|100027|HK 0371|17.09B|17090000000|1.70|14,470,452|-42.76%|19|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.0661||10650000000|
2022-10-30 16:20:50|09698|100027|HK 0371|17.09B|17090000000|1.70|14,470,452|-42.76%|19|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.0661||10650000000|
2022-10-30 16:20:52|09699|1097548|NASDAQ QFIN|1.58B|1580000000|10.16|814,860|-50.22%|16|2022-11-30|15/09/2022||6.88|||2022-08-18|15/06/2022|6.12|6.57|4180000000|4010000000
2022-10-30 16:20:52|09699|1097548|NASDAQ QFIN|1.58B|1580000000|10.16|814,860|-50.22%|16|2022-11-30|15/09/2022||6.88|||2022-08-18|15/06/2022|6.12|6.57|4180000000|4010000000
2022-10-30 16:20:54|09700|50001|HK 1313|20.39B|20390000000|2.92|8,744,411|-55.49%|34|2022-10-21|15/09/2022|0.01|0.05|8080000000||2022-08-12|15/06/2022|0.15|0.04|9140000000|17097000000
2022-10-30 16:20:56|09700|50001|HK 1313|20.39B|20390000000|2.92|8,744,411|-55.49%|34|2022-10-21|15/09/2022|0.01|0.05|8080000000||2022-08-12|15/06/2022|0.15|0.04|9140000000|17097000000
2022-10-30 16:20:58|09701|32486|HK 0902|95.33B|95330000000|2.91|47,351,684|-27.79%|37|2022-10-26|15/09/2022||0.15|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-10-30 16:20:58|09701|32486|HK 0902|95.33B|95330000000|2.91|47,351,684|-27.79%|37|2022-10-26|15/09/2022||0.15|||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-10-30 16:21:02|09702|27162|BMV PINFRA|54.32B|54320000000|147.08|659,334|-2.85%|34|2023-02-23|15/12/2022||3.81||4080000000|2022-10-27|15/09/2022|4.11|3.43|3550000000|3670000000
2022-10-30 16:21:03|09702|27162|BMV PINFRA|54.32B|54320000000|147.08|659,334|-2.85%|34|2023-02-23|15/12/2022||3.81||4080000000|2022-10-27|15/09/2022|4.11|3.43|3550000000|3670000000
2022-10-30 16:21:06|09703|50070|HK 3311|37.88B|37880000000|7.52|5,999,420|-5.88%|36|2022-10-24|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.84|0.75|53810000000|39091000000
2022-10-30 16:21:06|09703|50070|HK 3311|37.88B|37880000000|7.52|5,999,420|-5.88%|36|2022-10-24|15/09/2022||||16470000000|2022-08-19|15/06/2022|0.84|0.75|53810000000|39091000000
2022-10-30 16:21:08|09704|1156255|HK 9922|18.7B|18700000000|12.86|10,087,427|-34.05%|0||
2022-10-30 16:21:08|09704|1156255|HK 9922|18.7B|18700000000|12.86|10,087,427|-34.05%|0||
2022-10-30 16:21:09|09705|1075240|HK 1833|16.22B|16220000000|14.50|5,289,900|-61.69%|1|2020-08-20|15/06/2020|||||
2022-10-30 16:21:10|09705|1075240|HK 1833|16.22B|16220000000|14.50|5,289,900|-61.69%|1|2020-08-20|15/06/2020|||||
2022-10-30 16:21:12|09706|13875|HK 0390|133.28B|133280000000|3.84|14,436,006|0.79%|34|2022-10-29|15/09/2022||0.335||299190000000|2022-08-30|15/06/2022|0.3|0.305|293500000000|293680000000
2022-10-30 16:21:13|09706|13875|HK 0390|133.28B|133280000000|3.84|14,436,006|0.79%|34|2022-10-29|15/09/2022||0.335||299190000000|2022-08-30|15/06/2022|0.3|0.305|293500000000|293680000000
2022-10-30 16:21:15|09707|943517|HK 2208|44.49B|44490000000|6.91|4,510,486|-60.38%|30|2022-10-27|15/09/2022||0.3182||13870000000|2022-08-19|15/06/2022|0.15|0.15|10280000000|11630000000
2022-10-30 16:21:15|09707|943517|HK 2208|44.49B|44490000000|6.91|4,510,486|-60.38%|30|2022-10-27|15/09/2022||0.3182||13870000000|2022-08-19|15/06/2022|0.15|0.15|10280000000|11630000000
2022-10-30 16:21:18|09708|1137422|HK 1951|10.07B|10070000000|4.00|17,254,496|-63.7%|0||
2022-10-30 16:21:18|09708|1137422|HK 1951|10.07B|10070000000|4.00|17,254,496|-63.7%|0||
2022-10-30 16:21:20|09709|1173226|KS 361610|3.7T|3700000000000|51,900|414,402|-68.83%|11|2023-01-26|15/12/2022||389.08||227040000000|2022-10-28|15/09/2022||201.04||190320000000
2022-10-30 16:21:20|09709|1173226|KS 361610|3.7T|3700000000000|51,900|414,402|-68.83%|11|2023-01-26|15/12/2022||389.08||227040000000|2022-10-28|15/09/2022||201.04||190320000000
2022-10-30 16:21:23|09710|100132|HK 2357|27.22B|27220000000|3.53|11,169,777|-28.83%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:21:23|09710|100132|HK 2357|27.22B|27220000000|3.53|11,169,777|-28.83%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:21:25|09711|980622|BE KTCt|3.91B|3910000000|1.520|-|2.4%|0||
2022-10-30 16:21:25|09711|980622|BE KTCt|3.91B|3910000000|1.520|-|2.4%|0||
2022-10-30 16:21:28|09712|32318|NYSE BVN|1.71B|1710000000|6.750|1,936,558|-14.34%|34|2023-02-23|15/12/2022||0.13|||2022-10-27|15/09/2022||0.23||
2022-10-30 16:21:28|09712|32318|NYSE BVN|1.71B|1710000000|6.750|1,936,558|-14.34%|34|2023-02-23|15/12/2022||0.13|||2022-10-27|15/09/2022||0.23||
2022-10-30 16:21:31|09713|13212|QE QEWC|20.01B|20010000000|18.190|449,993|7.02%|38|2023-02-13|15/12/2022|||||2022-10-26|15/09/2022|0.51|0.3779||826850000
2022-10-30 16:21:31|09713|13212|QE QEWC|20.01B|20010000000|18.190|449,993|7.02%|38|2023-02-13|15/12/2022|||||2022-10-26|15/09/2022|0.51|0.3779||826850000
2022-10-30 16:21:34|09714|943455|HK 0696|33.24B|33240000000|11.36|2,395,971|-21.98%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-30 16:21:34|09714|943455|HK 0696|33.24B|33240000000|11.36|2,395,971|-21.98%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-30 16:21:37|09715|13200|QE BRES|13.25B|13250000000|3.405|2,870,381|8.57%|35|2023-02-13|15/12/2022|||||2022-10-28|15/09/2022|0.05||488500000|
2022-10-30 16:21:38|09715|13200|QE BRES|13.25B|13250000000|3.405|2,870,381|8.57%|35|2023-02-13|15/12/2022|||||2022-10-28|15/09/2022|0.05||488500000|
2022-10-30 16:21:40|09716|1075456|BK MTC|77.38B|77380000000|36.50|13,259,831|-39.67%|25|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.65|0.675|4160000000|4160000000
2022-10-30 16:21:40|09716|1075456|BK MTC|77.38B|77380000000|36.50|13,259,831|-39.67%|25|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.65|0.675|4160000000|4160000000
2022-10-30 16:21:42|09717|1052239|HK 6060|21.28B|21280000000|14.48|2,895,212|-49.28%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-10-30 16:21:42|09717|1052239|HK 6060|21.28B|21280000000|14.48|2,895,212|-49.28%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-10-30 16:21:45|09718|943563|HK 8083|1.29B|1290000000|0.070|75,711,938|-92.93%|23|2022-11-09|15/09/2022||-0.0122||688450000|2022-08-09|15/06/2022|-0.0052|-0.0122|425510000|644590000
2022-10-30 16:21:47|09718|943563|HK 8083|1.29B|1290000000|0.070|75,711,938|-92.93%|23|2022-11-09|15/09/2022||-0.0122||688450000|2022-08-09|15/06/2022|-0.0052|-0.0122|425510000|644590000
2022-10-30 16:21:49|09719|29752|NYSE TAL|2.84B|2840000000|4.37|5,887,238|6.85%|37|2023-01-26|15/11/2022||-0.0068||225830000|2022-10-20|15/08/2022||-0.0053||236230000
2022-10-30 16:21:50|09719|29752|NYSE TAL|2.84B|2840000000|4.37|5,887,238|6.85%|37|2023-01-26|15/11/2022||-0.0068||225830000|2022-10-20|15/08/2022||-0.0053||236230000
2022-10-30 16:21:51|09720|50044|HK 0754|16.4B|16400000000|6.28|2,551,692|-67.49%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2022-10-30 16:21:52|09720|50044|HK 0754|16.4B|16400000000|6.28|2,551,692|-67.49%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2022-10-30 16:21:54|09721|102239|PS GLO|311.01B|311010000000|2,322.00|63,559|-22.5%|35|2023-02-06|15/12/2022||42.02||44940000000|2022-12-07|15/09/2022||37.66||42890000000
2022-10-30 16:21:55|09721|102239|PS GLO|311.01B|311010000000|2,322.00|63,559|-22.5%|35|2023-02-06|15/12/2022||42.02||44940000000|2022-12-07|15/09/2022||37.66||42890000000
2022-10-30 16:21:57|09722|49987|HK 0817|13.83B|13830000000|1.09|21,857,127|-52.19%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-10-30 16:21:58|09722|49987|HK 0817|13.83B|13830000000|1.09|21,857,127|-52.19%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-10-30 16:22:01|09723|50015|HK 2883|72.27B|72270000000|9.12|7,645,828|21.76%|36|2022-10-28|15/09/2022||0.11|||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-10-30 16:22:01|09723|50015|HK 2883|72.27B|72270000000|9.12|7,645,828|21.76%|36|2022-10-28|15/09/2022||0.11|||2022-08-25|15/06/2022|0.13|0.15|8410000000|
2022-10-30 16:22:05|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|2.25%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-10-30 16:22:05|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|2.25%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-10-30 16:22:08|09725|100140|HK 3360|25.94B|25940000000|6.01|4,724,539|-19.11%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-10-30 16:22:11|09725|100140|HK 3360|25.94B|25940000000|6.01|4,724,539|-19.11%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-10-30 16:22:12|09726|11298|KSE MABK|1.08B|1080000000|869|630,322|17.04%|26|2023-02-01|15/12/2022|||||2022-11-30|15/09/2022|0.01||29310000|
2022-10-30 16:22:14|09726|11298|KSE MABK|1.08B|1080000000|869|630,322|17.04%|26|2023-02-01|15/12/2022|||||2022-11-30|15/09/2022|0.01||29310000|
2022-10-30 16:22:16|09727|41641|KL TLMM|21.17B|21170000000|5.54|4,472,074|-4.32%|38|2023-02-22|15/12/2022||0.0698||2850000000|2022-11-29|15/09/2022||0.0698||2850000000
2022-10-30 16:22:16|09727|41641|KL TLMM|21.17B|21170000000|5.54|4,472,074|-4.32%|38|2023-02-22|15/12/2022||0.0698||2850000000|2022-11-29|15/09/2022||0.0698||2850000000
2022-10-30 16:22:19|09728|102753|BK SAWAD|55.61B|55610000000|40.50|9,341,403|-36.72%|25|2022-11-30|15/09/2022||0.86||2820000000|2022-08-15|15/06/2022|0.76|0.765|2580000000|2570000000
2022-10-30 16:22:19|09728|102753|BK SAWAD|55.61B|55610000000|40.50|9,341,403|-36.72%|25|2022-11-30|15/09/2022||0.86||2820000000|2022-08-15|15/06/2022|0.76|0.765|2580000000|2570000000
2022-10-30 16:22:23|09729|20886|NYSE NOAH|852.65M|852650000|13.26|168,200|-68.81%|33|2022-11-21|15/09/2022||3.36||632630000|2022-08-22|15/06/2022|5.28||738140000|
2022-10-30 16:22:23|09729|20886|NYSE NOAH|852.65M|852650000|13.26|168,200|-68.81%|33|2022-11-21|15/09/2022||3.36||632630000|2022-08-22|15/06/2022|5.28||738140000|
2022-10-30 16:22:26|09730|50060|HK 1888|21.59B|21590000000|6.92|3,222,240|-43.28%|16|2022-08-29|15/06/2022|0.59||13180000000||2022-03-18|15/12/2021|1.1||14880000000|
2022-10-30 16:22:26|09730|50060|HK 1888|21.59B|21590000000|6.92|3,222,240|-43.28%|16|2022-08-29|15/06/2022|0.59||13180000000||2022-03-18|15/12/2021|1.1||14880000000|
2022-10-30 16:22:28|09731|50062|HK 2128|21.62B|21620000000|6.97|3,016,765|-42.3%|15|2022-11-30|15/09/2022||0.41|||2022-08-29|15/06/2022||0.41||
2022-10-30 16:22:29|09731|50062|HK 2128|21.62B|21620000000|6.97|3,016,765|-42.3%|15|2022-11-30|15/09/2022||0.41|||2022-08-29|15/06/2022||0.41||
2022-10-30 16:22:31|09732|100076|HK 1030|8.98B|8980000000|1.38|14,542,719|-77.63%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-10-30 16:22:31|09732|100076|HK 1030|8.98B|8980000000|1.38|14,542,719|-77.63%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-10-30 16:22:34|09733|27112|BMV GCARSOA1|178.28B|178280000000|79.250|398,284|14.44%|35|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|1.52||46660000000|
2022-10-30 16:22:34|09733|27112|BMV GCARSOA1|178.28B|178280000000|79.250|398,284|14.44%|35|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|1.52||46660000000|
2022-10-30 16:22:37|09734|1123795|HK 6185|32.76B|32760000000|71.65|1,587,071|-64.25%|9|2022-10-29|15/09/2022||0.7254||632650000|2022-08-26|15/06/2022|-0.6565|0.7254|130440000|632650000
2022-10-30 16:22:37|09734|1123795|HK 6185|32.76B|32760000000|71.65|1,587,071|-64.25%|9|2022-10-29|15/09/2022||0.7254||632650000|2022-08-26|15/06/2022|-0.6565|0.7254|130440000|632650000
2022-10-30 16:22:39|09735|49976|HK 0336|11.92B|11920000000|3.690|3,230,261|-74.76%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-10-30 16:22:39|09735|49976|HK 0336|11.92B|11920000000|3.690|3,230,261|-74.76%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-10-30 16:22:42|09736|103642|TW 5269|40.79B|40790000000|588.00|769,984|-63.82%|26|2023-03-01|15/12/2022||10.91||1600000000|2022-11-30|15/09/2022||10.58||1500000000
2022-10-30 16:22:43|09736|103642|TW 5269|40.79B|40790000000|588.00|769,984|-63.82%|26|2023-03-01|15/12/2022||10.91||1600000000|2022-11-30|15/09/2022||10.58||1500000000
2022-10-30 16:22:45|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-63.89%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.31||62318000000
2022-10-30 16:22:45|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-63.89%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.31||62318000000
2022-10-30 16:22:48|09738|996193|BK BJCn|135.26B|135260000000|33.75|2,119,361|0%|0||
2022-10-30 16:22:48|09738|996193|BK BJCn|135.26B|135260000000|33.75|2,119,361|0%|0||
2022-10-30 16:22:50|09739|1061944|HK 3319|6.57B|6570000000|4.63|10,454,490|-82.26%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-10-30 16:22:50|09739|1061944|HK 3319|6.57B|6570000000|4.63|10,454,490|-82.26%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-10-30 16:22:53|09740|8576|HK 1199|13.36B|13360000000|3.95|3,699,145|-39.04%|37|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.03|0.05|374970000|1724000000
2022-10-30 16:22:53|09740|8576|HK 1199|13.36B|13360000000|3.95|3,699,145|-39.04%|37|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|0.03|0.05|374970000|1724000000
2022-10-30 16:22:56|09741|13219|QE ORDS|29.79B|29790000000|9.300|1,288,685|34.38%|38|2023-02-13|15/12/2022|||||2022-11-01|15/09/2022|0.18||5770000000|
2022-10-30 16:22:56|09741|13219|QE ORDS|29.79B|29790000000|9.300|1,288,685|34.38%|38|2023-02-13|15/12/2022|||||2022-11-01|15/09/2022|0.18||5770000000|
2022-10-30 16:22:59|09742|943487|HK 1359|28.62B|28620000000|0.750|37,110,524|-42.31%|14|2022-08-29|15/06/2022||||100134000000|2022-03-29|15/12/2021||||
2022-10-30 16:22:59|09742|943487|HK 1359|28.62B|28620000000|0.750|37,110,524|-42.31%|14|2022-08-29|15/06/2022||||100134000000|2022-03-29|15/12/2021||||
2022-10-30 16:23:03|09743|17499|NASDAQ VNET|657.22M|657220000|4.44|1,403,015|-71.68%|37|2022-11-22|15/09/2022||-0.4167||1820000000|2022-08-30|15/06/2022|-2.58|-0.2842|1720000000|1710000000
2022-10-30 16:23:03|09743|17499|NASDAQ VNET|657.22M|657220000|4.44|1,403,015|-71.68%|37|2022-11-22|15/09/2022||-0.4167||1820000000|2022-08-30|15/06/2022|-2.58|-0.2842|1720000000|1710000000
2022-10-30 16:23:05|09744|101612|JK TBIG|56.42T|56420000000000|2,490|28,589,941|-15.31%|35|2022-11-15|15/09/2022||21.13||1677370000000|2022-09-12|15/06/2022|16.3|22.4|1662000000000|1671940000000
2022-10-30 16:23:05|09744|101612|JK TBIG|56.42T|56420000000000|2,490|28,589,941|-15.31%|35|2022-11-15|15/09/2022||21.13||1677370000000|2022-09-12|15/06/2022|16.3|22.4|1662000000000|1671940000000
2022-10-30 16:23:08|09745|102115|CN SIS|20.08T|20080000000000|39,900.0|37,405|81.78%|32|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|1196.25||6216100000000|
2022-10-30 16:23:09|09745|102115|CN SIS|20.08T|20080000000000|39,900.0|37,405|81.78%|32|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|1196.25||6216100000000|
2022-10-30 16:23:12|09746|996200|BK EGCOn|88.97B|88970000000|169.00|1,213,400|-5.32%|26|2023-02-20|15/12/2022||4.01|||2022-11-11|15/09/2022||2.04||
2022-10-30 16:23:12|09746|996200|BK EGCOn|88.97B|88970000000|169.00|1,213,400|-5.32%|26|2023-02-20|15/12/2022||4.01|||2022-11-11|15/09/2022||2.04||
2022-10-30 16:23:14|09747|19564|IS SISE|99.68B|99680000000|32.540|107,113,895|275.75%|36|2022-11-10|15/09/2022||1.05||23380000000|2022-08-22|15/06/2022|1.76|1.76|23260000000|23270000000
2022-10-30 16:23:15|09747|19564|IS SISE|99.68B|99680000000|32.540|107,113,895|275.75%|36|2022-11-10|15/09/2022||1.05||23380000000|2022-08-22|15/06/2022|1.76|1.76|23260000000|23270000000
2022-10-30 16:23:17|09748|50023|HK 3900|21.83B|21830000000|8.62|12,729,688|-19.89%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022||0.69||52272000000
2022-10-30 16:23:18|09748|50023|HK 3900|21.83B|21830000000|8.62|12,729,688|-19.89%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022||0.69||52272000000
2022-10-30 16:23:20|09749|49985|HK 0753|136.66B|136660000000|5.80|9,730,262|5.65%|36|2022-10-29|15/09/2022||-0.4303||24090000000|2022-08-30|15/06/2022|-0.7635|-0.7657|11020000000|11040000000
2022-10-30 16:23:20|09749|49985|HK 0753|136.66B|136660000000|5.80|9,730,262|5.65%|36|2022-10-29|15/09/2022||-0.4303||24090000000|2022-08-30|15/06/2022|-0.7635|-0.7657|11020000000|11040000000
2022-10-30 16:23:24|09750|19410|IS FROTO|125.24B|125240000000|356.90|2,349,238|95.56%|38|2023-02-14|15/12/2022||9.9||39920000000|2022-10-31|15/09/2022||7.22||31140000000
2022-10-30 16:23:24|09750|19410|IS FROTO|125.24B|125240000000|356.90|2,349,238|95.56%|38|2023-02-14|15/12/2022||9.9||39920000000|2022-10-31|15/09/2022||7.22||31140000000
2022-10-30 16:23:28|09751|985911|HK 2869|11.29B|11290000000|3.49|6,678,043|-54.64%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-10-30 16:23:28|09751|985911|HK 2869|11.29B|11290000000|3.49|6,678,043|-54.64%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-10-30 16:23:30|09752|1167322|HK 1516|4.4B|4400000000|1.44|17,193,404|-90.87%|0||
2022-10-30 16:23:31|09752|1167322|HK 1516|4.4B|4400000000|1.44|17,193,404|-90.87%|0||
2022-10-30 16:23:35|09753|8747|WA OPL|7.76B|7760000000|5.91|2,274,791|-24.08%|38|2023-02-15|15/12/2022||0.08||3240000000|2022-10-24|15/09/2022|0.15|0.15|3120000000|2990000000
2022-10-30 16:23:35|09753|8747|WA OPL|7.76B|7760000000|5.91|2,274,791|-24.08%|38|2023-02-15|15/12/2022||0.08||3240000000|2022-10-24|15/09/2022|0.15|0.15|3120000000|2990000000
2022-10-30 16:23:38|09754|1017399|SZ 200596|100.62B|100620000000|97.00|117,171|-3.27%|22|2022-10-31|15/09/2022||1.46||3710000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-10-30 16:23:38|09754|1017399|SZ 200596|100.62B|100620000000|97.00|117,171|-3.27%|22|2022-10-31|15/09/2022||1.46||3710000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-10-30 16:23:40|09755|41695|KL QRES|12.44B|12440000000|5.11|1,164,521|1.19%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|0.034||1520000000|
2022-10-30 16:23:40|09755|41695|KL QRES|12.44B|12440000000|5.11|1,164,521|1.19%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|0.034||1520000000|
2022-10-30 16:23:42|09756|990486|HK 0839|11.7B|11700000000|4.91|5,924,605|-63.25%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-10-30 16:23:43|09756|990486|HK 0839|11.7B|11700000000|4.91|5,924,605|-63.25%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-10-30 16:23:45|09757|41417|SN CCU|1.91T|1910000000000|5,175.00|307,571.94|-24.07%|36|2023-03-01|15/12/2022||152.27||883220000000|2022-11-09|15/09/2022||57.39||697840000000
2022-10-30 16:23:46|09757|41417|SN CCU|1.91T|1910000000000|5,175.00|307,571.94|-24.07%|36|2023-03-01|15/12/2022||152.27||883220000000|2022-11-09|15/09/2022||57.39||697840000000
2022-10-30 16:23:49|09758|102406|BK ABPIFu|384M|384000000|0.64|556,128|-56.93%|22|2022-08-10|15/06/2022|-0.62||10240||2022-05-12|15/03/2022|-0.03||51690|
2022-10-30 16:23:49|09758|102406|BK ABPIFu|384M|384000000|0.64|556,128|-56.93%|22|2022-08-10|15/06/2022|-0.62||10240||2022-05-12|15/03/2022|-0.03||51690|
2022-10-30 16:23:52|09759|996175|OTC CUERVO|150.97B|150970000000|42.040|1,613,972|-10.67%|25|2023-03-01|15/12/2022||0.5528||15340000000|2022-10-27|15/09/2022||0.3714||10660000000
2022-10-30 16:23:53|09759|996175|OTC CUERVO|150.97B|150970000000|42.040|1,613,972|-10.67%|25|2023-03-01|15/12/2022||0.5528||15340000000|2022-10-27|15/09/2022||0.3714||10660000000
2022-10-30 16:23:55|09760|1163142|HK 9668|18.29B|18290000000|1.01|6,182,887|-65.76%|0||
2022-10-30 16:23:55|09760|1163142|HK 9668|18.29B|18290000000|1.01|6,182,887|-65.76%|0||
2022-10-30 16:23:57|09761|1156026|BK BAM|49.13B|49130000000|15.20|15,709,690|-20%|16|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.26|0.2733|2730000000|2590000000
2022-10-30 16:23:57|09761|1156026|BK BAM|49.13B|49130000000|15.20|15,709,690|-20%|16|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.26|0.2733|2730000000|2590000000
2022-10-30 16:24:00|09762|100135|HK 2607|61.6B|61600000000|10.84|2,642,445|-23.98%|29|2022-10-28|15/09/2022||0.535||62200000000|2022-08-29|15/06/2022|0.44|0.45|54810000000|56900000000
2022-10-30 16:24:00|09762|100135|HK 2607|61.6B|61600000000|10.84|2,642,445|-23.98%|29|2022-10-28|15/09/2022||0.535||62200000000|2022-08-29|15/06/2022|0.44|0.45|54810000000|56900000000
2022-10-30 16:24:03|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|8.86%|7|2022-05-13|15/03/2022||192||1095780000000|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-10-30 16:24:03|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|8.86%|7|2022-05-13|15/03/2022||192||1095780000000|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-10-30 16:24:05|09764|1159521|HK 9926|25.06B|25060000000|29.80|6,773,708|-31.65%|0||
2022-10-30 16:24:06|09764|1159521|HK 9926|25.06B|25060000000|29.80|6,773,708|-31.65%|0||
2022-10-30 16:24:09|09765|978768|PR MONET|37.81B|37810000000|74.00|454,164|-14.75%|26|2023-02-10|15/12/2022||1.6||3170000000|2022-11-03|15/09/2022||2.05||3110000000
2022-10-30 16:24:10|09765|978768|PR MONET|37.81B|37810000000|74.00|454,164|-14.75%|26|2023-02-10|15/12/2022||1.6||3170000000|2022-11-03|15/09/2022||2.05||3110000000
2022-10-30 16:24:11|09766|946383|HK 1060|7.96B|7960000000|0.295|41,238,185|-64.46%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-10-30 16:24:15|09767|50036|HK 0576|22.19B|22190000000|5.11|3,188,412|-26.05%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 16:24:15|09766|946383|HK 1060|7.96B|7960000000|0.295|41,238,185|-64.46%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-10-30 16:24:18|09767|50036|HK 0576|22.19B|22190000000|5.11|3,188,412|-26.05%|25|2022-11-03|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 16:24:18|09768|943535|HK 6818|149.13B|149130000000|2.09|5,629,813|-23.72%|32|2022-10-28|15/09/2022||0.19|||2022-08-29|15/06/2022||0.19||
2022-10-30 16:24:21|09768|943535|HK 6818|149.13B|149130000000|2.09|5,629,813|-23.72%|32|2022-10-28|15/09/2022||0.19|||2022-08-29|15/06/2022||0.19||
2022-10-30 16:24:21|09769|49966|HK 0123|22.7B|22700000000|7.330|5,939,843|6.85%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-10-30 16:24:22|09769|49966|HK 0123|22.7B|22700000000|7.330|5,939,843|6.85%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-10-30 16:24:24|09770|100093|HK 1208|14B|14000000000|1.620|12,784,440|-55%|14|2022-08-18|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-10-30 16:24:25|09770|100093|HK 1208|14B|14000000000|1.620|12,784,440|-55%|14|2022-08-18|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-10-30 16:24:27|09771|1096081|HK 1787|56.19B|56190000000|12.60|2,054,244|-10.89%|23|2022-10-27|15/09/2022||0.197|||2022-08-25|15/06/2022||0.1724|18690000000|
2022-10-30 16:24:27|09771|1096081|HK 1787|56.19B|56190000000|12.60|2,054,244|-10.89%|23|2022-10-27|15/09/2022||0.197|||2022-08-25|15/06/2022||0.1724|18690000000|
2022-10-30 16:24:30|09772|943529|HK 3380|1.93B|1930000000|0.35|27,682,335|-95.52%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-10-30 16:24:30|09772|943529|HK 3380|1.93B|1930000000|0.35|27,682,335|-95.52%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-10-30 16:24:32|09773|100007|HK 0152|13.44B|13440000000|5.63|2,628,525|-40.04%|30|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.26||7490000000|
2022-10-30 16:24:33|09773|100007|HK 0152|13.44B|13440000000|5.63|2,628,525|-40.04%|30|2022-11-03|15/09/2022|||||2022-08-30|15/06/2022|0.26||7490000000|
2022-10-30 16:24:35|09774|100043|HK 0694|20.06B|20060000000|4.38|4,173,546|-13.27%|21|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:24:36|09774|100043|HK 0694|20.06B|20060000000|4.38|4,173,546|-13.27%|21|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:24:42|09775|1161535|NASDAQ DADA|812.64M|812640000|3.14|765,486|-84.54%|8|2022-11-23|15/09/2022||-1.17||2380000000|2022-08-22|15/06/2022|-0.41|-1.66|2280000000|2260000000
2022-10-30 16:24:42|09775|1161535|NASDAQ DADA|812.64M|812640000|3.14|765,486|-84.54%|8|2022-11-23|15/09/2022||-1.17||2380000000|2022-08-22|15/06/2022|-0.41|-1.66|2280000000|2260000000
2022-10-30 16:24:45|09776|102271|PS MER|339.71B|339710000000|301.40|321,360|5.02%|32|2023-02-27|15/12/2022||2.52||83810000000|2022-10-31|15/09/2022||6.5||87240000000
2022-10-30 16:24:45|09776|102271|PS MER|339.71B|339710000000|301.40|321,360|5.02%|32|2023-02-27|15/12/2022||2.52||83810000000|2022-10-31|15/09/2022||6.5||87240000000
2022-10-30 16:24:47|09777|1161009|NASDAQ KC|600.8M|600800000|2.46|2,093,448|-89.29%|8|2022-11-23|15/09/2022||-1.48||2330000000|2022-09-06|15/06/2022|-0.22|-1.8|1910000000|2150000000
2022-10-30 16:24:48|09777|1161009|NASDAQ KC|600.8M|600800000|2.46|2,093,448|-89.29%|8|2022-11-23|15/09/2022||-1.48||2330000000|2022-09-06|15/06/2022|-0.22|-1.8|1910000000|2150000000
2022-10-30 16:24:49|09778|959048|HK 1530|13.83B|13830000000|5.67|13,827,154|-20.37%|17|2022-11-16|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 16:24:50|09778|959048|HK 1530|13.83B|13830000000|5.67|13,827,154|-20.37%|17|2022-11-16|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 16:24:53|09779|100010|HK 0177|37.28B|37280000000|5.70|1,798,149|-22.55%|32|2022-10-27|15/09/2022||0.1741||3110000000|2022-08-26|15/06/2022|0.1749|0.1607|1980000000|2370000000
2022-10-30 16:24:53|09779|100010|HK 0177|37.28B|37280000000|5.70|1,798,149|-22.55%|32|2022-10-27|15/09/2022||0.1741||3110000000|2022-08-26|15/06/2022|0.1749|0.1607|1980000000|2370000000
2022-10-30 16:24:56|09780|49967|HK 0165|7.16B|7160000000|4.25|1,318,986|-51.48%|25|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-1.58||-2260000000|
2022-10-30 16:24:56|09780|49967|HK 0165|7.16B|7160000000|4.25|1,318,986|-51.48%|25|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-1.58||-2260000000|
2022-10-30 16:24:59|09781|996209|BK KTBn|243.18B|243180000000|17.40|31,396,427|51.3%|0||
2022-10-30 16:24:59|09781|996209|BK KTBn|243.18B|243180000000|17.40|31,396,427|51.3%|0||
2022-10-30 16:25:01|09782|1167066|NYSE LU|3.36B|3360000000|1.47|9,051,816|-76.7%|8|2023-01-31|15/12/2022||1.44||16460000000|2022-12-06|15/09/2022||1.59||16040000000
2022-10-30 16:25:01|09782|1167066|NYSE LU|3.36B|3360000000|1.47|9,051,816|-76.7%|8|2023-01-31|15/12/2022||1.44||16460000000|2022-12-06|15/09/2022||1.59||16040000000
2022-10-30 16:25:07|09783|1115130|HK 1995|3.17B|3170000000|1.81|23,995,873|-87.18%|0||
2022-10-30 16:25:07|09783|1115130|HK 1995|3.17B|3170000000|1.81|23,995,873|-87.18%|0||
2022-10-30 16:25:09|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|33.07%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-10-30 16:25:10|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|33.07%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-10-30 16:25:12|09785|13877|HK 0493|4.46B|4460000000|0.130|547,115,916|-83.54%|27|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:25:12|09785|13877|HK 0493|4.46B|4460000000|0.130|547,115,916|-83.54%|27|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:25:15|09786|942849|BK CBG|90.75B|90750000000|90.75|7,415,411|-26.81%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.74|0.74|5250000000|5250000000
2022-10-30 16:25:16|09786|942849|BK CBG|90.75B|90750000000|90.75|7,415,411|-26.81%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.74|0.74|5250000000|5250000000
2022-10-30 16:25:18|09787|1163025|NASDAQ API|312.85M|312850000|2.70|758,008|-87.61%|14|2023-02-21|15/12/2022||-0.1393||47660000|2022-11-21|15/09/2022||-0.18||46600000
2022-10-30 16:25:18|09787|1163025|NASDAQ API|312.85M|312850000|2.70|758,008|-87.61%|14|2023-02-21|15/12/2022||-0.1393||47660000|2022-11-21|15/09/2022||-0.18||46600000
2022-10-30 16:25:21|09788|1156878|BK AWC|190.4B|190400000000|5.95|41,999,237|30.48%|18|2023-02-17|15/12/2022||0.0083||2090000000|2022-11-10|15/09/2022||0.0086||2180000000
2022-10-30 16:25:21|09788|1156878|BK AWC|190.4B|190400000000|5.95|41,999,237|30.48%|18|2023-02-17|15/12/2022||0.0083||2090000000|2022-11-10|15/09/2022||0.0086||2180000000
2022-10-30 16:25:24|09789|19454|IS ISCTR|92.24B|92240000000|9.050|344,822,366|270.14%|38|2023-02-10|15/12/2022||0.8389||21950000000|2022-11-10|15/09/2022||1.1||24150000000
2022-10-30 16:25:26|09789|19454|IS ISCTR|92.24B|92240000000|9.050|344,822,366|270.14%|38|2023-02-10|15/12/2022||0.8389||21950000000|2022-11-10|15/09/2022||1.1||24150000000
2022-10-30 16:25:29|09790|1056355|KS 051905|24.1T|24100000000000|276,000|3,230|-53.92%|26|2023-01-24|15/12/2022||7008.74||2044300000000|2022-10-25|15/09/2022||10546.75||1899610000000
2022-10-30 16:25:30|09790|1056355|KS 051905|24.1T|24100000000000|276,000|3,230|-53.92%|26|2023-01-24|15/12/2022||7008.74||2044300000000|2022-10-25|15/09/2022||10546.75||1899610000000
2022-10-30 16:25:33|09791|50038|HK 0631|20.84B|20840000000|6.59|1,866,441|-26.12%|17|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|||3520000000|3520000000
2022-10-30 16:25:33|09791|50038|HK 0631|20.84B|20840000000|6.59|1,866,441|-26.12%|17|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|||3520000000|3520000000
2022-10-30 16:25:35|09792|1166249|HK 0909|7.11B|7110000000|3.83|9,636,735|-84.98%|0||
2022-10-30 16:25:35|09792|1166249|HK 0909|7.11B|7110000000|3.83|9,636,735|-84.98%|0||
2022-10-30 16:25:38|09793|50059|HK 1813|2.61B|2610000000|0.82|11,802,988|-87.94%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-10-30 16:25:38|09793|50059|HK 1813|2.61B|2610000000|0.82|11,802,988|-87.94%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-10-30 16:25:40|09794|100035|HK 0552|15.51B|15510000000|2.24|5,291,635|-47.91%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-10-30 16:25:41|09794|100035|HK 0552|15.51B|15510000000|2.24|5,291,635|-47.91%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-10-30 16:25:42|09795|943448|HK 0570|17.73B|17730000000|3.52|19,131,291|-4.86%|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
2022-10-30 16:25:43|09795|943448|HK 0570|17.73B|17730000000|3.52|19,131,291|-4.86%|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
2022-10-30 16:25:45|09796|19294|IS ASELS|72.5B|72500000000|31.80|91,733,330|95.33%|36|2023-02-27|15/12/2022|||||2022-11-01|15/09/2022|0.86||6890000000|
2022-10-30 16:25:45|09796|19294|IS ASELS|72.5B|72500000000|31.80|91,733,330|95.33%|36|2023-02-27|15/12/2022|||||2022-11-01|15/09/2022|0.86||6890000000|
2022-10-30 16:25:49|09797|27151|BMV MEGACPO|35.66B|35660000000|41.580|1,094,152|-31.45%|38|2023-02-23|15/12/2022||1.31||6830000000|2022-10-25|15/09/2022||1.22||6680000000
2022-10-30 16:25:52|09798|996221|BK TRUEn|164.84B|164840000000|4.94|118,184,854|21.67%|26|2023-03-01|15/12/2022||0.0557|||2022-11-14|15/09/2022||-0.0345||
2022-10-30 16:25:55|09799|969093|HK 3799|43.87B|43870000000|3.31|3,152,674|-23.56%|13|2022-08-22|15/06/2022||0.13||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-10-30 16:25:57|09797|27151|BMV MEGACPO|35.66B|35660000000|41.580|1,094,152|-31.45%|38|2023-02-23|15/12/2022||1.31||6830000000|2022-10-25|15/09/2022||1.22||6680000000
2022-10-30 16:25:58|09800|950255|KL FRAS|7.45B|7450000000|20.32|97,011|-24.91%|25|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.266||1120000000|1120000000
2022-10-30 16:26:01|09801|32491|HK 1157|44.91B|44910000000|2.71|6,550,037|-51.78%|37|2022-10-29|15/09/2022||0.0479||16310000000|2022-08-30|15/06/2022|0.0937|0.1642|11290000000|11290000000
2022-10-30 16:26:05|09802|102278|PS MPI|106.34B|106340000000|3.660|14,716,375|-2.4%|32|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|0.13||13160000000|
2022-10-30 16:26:07|09803|969086|HK 2669|16.89B|16890000000|5.14|4,833,293|-26.57%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2022-10-30 16:26:10|09804|976489|SN ENELCHILE|2.3T|2300000000000|33.20|139,944,719.23|-0.39%|26|2023-02-28|15/12/2022||3.9||916200000000|2022-10-28|15/09/2022||0.8174||1028990000000
2022-10-30 16:26:13|09805|953525|NASDAQ BZUN|238.06M|238060000|4.05|420,873|-76.59%|30|2022-11-23|15/09/2022||0.0367||1910000000|2022-08-23|15/06/2022|-0.42|0.47|2120000000|2080000000
2022-10-30 16:26:14|09798|996221|BK TRUEn|164.84B|164840000000|4.94|118,184,854|21.67%|26|2023-03-01|15/12/2022||0.0557|||2022-11-14|15/09/2022||-0.0345||
2022-10-30 16:26:16|09806|102377|PS GTCAP|88.87B|88870000000|412.80|199,196|-26.94%|30|2022-11-11|15/09/2022||20.56|||2022-08-17|15/06/2022|12.04|12.04|51600000000|
2022-10-30 16:26:17|09799|969093|HK 3799|43.87B|43870000000|3.31|3,152,674|-23.56%|13|2022-08-22|15/06/2022||0.13||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-10-30 16:26:19|09807|49969|HK 0220|25.22B|25220000000|5.84|3,888,298|-12.05%|27|2022-11-30|15/09/2022||0.14|||2022-08-09|15/06/2022|0.07|0.08||14183000000
2022-10-30 16:26:19|09800|950255|KL FRAS|7.45B|7450000000|20.32|97,011|-24.91%|25|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|0.266||1120000000|1120000000
2022-10-30 16:26:21|09808|100139|HK 3331|17.95B|17950000000|14.92|1,312,057|-30.44%|30|2023-01-25|15/12/2022||1.39|||2022-10-17|15/09/2022||||
2022-10-30 16:26:24|09809|29590|NYSE YPF|5.94B|5940000000|7.640|2,687,493|81.9%|33|2022-11-09|15/09/2022||0.9871||4280000000|2022-08-11|15/06/2022|2.01|0.9004|4860000000|4220000000
2022-10-30 16:26:24|09801|32491|HK 1157|44.91B|44910000000|2.71|6,550,037|-51.78%|37|2022-10-29|15/09/2022||0.0479||16310000000|2022-08-30|15/06/2022|0.0937|0.1642|11290000000|11290000000
2022-10-30 16:26:27|09810|100142|HK 3618|39.63B|39630000000|2.44|5,864,953|-12.86%|34|2022-10-29|15/09/2022||0.22|||2022-08-25|15/06/2022|0.23|0.22|7740000000|
2022-10-30 16:26:27|09802|102278|PS MPI|106.34B|106340000000|3.660|14,716,375|-2.4%|32|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|0.13||13160000000|
2022-10-30 16:26:29|09803|969086|HK 2669|16.89B|16890000000|5.14|4,833,293|-26.57%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2022-10-30 16:26:29|09811|1155792|HK 2500|4.66B|4660000000|10.64|1,425,090|-70.49%|0||
2022-10-30 16:26:32|09812|13891|HK 2777|4.28B|4280000000|1.14|8,249,969|-76.64%|22|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||0.41||35115000000
2022-10-30 16:26:32|09804|976489|SN ENELCHILE|2.3T|2300000000000|33.20|139,944,719.23|-0.39%|26|2023-02-28|15/12/2022||3.9||916200000000|2022-10-28|15/09/2022||0.8174||1028990000000
2022-10-30 16:26:34|09813|1167047|HK 0873|3.36B|3360000000|1.36|19,441,965|-90.84%|0||
2022-10-30 16:26:34|09805|953525|NASDAQ BZUN|238.06M|238060000|4.05|420,873|-76.59%|30|2022-11-23|15/09/2022||0.0367||1910000000|2022-08-23|15/06/2022|-0.42|0.47|2120000000|2080000000
2022-10-30 16:26:36|09814|50065|HK 2314|10.64B|10640000000|2.47|4,108,582|-57.71%|28|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|0.18|0.27|15280000000|16125000000
2022-10-30 16:26:37|09806|102377|PS GTCAP|88.87B|88870000000|412.80|199,196|-26.94%|30|2022-11-11|15/09/2022||20.56|||2022-08-17|15/06/2022|12.04|12.04|51600000000|
2022-10-30 16:26:39|09807|49969|HK 0220|25.22B|25220000000|5.84|3,888,298|-12.05%|27|2022-11-30|15/09/2022||0.14|||2022-08-09|15/06/2022|0.07|0.08||14183000000
2022-10-30 16:26:39|09815|1116649|||||||22|2023-02-22|15/12/2022||0.31|||2022-11-09|15/09/2022||0.2405||
2022-10-30 16:26:41|09816|969087|HK 2799|18.46B|18460000000|0.230|24,885,697|-77.45%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-10-30 16:26:42|09808|100139|HK 3331|17.95B|17950000000|14.92|1,312,057|-30.44%|30|2023-01-25|15/12/2022||1.39|||2022-10-17|15/09/2022||||
2022-10-30 16:26:45|09817|50073|HK 3808|20.43B|20430000000|7.40|4,393,476|-31.1%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||1.05||39176000000
2022-10-30 16:26:45|09809|29590|NYSE YPF|5.94B|5940000000|7.640|2,687,493|81.9%|33|2022-11-09|15/09/2022||0.9871||4280000000|2022-08-11|15/06/2022|2.01|0.9004|4860000000|4220000000
2022-10-30 16:26:48|09818|50020|HK 3383|6.27B|6270000000|1.60|7,346,215|-73.86%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.53||24128000000
2022-10-30 16:26:48|09810|100142|HK 3618|39.63B|39630000000|2.44|5,864,953|-12.86%|34|2022-10-29|15/09/2022||0.22|||2022-08-25|15/06/2022|0.23|0.22|7740000000|
2022-10-30 16:26:49|09811|1155792|HK 2500|4.66B|4660000000|10.64|1,425,090|-70.49%|0||
2022-10-30 16:26:51|09819|50025|HK 6808|12.88B|12880000000|1.35|4,787,232|-70.52%|33|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||6986000000
2022-10-30 16:26:52|09812|13891|HK 2777|4.28B|4280000000|1.14|8,249,969|-76.64%|22|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||0.41||35115000000
2022-10-30 16:26:53|09813|1167047|HK 0873|3.36B|3360000000|1.36|19,441,965|-90.84%|0||
2022-10-30 16:26:54|09820|100079|HK 1055|111B|111000000000|4.23|6,337,524|-10.76%|24|2022-10-28|15/09/2022||-0.1324||32340000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-10-30 16:26:55|09814|50065|HK 2314|10.64B|10640000000|2.47|4,108,582|-57.71%|28|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|0.18|0.27|15280000000|16125000000
2022-10-30 16:26:57|09821|100098|HK 1238|2.69B|2690000000|0.65|7,769,243|-87.87%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-10-30 16:26:58|09815|1116649|||||||22|2023-02-22|15/12/2022||0.31|||2022-11-09|15/09/2022||0.2405||
2022-10-30 16:27:00|09816|969087|HK 2799|18.46B|18460000000|0.230|24,885,697|-77.45%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-10-30 16:27:00|09822|950534|KL WPHB|11.46B|11460000000|3.36|1,558,868|-24.83%|26|2023-02-10|15/12/2022||0.0478|||2022-11-11|15/09/2022||0.0478||
2022-10-30 16:27:03|09817|50073|HK 3808|20.43B|20430000000|7.40|4,393,476|-31.1%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||1.05||39176000000
2022-10-30 16:27:04|09823|21048|NYSE AGRO|931.97M|931970000|8.39|539,298|-4.22%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.17||371640000|
2022-10-30 16:27:05|09818|50020|HK 3383|6.27B|6270000000|1.60|7,346,215|-73.86%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.53||24128000000
2022-10-30 16:27:07|09824|100109|HK 1818|21.72B|21720000000|6.64|9,933,606|19.21%|31|2022-10-21|15/09/2022||0.06|||2022-08-22|15/06/2022|0.07|0.07||3672000000
2022-10-30 16:27:09|09819|50025|HK 6808|12.88B|12880000000|1.35|4,787,232|-70.52%|33|2022-11-01|15/09/2022|||||2022-08-31|15/06/2022||||6986000000
2022-10-30 16:27:10|09825|992989|HK 3320|33.67B|33670000000|5.36|12,249,637|42.93%|24|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000
2022-10-30 16:27:11|09820|100079|HK 1055|111B|111000000000|4.23|6,337,524|-10.76%|24|2022-10-28|15/09/2022||-0.1324||32340000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-10-30 16:27:13|09821|100098|HK 1238|2.69B|2690000000|0.65|7,769,243|-87.87%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-10-30 16:27:16|09822|950534|KL WPHB|11.46B|11460000000|3.36|1,558,868|-24.83%|26|2023-02-10|15/12/2022||0.0478|||2022-11-11|15/09/2022||0.0478||
2022-10-30 16:27:16|09826|1166429|NASDAQ CD|2.01B|2010000000|5.52|2,208,841|-44.58%|8|2022-11-23|15/09/2022||0.328||1100000000|2022-08-25|15/06/2022|0.27|0.2953|1040000000|1010000000
2022-10-30 16:27:18|09823|21048|NYSE AGRO|931.97M|931970000|8.39|539,298|-4.22%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.17||371640000|
2022-10-30 16:27:19|09827|100120|HK 2005|10.14B|10140000000|3.40|3,567,944|-8.36%|26|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022|0.19||3400000000|
2022-10-30 16:27:21|09824|100109|HK 1818|21.72B|21720000000|6.64|9,933,606|19.21%|31|2022-10-21|15/09/2022||0.06|||2022-08-22|15/06/2022|0.07|0.07||3672000000
2022-10-30 16:27:22|09828|100041|HK 0604|9.61B|9610000000|1.08|2,536,029|-43.46%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2022-10-30 16:27:23|09825|992989|HK 3320|33.67B|33670000000|5.36|12,249,637|42.93%|24|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000
2022-10-30 16:27:25|09829|1170094|HK 0136|11.99B|11990000000|1.26|26,778,194|-52.81%|6|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:27:25|09826|1166429|NASDAQ CD|2.01B|2010000000|5.52|2,208,841|-44.58%|8|2022-11-23|15/09/2022||0.328||1100000000|2022-08-25|15/06/2022|0.27|0.2953|1040000000|1010000000
2022-10-30 16:27:27|09827|100120|HK 2005|10.14B|10140000000|3.40|3,567,944|-8.36%|26|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022|0.19||3400000000|
2022-10-30 16:27:27|09830|41696|KL SUPM|2.49B|2490000000|0.940|13,061,468|-49.41%|32|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|0.012||300200000|
2022-10-30 16:27:29|09828|100041|HK 0604|9.61B|9610000000|1.08|2,536,029|-43.46%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2022-10-30 16:27:30|09831|1155949|HK 6049|17.09B|17090000000|30.95|1,397,101|-29.18%|0||
2022-10-30 16:27:31|09829|1170094|HK 0136|11.99B|11990000000|1.26|26,778,194|-52.81%|6|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:27:32|09832|1073376|NYSE HUYA|435.38M|435380000|1.82|1,008,789|-77.86%|20|2022-11-15|15/09/2022||-0.53||2260000000|2022-08-16|15/06/2022|-0.08|-0.4|2280000000|2260000000
2022-10-30 16:27:35|09830|41696|KL SUPM|2.49B|2490000000|0.940|13,061,468|-49.41%|32|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|0.012||300200000|
2022-10-30 16:27:35|09833|1163265|BK STGT|32.09B|32090000000|11.20|11,274,293|-63.28%|14|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.22|0.22|6540000000|6540000000
2022-10-30 16:27:36|09831|1155949|HK 6049|17.09B|17090000000|30.95|1,397,101|-29.18%|0||
2022-10-30 16:27:38|09834|41697|KL KRIB|3.14B|3140000000|1.23|9,112,268|-47.88%|33|2023-02-15|15/12/2022|||||2022-11-16|15/09/2022||||
2022-10-30 16:27:38|09832|1073376|NYSE HUYA|435.38M|435380000|1.82|1,008,789|-77.86%|20|2022-11-15|15/09/2022||-0.53||2260000000|2022-08-16|15/06/2022|-0.08|-0.4|2280000000|2260000000
2022-10-30 16:27:40|09835|1058005|HK 6158|947.8M|947800000|0.22|15,600,148|-94.05%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-10-30 16:27:41|09833|1163265|BK STGT|32.09B|32090000000|11.20|11,274,293|-63.28%|14|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.22|0.22|6540000000|6540000000
2022-10-30 16:27:43|09834|41697|KL KRIB|3.14B|3140000000|1.23|9,112,268|-47.88%|33|2023-02-15|15/12/2022|||||2022-11-16|15/09/2022||||
2022-10-30 16:27:44|09835|1058005|HK 6158|947.8M|947800000|0.22|15,600,148|-94.05%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-10-30 16:27:47|09836|1162158|NASDAQ BNR|216.69M|216690000|2.06|422,187|-85.38%|8|2022-11-25|15/09/2022||-1.78||156000000|2022-08-31|15/06/2022|-2.5|-1.85|130850000|152000000
2022-10-30 16:27:49|09836|1162158|NASDAQ BNR|216.69M|216690000|2.06|422,187|-85.38%|8|2022-11-25|15/09/2022||-1.78||156000000|2022-08-31|15/06/2022|-2.5|-1.85|130850000|152000000
2022-10-30 16:27:49|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-28.88%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-10-30 16:27:51|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-28.88%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-10-30 16:27:51|09838|41432|SN COLBUN|1.63T|1630000000000|92.71|16,218,746.34|65.26%|24|2023-02-03|15/12/2022||0.002||359000000|2022-11-09|15/09/2022||0.0014||359000000
2022-10-30 16:27:53|09838|41432|SN COLBUN|1.63T|1630000000000|92.71|16,218,746.34|65.26%|24|2023-02-03|15/12/2022||0.002||359000000|2022-11-09|15/09/2022||0.0014||359000000
2022-10-30 16:27:53|09839|997119|HK 6169|3.06B|3060000000|0.85|12,003,795|-75.99%|12|2022-11-29|15/08/2022||0.22||1512000000|2022-08-03|15/05/2022||||
2022-10-30 16:27:55|09839|997119|HK 6169|3.06B|3060000000|0.85|12,003,795|-75.99%|12|2022-11-29|15/08/2022||0.22||1512000000|2022-08-03|15/05/2022||||
2022-10-30 16:27:56|09840|1152242|SN CENCOSHOPP|1.76T|1760000000000|1,031.80|753,676.35|31.05%|20|2023-03-01|15/12/2022||33.48||80040000000|2022-11-30|15/09/2022||29.62||68100000000
2022-10-30 16:27:57|09840|1152242|SN CENCOSHOPP|1.76T|1760000000000|1,031.80|753,676.35|31.05%|20|2023-03-01|15/12/2022||33.48||80040000000|2022-11-30|15/09/2022||29.62||68100000000
2022-10-30 16:28:00|09841|1123579|NASDAQ TIGR|578.79M|578790000|3.76|1,210,534|-41.89%|19|2022-11-29|15/09/2022|||||2022-09-07|15/06/2022|0.022||49950000|49810000
2022-10-30 16:28:02|09841|1123579|NASDAQ TIGR|578.79M|578790000|3.76|1,210,534|-41.89%|19|2022-11-29|15/09/2022|||||2022-09-07|15/06/2022|0.022||49950000|49810000
2022-10-30 16:28:03|09842|12986|EGX EAST|25.65B|25650000000|11.30|1,543,556|-0.86%|31|2022-10-12|15/09/2022||||3865000000|2022-08-08|15/06/2022|-0.1||4360000000|4500000000
2022-10-30 16:28:05|09842|12986|EGX EAST|25.65B|25650000000|11.30|1,543,556|-0.86%|31|2022-10-12|15/09/2022||||3865000000|2022-08-08|15/06/2022|-0.1||4360000000|4500000000
2022-10-30 16:28:06|09843|1131570|HK 0667|5.61B|5610000000|2.58|1,804,857|-65.18%|0||
2022-10-30 16:28:06|09843|1131570|HK 0667|5.61B|5610000000|2.58|1,804,857|-65.18%|0||
2022-10-30 16:28:11|09844|980689|BE RATCt|2.34B|2340000000|1.080|-|-1.84%|0||
2022-10-30 16:28:11|09844|980689|BE RATCt|2.34B|2340000000|1.080|-|-1.84%|0||
2022-10-30 16:28:13|09845|1152800|EGX FWRY|12.6B|12600000000|3.85|13,655,080|-53.2%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||531300000|
2022-10-30 16:28:14|09845|1152800|EGX FWRY|12.6B|12600000000|3.85|13,655,080|-53.2%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||531300000|
2022-10-30 16:28:16|09846|104183|PSX HBL|102.02B|102020000000|69.78|1,255,294|-44.62%|25|2022-10-27|15/09/2022|7.85|7.4|133400000000||2022-08-19|15/06/2022|2.77|3.01|48270000000|48270000000
2022-10-30 16:28:16|09846|104183|PSX HBL|102.02B|102020000000|69.78|1,255,294|-44.62%|25|2022-10-27|15/09/2022|7.85|7.4|133400000000||2022-08-19|15/06/2022|2.77|3.01|48270000000|48270000000
2022-10-30 16:28:18|09847|1136128|NYSE GOTU|176.03M|176030000|0.68|1,887,606|-76.85%|9|2023-03-03|15/12/2022||||5100000000|2022-11-30|15/09/2022||||2930000000
2022-10-30 16:28:19|09847|1136128|NYSE GOTU|176.03M|176030000|0.68|1,887,606|-76.85%|9|2023-03-03|15/12/2022||||5100000000|2022-11-30|15/09/2022||||2930000000
2022-10-30 16:28:21|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-30%|8|2022-10-31|15/06/2022|||||2022-10-28|15/12/2021||||
2022-10-30 16:28:21|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-30%|8|2022-10-31|15/06/2022|||||2022-10-28|15/12/2021||||
2022-10-30 16:28:23|09849|104238|PSX MCB|142.81B|142810000000|120.99|385,823|-26.23%|25|2022-11-03|15/09/2022|7.8|6.9|69060000000||2022-08-25|15/06/2022|1.93|2.34|24730000000|24730000000
2022-10-30 16:28:23|09849|104238|PSX MCB|142.81B|142810000000|120.99|385,823|-26.23%|25|2022-11-03|15/09/2022|7.8|6.9|69060000000||2022-08-25|15/06/2022|1.93|2.34|24730000000|24730000000
2022-10-30 16:28:26|09850|1155834|NYSE OCFT|280.8M|280800000|0.72|450,966|-77.38%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-10-30 16:28:26|09850|1155834|NYSE OCFT|280.8M|280800000|0.72|450,966|-77.38%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-10-30 16:28:28|09851|104232|PSX LUKC|155.43B|155430000000|480.65|739,922|-37.98%|29|2023-01-27|15/12/2022||9.44||19484000000|2022-11-02|15/09/2022|15.97||90630000000|
2022-10-30 16:28:29|09851|104232|PSX LUKC|155.43B|155430000000|480.65|739,922|-37.98%|29|2023-01-27|15/12/2022||9.44||19484000000|2022-11-02|15/09/2022|15.97||90630000000|
2022-10-30 16:28:31|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-61.56%|6|2022-10-30|15/06/2022|||||2018-04-09|15/12/2017|0.33||10960000000|
2022-10-30 16:28:31|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-61.56%|6|2022-10-30|15/06/2022|||||2018-04-09|15/12/2017|0.33||10960000000|
2022-10-30 16:28:33|09853|49997|HK 1114|15.79B|15790000000|14.16|16,523,962|93.97%|20|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-10-30 16:28:34|09853|49997|HK 1114|15.79B|15790000000|14.16|16,523,962|93.97%|20|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-10-30 16:28:37|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||||
2022-10-30 16:28:37|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||||
2022-10-30 16:28:39|09855|1012277|TWO 3529|83.95B|83950000000|1,125.00|1,494|-51.09%|26|2023-02-07|15/12/2022||5.59||838700000|2022-11-09|15/09/2022||5.55||825700000
2022-10-30 16:28:40|09855|1012277|TWO 3529|83.95B|83950000000|1,125.00|1,494|-51.09%|26|2023-02-07|15/12/2022||5.59||838700000|2022-11-09|15/09/2022||5.55||825700000
2022-10-30 16:28:43|09856|1012512|TWO 4966|54.89B|54890000000|676.00|1,255|-62.13%|26|2023-02-08|15/12/2022||14.03||4830000000|2022-10-28|15/09/2022||14.17||4870000000
2022-10-30 16:28:43|09856|1012512|TWO 4966|54.89B|54890000000|676.00|1,255|-62.13%|26|2023-02-08|15/12/2022||14.03||4830000000|2022-10-28|15/09/2022||14.17||4870000000
2022-10-30 16:28:46|09857|1012624|TWO 5483|71.23B|71230000000|121.50|5,101|-35.88%|25|2022-11-15|15/09/2022||4.85||21600000000|2022-08-11|15/06/2022|3.11|3.11|20270000000|20270000000
2022-10-30 16:28:46|09857|1012624|TWO 5483|71.23B|71230000000|121.50|5,101|-35.88%|25|2022-11-15|15/09/2022||4.85||21600000000|2022-08-11|15/06/2022|3.11|3.11|20270000000|20270000000
2022-10-30 16:28:48|09858|950582|TW 3661|44.88B|44880000000|626.00|6,873,385|-39.22%|24|2022-11-22|15/09/2022||6.68||3160000000|2022-09-15|15/06/2022|6|5.96|3150000000|2970000000
2022-10-30 16:28:48|09858|950582|TW 3661|44.88B|44880000000|626.00|6,873,385|-39.22%|24|2022-11-22|15/09/2022||6.68||3160000000|2022-09-15|15/06/2022|6|5.96|3150000000|2970000000
2022-10-30 16:28:51|09859|103523|TW 3189|46.86B|46860000000|103.50|13,547,617|-57.58%|35|2023-01-30|15/12/2022||4.41||12040000000|2022-10-31|15/09/2022||4.43||12020000000
2022-10-30 16:28:51|09859|103523|TW 3189|46.86B|46860000000|103.50|13,547,617|-57.58%|35|2023-01-30|15/12/2022||4.41||12040000000|2022-10-31|15/09/2022||4.43||12020000000
2022-10-30 16:28:53|09860|103726|TW 6409|114.53B|114530000000|1,305.00|184,981|-19.69%|26|2023-02-23|15/12/2022||9.72||5340000000|2022-11-11|15/09/2022||10.44||5640000000
2022-10-30 16:28:54|09860|103726|TW 6409|114.53B|114530000000|1,305.00|184,981|-19.69%|26|2023-02-23|15/12/2022||9.72||5340000000|2022-11-11|15/09/2022||10.44||5640000000
2022-10-30 16:28:57|09861|103277|TW 2383|45.61B|45610000000|137.00|3,105,771|-43.04%|26|2023-02-23|15/12/2022||3.91||10280000000|2022-10-26|15/09/2022||4||10260000000
2022-10-30 16:28:58|09861|103277|TW 2383|45.61B|45610000000|137.00|3,105,771|-43.04%|26|2023-02-23|15/12/2022||3.91||10280000000|2022-10-26|15/09/2022||4||10260000000
2022-10-30 16:29:00|09862|1012923|TWO 8069|236.06B|236060000000|207.00|20,345|125.24%|25|2022-11-17|15/09/2022||1.93||7770000000|2022-08-17|15/06/2022|2.08|2.03|7450000000|7360000000
2022-10-30 16:29:00|09862|1012923|TWO 8069|236.06B|236060000000|207.00|20,345|125.24%|25|2022-11-17|15/09/2022||1.93||7770000000|2022-08-17|15/06/2022|2.08|2.03|7450000000|7360000000
2022-10-30 16:29:03|09863|103272|TW 2376|58.74B|58740000000|92.50|8,154,638|-17.78%|26|2023-03-01|15/12/2022||2.52||25460000000|2022-11-30|15/09/2022||1.59||23320000000
2022-10-30 16:29:04|09863|103272|TW 2376|58.74B|58740000000|92.50|8,154,638|-17.78%|26|2023-03-01|15/12/2022||2.52||25460000000|2022-11-30|15/09/2022||1.59||23320000000
2022-10-30 16:29:06|09864|50186|JO TFGJ|37.41B|37410000000|11,571|1,408,690|-10.79%|25|2022-11-10|15/09/2022||497.00||19270000000|2022-07-28|15/06/2022||||
2022-10-30 16:29:06|09864|50186|JO TFGJ|37.41B|37410000000|11,571|1,408,690|-10.79%|25|2022-11-10|15/09/2022||497.00||19270000000|2022-07-28|15/06/2022||||
2022-10-30 16:29:09|09865|103243|TW 2337|53.21B|53210000000|28.700|8,048,644|-26.79%|26|2023-01-25|15/12/2022||1.34||12720000000|2022-10-27|15/09/2022||1.47||13030000000
2022-10-30 16:29:09|09865|103243|TW 2337|53.21B|53210000000|28.700|8,048,644|-26.79%|26|2023-01-25|15/12/2022||1.34||12720000000|2022-10-27|15/09/2022||1.47||13030000000
2022-10-30 16:29:11|09866|18333|NS PERS|264.51B|264510000000|3,621.50|336,820|-7.7%|29|2023-01-20|15/12/2022||30.47||21500000000|2022-10-19|15/09/2022|28.79|27.84|20490000000|20280000000
2022-10-30 16:29:12|09866|18333|NS PERS|264.51B|264510000000|3,621.50|336,820|-7.7%|29|2023-01-20|15/12/2022||30.47||21500000000|2022-10-19|15/09/2022|28.79|27.84|20490000000|20280000000
2022-10-30 16:29:14|09867|950321|KL INAR|8.96B|8960000000|2.400|7,318,761|-37.98%|26|2023-02-23|15/12/2022||0.0426||588340000|2022-11-29|15/09/2022||0.0426||588340000
2022-10-30 16:29:15|09867|950321|KL INAR|8.96B|8960000000|2.400|7,318,761|-37.98%|26|2023-02-23|15/12/2022||0.0426||588340000|2022-11-29|15/09/2022||0.0426||588340000
2022-10-30 16:29:17|09868|996208|BK KCEn|48.75B|48750000000|41.25|10,412,407|-52.59%|0||
2022-10-30 16:29:17|09868|996208|BK KCEn|48.75B|48750000000|41.25|10,412,407|-52.59%|0||
2022-10-30 16:29:19|09869|100012|HK 0189|15.96B|15960000000|7.08|11,014,284|-60.93%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-10-30 16:29:19|09869|100012|HK 0189|15.96B|15960000000|7.08|11,014,284|-60.93%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-10-30 16:29:22|09870|103192|TW 2027|67.53B|67530000000|37.80|10,586,446|-14.38%|26|2023-03-01|15/12/2022||1.25||27420000000|2022-11-11|15/09/2022||1.19||27060000000
2022-10-30 16:29:22|09870|103192|TW 2027|67.53B|67530000000|37.80|10,586,446|-14.38%|26|2023-03-01|15/12/2022||1.25||27420000000|2022-11-11|15/09/2022||1.19||27060000000
2022-10-30 16:29:25|09871|103260|TW 2360|73.32B|73320000000|173.00|1,876,432|-4.42%|35|2023-02-23|15/12/2022||2.48||5230000000|2022-11-03|15/09/2022||2.81||5610000000
2022-10-30 16:29:26|09871|103260|TW 2360|73.32B|73320000000|173.00|1,876,432|-4.42%|35|2023-02-23|15/12/2022||2.48||5230000000|2022-11-03|15/09/2022||2.81||5610000000
2022-10-30 16:29:29|09872|103000|TW 1229|68.84B|68840000000|46.70|1,237,155|-12.12%|24|2022-11-18|15/09/2022||0.61||2698000000|2022-08-12|15/06/2022|0.95|0.59|4000000000|3318000000
2022-10-30 16:29:29|09872|103000|TW 1229|68.84B|68840000000|46.70|1,237,155|-12.12%|24|2022-11-18|15/09/2022||0.61||2698000000|2022-08-12|15/06/2022|0.95|0.59|4000000000|3318000000
2022-10-30 16:29:33|09873|103142|TW 1722|51.16B|51160000000|52.20|2,286,487|-23.12%|35|2023-03-01|15/12/2022||0.85||3520000000|2022-11-30|15/09/2022||0.93||3540000000
2022-10-30 16:29:33|09873|103142|TW 1722|51.16B|51160000000|52.20|2,286,487|-23.12%|35|2023-03-01|15/12/2022||0.85||3520000000|2022-11-30|15/09/2022||0.93||3540000000
2022-10-30 16:29:36|09874|103358|TW 2498|39.91B|39910000000|48.30|51,400,730|-26.37%|33|2022-11-15|15/09/2022||-0.875||1310000000|2022-07-28|15/06/2022|-0.91|-0.91|1010000000|1010000000
2022-10-30 16:29:37|09874|103358|TW 2498|39.91B|39910000000|48.30|51,400,730|-26.37%|33|2022-11-15|15/09/2022||-0.875||1310000000|2022-07-28|15/06/2022|-0.91|-0.91|1010000000|1010000000
2022-10-30 16:29:40|09875|1055947|NS TBEI|515.13B|515130000000|2,668.30|420,939|91.07%|23|2023-02-06|15/12/2022||||20450000000|2022-10-27|15/09/2022||||19960000000
2022-10-30 16:29:40|09875|1055947|NS TBEI|515.13B|515130000000|2,668.30|420,939|91.07%|23|2023-02-06|15/12/2022||||20450000000|2022-10-27|15/09/2022||||19960000000
2022-10-30 16:29:44|09876|103114|TW 1605|131.9B|131900000000|35.35|54,739,930|38.3%|24|2022-11-18|15/09/2022|||||2022-08-05|15/06/2022|1.59||50480000000|
2022-10-30 16:29:46|09876|103114|TW 1605|131.9B|131900000000|35.35|54,739,930|38.3%|24|2022-11-18|15/09/2022|||||2022-08-05|15/06/2022|1.59||50480000000|
2022-10-30 16:29:47|09877|103500|TW 3044|45.46B|45460000000|86.50|1,250,700|-26.38%|34|2022-10-27|15/09/2022||3.07||17260000000|2022-08-30|15/06/2022|2.79|2.76|16570000000|16680000000
2022-10-30 16:29:49|09877|103500|TW 3044|45.46B|45460000000|86.50|1,250,700|-26.38%|34|2022-10-27|15/09/2022||3.07||17260000000|2022-08-30|15/06/2022|2.79|2.76|16570000000|16680000000
2022-10-30 16:29:50|09878|103402|TW 2618|126.44B|126440000000|23.65|74,641,250|25.46%|34|2022-11-18|15/09/2022||0.385||34780000000|2022-08-03|15/06/2022|0.34|0.3733|33330000000|33420000000
2022-10-30 16:29:52|09878|103402|TW 2618|126.44B|126440000000|23.65|74,641,250|25.46%|34|2022-11-18|15/09/2022||0.385||34780000000|2022-08-03|15/06/2022|0.34|0.3733|33330000000|33420000000
2022-10-30 16:29:54|09879|18410|NS SUPI|258.8B|258800000000|2,037.35|70,063|-12.52%|26|2023-01-26|15/12/2022||17.90||22027000000|2022-10-31|15/09/2022||12.35||19570000000
2022-10-30 16:29:54|09879|18410|NS SUPI|258.8B|258800000000|2,037.35|70,063|-12.52%|26|2023-01-26|15/12/2022||17.90||22027000000|2022-10-31|15/09/2022||12.35||19570000000
2022-10-30 16:29:57|09880|103252|TW 2352|47.6B|47600000000|24.20|4,200,914|-21.94%|25|2022-11-10|15/09/2022||1.31||59240000000|2022-08-08|15/06/2022|0.5|0.42|62790000000|57110000000
2022-10-30 16:29:57|09880|103252|TW 2352|47.6B|47600000000|24.20|4,200,914|-21.94%|25|2022-11-10|15/09/2022||1.31||59240000000|2022-08-08|15/06/2022|0.5|0.42|62790000000|57110000000
2022-10-30 16:30:01|09881|103329|TW 2458|22.68B|22680000000|79.70|2,292,939|-52.28%|28|2022-11-11|15/09/2022||1.6||2930000000|2022-08-02|15/06/2022|2.58|2.61|4150000000|4150000000
2022-10-30 16:30:01|09881|103329|TW 2458|22.68B|22680000000|79.70|2,292,939|-52.28%|28|2022-11-11|15/09/2022||1.6||2930000000|2022-08-02|15/06/2022|2.58|2.61|4150000000|4150000000
2022-10-30 16:30:08|09882|103394|TW 2610|101.89B|101890000000|16.95|67,661,209|-1.45%|34|2022-11-03|15/09/2022||0.1833||38050000000|2022-08-04|15/06/2022|0.07|0.0667|36850000000|36850000000
2022-10-30 16:30:10|09882|103394|TW 2610|101.89B|101890000000|16.95|67,661,209|-1.45%|34|2022-11-03|15/09/2022||0.1833||38050000000|2022-08-04|15/06/2022|0.07|0.0667|36850000000|36850000000
2022-10-30 16:30:12|09883|103320|TW 3714|30.48B|30480000000|40.55|3,276,266|-44.45%|35|2023-03-01|15/12/2022||0.1716||7180000000|2022-11-30|15/09/2022||0.2258||7170000000
2022-10-30 16:30:13|09883|103320|TW 3714|30.48B|30480000000|40.55|3,276,266|-44.45%|35|2023-03-01|15/12/2022||0.1716||7180000000|2022-11-30|15/09/2022||0.2258||7170000000
2022-10-30 16:30:15|09884|18407|NS SNFN|255.55B|255550000000|2,300.10|44,034|-3.76%|25|2022-10-28|15/09/2022||||3975000000|2022-08-08|15/06/2022|20.3|26.6|5380000000|5380000000
2022-10-30 16:30:15|09884|18407|NS SNFN|255.55B|255550000000|2,300.10|44,034|-3.76%|25|2022-10-28|15/09/2022||||3975000000|2022-08-08|15/06/2022|20.3|26.6|5380000000|5380000000
2022-10-30 16:30:19|09885|20366|NYSE JKS|2.3B|2300000000|45.94|1,070,821|-23.2%|37|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000|2022-08-26|15/06/2022|-3.15|0.2232|18840000000|15850000000
2022-10-30 16:30:19|09885|20366|NYSE JKS|2.3B|2300000000|45.94|1,070,821|-23.2%|37|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000|2022-08-26|15/06/2022|-3.15|0.2232|18840000000|15850000000
2022-10-30 16:30:26|09886|103080|TW 1504|60.43B|60430000000|28.65|3,140,916|-4.98%|32|2022-11-15|15/09/2022||0.65||15270000000|2022-08-15|15/06/2022|0.48|0.4433|14540000000|14580000000
2022-10-30 16:30:27|09886|103080|TW 1504|60.43B|60430000000|28.65|3,140,916|-4.98%|32|2022-11-15|15/09/2022||0.65||15270000000|2022-08-15|15/06/2022|0.48|0.4433|14540000000|14580000000
2022-10-30 16:30:29|09887|8743|WA MBK|10.82B|10820000000|255.00|55,893|-54.83%|37|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|5.41||1980000000|1980000000
2022-10-30 16:30:29|09887|8743|WA MBK|10.82B|10820000000|255.00|55,893|-54.83%|37|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022|5.41||1980000000|1980000000
2022-10-30 16:30:32|09888|50055|HK 1368|18.67B|18670000000|7.45|12,741,196|-27.25%|17|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 16:30:32|09888|50055|HK 1368|18.67B|18670000000|7.45|12,741,196|-27.25%|17|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 16:30:35|09889|103778|TW 9914|52.17B|52170000000|174.50|809,330|-39.62%|33|2022-11-11|15/09/2022||4.38||9090000000|2022-08-11|15/06/2022|3.19|3.34|8810000000|8740000000
2022-10-30 16:30:36|09889|103778|TW 9914|52.17B|52170000000|174.50|809,330|-39.62%|33|2022-11-11|15/09/2022||4.38||9090000000|2022-08-11|15/06/2022|3.19|3.34|8810000000|8740000000
2022-10-30 16:30:39|09890|103424|TW 2834|95.95B|95950000000|11.95|30,991,487|31%|24|2022-11-09|15/09/2022|||||2022-08-23|15/06/2022|0.24||9500000000|
2022-10-30 16:30:41|09891|18013|NS ATLP|245.32B|245320000000|8,315.20|33,824|-8.91%|26|2023-01-20|15/12/2022||58.90||12964000000|2022-10-21|15/09/2022|51.11|58.00|14870000000|15120000000
2022-10-30 16:30:42|09890|103424|TW 2834|95.95B|95950000000|11.95|30,991,487|31%|24|2022-11-09|15/09/2022|||||2022-08-23|15/06/2022|0.24||9500000000|
2022-10-30 16:30:44|09891|18013|NS ATLP|245.32B|245320000000|8,315.20|33,824|-8.91%|26|2023-01-20|15/12/2022||58.90||12964000000|2022-10-21|15/09/2022|51.11|58.00|14870000000|15120000000
2022-10-30 16:30:44|09892|103689|TW 6176|44.46B|44460000000|95.60|1,779,412|-1.75%|35|2023-02-23|15/12/2022||3.49||15270000000|2022-10-27|15/09/2022||6.11||17370000000
2022-10-30 16:30:46|09892|103689|TW 6176|44.46B|44460000000|95.60|1,779,412|-1.75%|35|2023-02-23|15/12/2022||3.49||15270000000|2022-10-27|15/09/2022||6.11||17370000000
2022-10-30 16:30:47|09893|103716|TW 6271|30.38B|30380000000|170.00|2,308,329|-35.61%|29|2023-03-01|15/12/2022||4.25||3490000000|2022-11-11|15/09/2022||4.23||3460000000
2022-10-30 16:30:50|09893|103716|TW 6271|30.38B|30380000000|170.00|2,308,329|-35.61%|29|2023-03-01|15/12/2022||4.25||3490000000|2022-11-11|15/09/2022||4.23||3460000000
2022-10-30 16:30:53|09894|26962|BMV OMAB|60.68B|60680000000|157.130|712,182|26.48%|36|2023-02-13|15/12/2022||2.51||2990000000|2022-10-24|15/09/2022||2.72||2920000000
2022-10-30 16:30:54|09894|26962|BMV OMAB|60.68B|60680000000|157.130|712,182|26.48%|36|2023-02-13|15/12/2022||2.51||2990000000|2022-10-24|15/09/2022||2.72||2920000000
2022-10-30 16:30:56|09895|1012679|TWO 6121|46.34B|46340000000|250.50|489|-16.22%|25|2022-11-30|15/09/2022||9.77||24690000000|2022-08-31|15/06/2022|10.5|10.5|23800000000|23800000000
2022-10-30 16:30:57|09895|1012679|TWO 6121|46.34B|46340000000|250.50|489|-16.22%|25|2022-11-30|15/09/2022||9.77||24690000000|2022-08-31|15/06/2022|10.5|10.5|23800000000|23800000000
2022-10-30 16:31:01|09896|39875|NS JKCE|200.95B|200950000000|2,598.45|131,483|-21.63%|33|2023-02-06|15/12/2022||23.00||21750000000|2022-11-07|15/09/2022||13.72||20690000000
2022-10-30 16:31:01|09896|39875|NS JKCE|200.95B|200950000000|2,598.45|131,483|-21.63%|33|2023-02-06|15/12/2022||23.00||21750000000|2022-11-07|15/09/2022||13.72||20690000000
2022-10-30 16:31:08|09897|50184|JO RDFJ|27.37B|27370000000|409|12,390,572|-9.11%|14|2022-11-07|15/08/2022|||||2022-05-16|15/02/2022|0.38||3530000000|
2022-10-30 16:31:09|09897|50184|JO RDFJ|27.37B|27370000000|409|12,390,572|-9.11%|14|2022-11-07|15/08/2022|||||2022-05-16|15/02/2022|0.38||3530000000|
2022-10-30 16:31:11|09898|1096520|JO DGHJ|37.97B|37970000000|17,250|156,248|-5.62%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2022-10-30 16:31:11|09898|1096520|JO DGHJ|37.97B|37970000000|17,250|156,248|-5.62%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2022-10-30 16:31:13|09899|980583|BE HANAt|729.34M|729340000|0.895|6,000|-56.13%|0||
2022-10-30 16:31:15|09899|980583|BE HANAt|729.34M|729340000|0.895|6,000|-56.13%|0||
2022-10-30 16:31:16|09900|996188|BK BANPUn|103.99B|103990000000|12.30|114,374,364|7.89%|0||
2022-10-30 16:31:17|09900|996188|BK BANPUn|103.99B|103990000000|12.30|114,374,364|7.89%|0||
2022-10-30 16:31:19|09901|103461|TW 2915|59.58B|59580000000|55.80|6,081,643|-48.57%|34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022||7.86||945000000
2022-10-30 16:31:20|09901|103461|TW 2915|59.58B|59580000000|55.80|6,081,643|-48.57%|34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022||7.86||945000000
2022-10-30 16:31:23|09902|42665|AT MYTr|2.31B|2310000000|16.72|294,942|6.02%|36|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|1.23||1040000000|1040000000
2022-10-30 16:31:23|09902|42665|AT MYTr|2.31B|2310000000|16.72|294,942|6.02%|36|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|1.23||1040000000|1040000000
2022-10-30 16:31:26|09903|946390|HK 1302|11.3B|11300000000|2.440|4,355,477|-32.6%|13|2022-11-17|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:31:26|09903|946390|HK 1302|11.3B|11300000000|2.440|4,355,477|-32.6%|13|2022-11-17|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:31:32|09904|1012694|TWO 6147|38.85B|38850000000|52.60|2,030|-18.2%|26|2023-03-01|15/12/2022||1.1||4980000000|2022-10-26|15/09/2022||1.28||5180000000
2022-10-30 16:31:32|09904|1012694|TWO 6147|38.85B|38850000000|52.60|2,030|-18.2%|26|2023-03-01|15/12/2022||1.1||4980000000|2022-10-26|15/09/2022||1.28||5180000000
2022-10-30 16:31:35|09905|103580|TW 3665|37.86B|37860000000|242.00|2,538,901|-5.65%|25|2022-11-16|15/09/2022||7.1||14300000000|2022-08-26|15/06/2022|7.68|7.6|13960000000|13960000000
2022-10-30 16:31:35|09905|103580|TW 3665|37.86B|37860000000|242.00|2,538,901|-5.65%|25|2022-11-16|15/09/2022||7.1||14300000000|2022-08-26|15/06/2022|7.68|7.6|13960000000|13960000000
2022-10-30 16:31:38|09906|50138|JO AVIJ|24.78B|24780000000|7,484|810,603|-5.39%|18|2022-09-05|15/06/2022|2.13||6550000000|6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-10-30 16:31:38|09906|50138|JO AVIJ|24.78B|24780000000|7,484|810,603|-5.39%|18|2022-09-05|15/06/2022|2.13||6550000000|6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-10-30 16:31:41|09907|42666|AT NBGr|3.34B|3340000000|3.650|1,539,536|34.19%|35|2022-11-24|15/09/2022||0.0854||343360000|2022-07-29|15/06/2022|0.2|0.0844|398000000|450630000
2022-10-30 16:31:42|09907|42666|AT NBGr|3.34B|3340000000|3.650|1,539,536|34.19%|35|2022-11-24|15/09/2022||0.0854||343360000|2022-07-29|15/06/2022|0.2|0.0844|398000000|450630000
2022-10-30 16:31:44|09908|37865|WA KRU|5.3B|5300000000|274.20|15,292|-17.56%|25|2022-11-08|15/09/2022|||||2022-09-08|15/06/2022|12.41||555900000|509330000
2022-10-30 16:31:45|09908|37865|WA KRU|5.3B|5300000000|274.20|15,292|-17.56%|25|2022-11-08|15/09/2022|||||2022-09-08|15/06/2022|12.41||555900000|509330000
2022-10-30 16:31:47|09909|103230|TW 2313|50.18B|50180000000|42.10|17,829,129|4.34%|25|2022-11-03|15/09/2022||1.65||20410000000|2022-08-04|15/06/2022|1.21|1.2|16330000000|16220000000
2022-10-30 16:31:48|09909|103230|TW 2313|50.18B|50180000000|42.10|17,829,129|4.34%|25|2022-11-03|15/09/2022||1.65||20410000000|2022-08-04|15/06/2022|1.21|1.2|16330000000|16220000000
2022-10-30 16:31:51|09910|103321|TW 2449|39.19B|39190000000|32.05|7,089,268|-19.37%|26|2023-03-03|15/12/2022||1.08||8670000000|2022-11-01|15/09/2022||1.2||8950000000
2022-10-30 16:31:52|09910|103321|TW 2449|39.19B|39190000000|32.05|7,089,268|-19.37%|26|2023-03-03|15/12/2022||1.08||8670000000|2022-11-01|15/09/2022||1.2||8950000000
2022-10-30 16:31:54|09911|50202|JO TCPJ|31.28B|31280000000|4,130|1,285,148|-6.31%|15|2022-11-14|15/09/2022|||||2022-05-10|15/03/2022|0.66||4270000000|
2022-10-30 16:31:54|09911|50202|JO TCPJ|31.28B|31280000000|4,130|1,285,148|-6.31%|15|2022-11-14|15/09/2022|||||2022-05-10|15/03/2022|0.66||4270000000|
2022-10-30 16:31:56|09912|102326|PS ACEN|247.98B|247980000000|6.250|16,449,497|-49.02%|23|2022-11-30|15/09/2022||0.053||7700000000|2022-08-19|15/06/2022||0.0541|8570000000|8570000000
2022-10-30 16:31:57|09912|102326|PS ACEN|247.98B|247980000000|6.250|16,449,497|-49.02%|23|2022-11-30|15/09/2022||0.053||7700000000|2022-08-19|15/06/2022||0.0541|8570000000|8570000000
2022-10-30 16:32:03|09913|1012559|TWO 5274|63.84B|63840000000|1,685.00|684|-33.09%|26|2023-03-01|15/12/2022||14.35||1380000000|2022-11-08|15/09/2022||13.71||1330000000
2022-10-30 16:32:04|09913|1012559|TWO 5274|63.84B|63840000000|1,685.00|684|-33.09%|26|2023-03-01|15/12/2022||14.35||1380000000|2022-11-08|15/09/2022||13.71||1330000000
2022-10-30 16:32:06|09914|103481|TW 3023|59B|59000000000|250.50|708,617|8.91%|26|2023-03-01|15/12/2022||2.74||7510000000|2022-11-30|15/09/2022||3.32||7980000000
2022-10-30 16:32:09|09915|37712|WA ALRR|3.8B|3800000000|29.10|306,823|-53.78%|35|2023-03-02|15/12/2022||3.27||1310000000|2022-11-10|15/09/2022||2.85||1290000000
2022-10-30 16:32:15|09916|103279|TW 2385|56.44B|56440000000|79.00|2,043,679|-0.5%|32|2022-11-10|15/09/2022||2.67||31230000000|2022-08-11|15/06/2022|2.37|2.34|28650000000|28650000000
2022-10-30 16:32:17|09917|103965|BMV VOLARA|19.08B|19080000000|16.36|1,897,353|-56.32%|33|2023-02-23|15/12/2022||0.4244||16770000000|2022-10-24|15/09/2022|0.03|-0.061|769200000|16110000000
2022-10-30 16:32:21|09918|103735|TW 8016|19.64B|19640000000|164.00|1,655,021|-38.46%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022||9.43||4550000000
2022-10-30 16:32:22|09914|103481|TW 3023|59B|59000000000|250.50|708,617|8.91%|26|2023-03-01|15/12/2022||2.74||7510000000|2022-11-30|15/09/2022||3.32||7980000000
2022-10-30 16:32:24|09919|103185|TW 2015|33.15B|33150000000|57.00|266,101|-27.2%|26|2023-03-01|15/12/2022||1.26||10730000000|2022-11-01|15/09/2022||1.04||9970000000
2022-10-30 16:32:24|09915|37712|WA ALRR|3.8B|3800000000|29.10|306,823|-53.78%|35|2023-03-02|15/12/2022||3.27||1310000000|2022-11-10|15/09/2022||2.85||1290000000
2022-10-30 16:32:27|09916|103279|TW 2385|56.44B|56440000000|79.00|2,043,679|-0.5%|32|2022-11-10|15/09/2022||2.67||31230000000|2022-08-11|15/06/2022|2.37|2.34|28650000000|28650000000
2022-10-30 16:32:27|09920|50096|JO SAPJ|32.46B|32460000000|5,692|2,912,136|22.07%|24|2023-02-08|15/12/2022||0.06||1930000000|2022-11-10|15/09/2022||0.2451||1890000000
2022-10-30 16:32:29|09917|103965|BMV VOLARA|19.08B|19080000000|16.36|1,897,353|-56.32%|33|2023-02-23|15/12/2022||0.4244||16770000000|2022-10-24|15/09/2022|0.03|-0.061|769200000|16110000000
2022-10-30 16:32:30|09921|103018|TW 1314|35.09B|35090000000|9.27|10,310,337|-23.39%|33|2022-11-30|15/09/2022||0.27||9925000000|2022-08-31|15/06/2022|-0.12|0.17|8140000000|8285000000
2022-10-30 16:32:32|09918|103735|TW 8016|19.64B|19640000000|164.00|1,655,021|-38.46%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022||9.43||4550000000
2022-10-30 16:32:33|09922|103174|TW 1907|44.08B|44080000000|26.55|1,215,431|-17.03%|25|2022-11-04|15/09/2022||0.61||20500000000|2022-09-16|15/06/2022|0.31|0.31|20070000000|20070000000
2022-10-30 16:32:34|09919|103185|TW 2015|33.15B|33150000000|57.00|266,101|-27.2%|26|2023-03-01|15/12/2022||1.26||10730000000|2022-11-01|15/09/2022||1.04||9970000000
2022-10-30 16:32:36|09920|50096|JO SAPJ|32.46B|32460000000|5,692|2,912,136|22.07%|24|2023-02-08|15/12/2022||0.06||1930000000|2022-11-10|15/09/2022||0.2451||1890000000
2022-10-30 16:32:36|09923|50043|HK 0751|7.53B|7530000000|2.950|7,364,554|-32.03%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-10-30 16:32:39|09921|103018|TW 1314|35.09B|35090000000|9.27|10,310,337|-23.39%|33|2022-11-30|15/09/2022||0.27||9925000000|2022-08-31|15/06/2022|-0.12|0.17|8140000000|8285000000
2022-10-30 16:32:39|09924|11194|KSE BPCC|412.99M|412990000|792|215,934|-13.8%|30|2022-12-28|15/10/2022||||20120000|2022-09-28|15/07/2022|0.02||22240000|22240000
2022-10-30 16:32:41|09922|103174|TW 1907|44.08B|44080000000|26.55|1,215,431|-17.03%|25|2022-11-04|15/09/2022||0.61||20500000000|2022-09-16|15/06/2022|0.31|0.31|20070000000|20070000000
2022-10-30 16:32:43|09925|11210|KSE NIND|509.31M|509310000|233|7,257,051|-1.84%|28|2022-08-08|15/06/2022|-0.01||31420000||2022-05-10|15/03/2022|0.03||30030000|
2022-10-30 16:32:44|09923|50043|HK 0751|7.53B|7530000000|2.950|7,364,554|-32.03%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-10-30 16:32:46|09924|11194|KSE BPCC|412.99M|412990000|792|215,934|-13.8%|30|2022-12-28|15/10/2022||||20120000|2022-09-28|15/07/2022|0.02||22240000|22240000
2022-10-30 16:32:48|09926|986155|BK COM7|70.95B|70950000000|29.75|16,367,764|-17.07%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.26||14420000000|14420000000
2022-10-30 16:32:49|09925|11210|KSE NIND|509.31M|509310000|233|7,257,051|-1.84%|28|2022-08-08|15/06/2022|-0.01||31420000||2022-05-10|15/03/2022|0.03||30030000|
2022-10-30 16:32:52|09927|1012212|TWO 3293|47.91B|47910000000|340.00|914|-4.76%|26|2023-03-01|15/12/2022||10.47||3370000000|2022-11-30|15/09/2022||10.13||3310000000
2022-10-30 16:32:52|09926|986155|BK COM7|70.95B|70950000000|29.75|16,367,764|-17.07%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.26||14420000000|14420000000
2022-10-30 16:32:54|09927|1012212|TWO 3293|47.91B|47910000000|340.00|914|-4.76%|26|2023-03-01|15/12/2022||10.47||3370000000|2022-11-30|15/09/2022||10.13||3310000000
2022-10-30 16:32:55|09928|103447|TW 2889|34.62B|34620000000|11.00|3,265,553|-27.36%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.12||1500000000|
2022-10-30 16:32:56|09928|103447|TW 2889|34.62B|34620000000|11.00|3,265,553|-27.36%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.12||1500000000|
2022-10-30 16:32:58|09929|1116301|QE QAMC|9.12B|9120000000|1.635|26,881,780|-13.77%|16|2022-11-30|15/09/2022|0.03||||2022-08-31|15/06/2022|0.07||1160000000|1160000000
2022-10-30 16:32:58|09929|1116301|QE QAMC|9.12B|9120000000|1.635|26,881,780|-13.77%|16|2022-11-30|15/09/2022|0.03||||2022-08-31|15/06/2022|0.07||1160000000|1160000000
2022-10-30 16:33:02|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|27.46%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2022-10-30 16:33:02|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|27.46%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2022-10-30 16:33:05|09931|9209|WA ACPP|5.71B|5710000000|68.80|71,765|-29.97%|37|2022-11-22|15/09/2022||6.20|||2022-08-24|15/06/2022|1.7||4230000000|4190000000
2022-10-30 16:33:05|09931|9209|WA ACPP|5.71B|5710000000|68.80|71,765|-29.97%|37|2022-11-22|15/09/2022||6.20|||2022-08-24|15/06/2022|1.7||4230000000|4190000000
2022-10-30 16:33:12|09932|1052419|NS IIAN|123.93B|123930000000|138.35|7,380,233|-41.4%|24|2023-01-24|15/12/2022||0.9935||1360000000|2022-10-21|15/09/2022|0.79|0.792|952000000|965710000
2022-10-30 16:33:12|09932|1052419|NS IIAN|123.93B|123930000000|138.35|7,380,233|-41.4%|24|2023-01-24|15/12/2022||0.9935||1360000000|2022-10-21|15/09/2022|0.79|0.792|952000000|965710000
2022-10-30 16:33:16|09933|996205|BK IRPCn|63.68B|63680000000|3.12|42,648,367|-27.44%|26|2023-02-14|15/12/2022||0.09||120680000000|2022-11-07|15/09/2022||0.12||111180000000
2022-10-30 16:33:18|09933|996205|BK IRPCn|63.68B|63680000000|3.12|42,648,367|-27.44%|26|2023-02-14|15/12/2022||0.09||120680000000|2022-11-07|15/09/2022||0.12||111180000000
2022-10-30 16:33:19|09934|102062|KSE WARB|480M|480000000|240.00|4,049,660|-7.7%|23|2022-11-30|15/09/2022|||43430000||2022-08-31|15/06/2022|||21000000|21550000
2022-10-30 16:33:21|09934|102062|KSE WARB|480M|480000000|240.00|4,049,660|-7.7%|23|2022-11-30|15/09/2022|||43430000||2022-08-31|15/06/2022|||21000000|21550000
2022-10-30 16:33:22|09935|41364|JO TRUJ|19.45B|19450000000|5,297|1,792,867|-1.76%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2022-10-30 16:33:23|09935|41364|JO TRUJ|19.45B|19450000000|5,297|1,792,867|-1.76%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2022-10-30 16:33:26|09936|943198|LON SSAq|2.31B|2310000000|4.50|73,970|-40.48%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2022-10-30 16:33:26|09936|943198|LON SSAq|2.31B|2310000000|4.50|73,970|-40.48%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2022-10-30 16:33:29|09937|947096|NS APLA|268.71B|268710000000|1,082.35|479,081|35.28%|26|2023-01-26|15/12/2022||5.20||39480000000|2022-10-28|15/09/2022||8.78||41080000000
2022-10-30 16:33:29|09937|947096|NS APLA|268.71B|268710000000|1,082.35|479,081|35.28%|26|2023-01-26|15/12/2022||5.20||39480000000|2022-10-28|15/09/2022||8.78||41080000000
2022-10-30 16:33:31|09938|1012713|TWO 6182|21.12B|21120000000|39.05|7,951|-39.17%|25|2023-03-01|15/12/2022||0.886||3420000000|2022-11-30|15/09/2022||0.892||3420000000
2022-10-30 16:33:32|09938|1012713|TWO 6182|21.12B|21120000000|39.05|7,951|-39.17%|25|2023-03-01|15/12/2022||0.886||3420000000|2022-11-30|15/09/2022||0.892||3420000000
2022-10-30 16:33:38|09939|103403|TW 2637|39.41B|39410000000|52.80|9,353,003|-19.14%|25|2022-11-30|15/09/2022||3.8||6620000000|2022-08-31|15/06/2022|5.71|5.68|7580000000|7590000000
2022-10-30 16:33:39|09939|103403|TW 2637|39.41B|39410000000|52.80|9,353,003|-19.14%|25|2022-11-30|15/09/2022||3.8||6620000000|2022-08-31|15/06/2022|5.71|5.68|7580000000|7590000000
2022-10-30 16:33:44|09940|18352|NS RADC|138.48B|138480000000|1,039.00|251,257|-7.17%|34|2023-01-25|15/12/2022||5.6||8510000000|2022-11-03|15/09/2022||4.4||8080000000
2022-10-30 16:33:47|09941|13796|WA MILP|5.22B|5220000000|4.30|1,153,705|-53.01%|38|2023-02-20|15/12/2022|||||2022-10-24|15/09/2022|-0.83||2160000000|
2022-10-30 16:33:57|09940|18352|NS RADC|138.48B|138480000000|1,039.00|251,257|-7.17%|34|2023-01-25|15/12/2022||5.6||8510000000|2022-11-03|15/09/2022||4.4||8080000000
2022-10-30 16:34:00|09941|13796|WA MILP|5.22B|5220000000|4.30|1,153,705|-53.01%|38|2023-02-20|15/12/2022|||||2022-10-24|15/09/2022|-0.83||2160000000|
2022-10-30 16:34:20|09942|50115|JO BAWJ|19.15B|19150000000|10,100|476,299|-14.76%|25|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:34:21|09942|50115|JO BAWJ|19.15B|19150000000|10,100|476,299|-14.76%|25|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 16:34:24|09943|103542|TW 3443|63.05B|63050000000|470.50|6,601,797|-21.32%|34|2023-02-14|15/12/2022||5.21||6050000000|2022-10-27|15/09/2022||4.86||5540000000
2022-10-30 16:34:24|09943|103542|TW 3443|63.05B|63050000000|470.50|6,601,797|-21.32%|34|2023-02-14|15/12/2022||5.21||6050000000|2022-10-27|15/09/2022||4.86||5540000000
2022-10-30 16:34:26|09944|18251|NS KAJR|170.29B|170290000000|1,069.30|180,567|-12.44%|34|2023-01-20|15/12/2022||7.13||11650000000|2022-10-26|15/09/2022||6.37||10850000000
2022-10-30 16:34:29|09944|18251|NS KAJR|170.29B|170290000000|1,069.30|180,567|-12.44%|34|2023-01-20|15/12/2022||7.13||11650000000|2022-10-26|15/09/2022||6.37||10850000000
2022-10-30 16:34:30|09945|18783|BVMF SMTO3|9.13B|9130000000|25.62|1,572,280|-29.2%|38|2023-02-13|15/12/2022||1.04||1680000000|2022-11-07|15/09/2022||1.11||1570000000
2022-10-30 16:34:32|09946|50188|JO RBPJ|42.35B|42350000000|14,594|210,519|33.23%|19|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|7.65||8170000000|
2022-10-30 16:34:33|09945|18783|BVMF SMTO3|9.13B|9130000000|25.62|1,572,280|-29.2%|38|2023-02-13|15/12/2022||1.04||1680000000|2022-11-07|15/09/2022||1.11||1570000000
2022-10-30 16:34:35|09947|50095|JO PIKJ|29.03B|29030000000|6,045|1,270,068|1.26%|23|2022-10-18|15/08/2022|0.94|89.00|51300000000|47458000000|2022-07-26|15/05/2022||||
2022-10-30 16:34:35|09946|50188|JO RBPJ|42.35B|42350000000|14,594|210,519|33.23%|19|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022|7.65||8170000000|
2022-10-30 16:34:38|09947|50095|JO PIKJ|29.03B|29030000000|6,045|1,270,068|1.26%|23|2022-10-18|15/08/2022|0.94|89.00|51300000000|47458000000|2022-07-26|15/05/2022||||
2022-10-30 16:34:38|09948|103779|TW 9917|40.6B|40600000000|92.10|268,882|-8.36%|26|2023-03-01|15/12/2022||1.59||3930000000|2022-11-11|15/09/2022||1.44||3700000000
2022-10-30 16:34:41|09948|103779|TW 9917|40.6B|40600000000|92.10|268,882|-8.36%|26|2023-03-01|15/12/2022||1.59||3930000000|2022-11-11|15/09/2022||1.44||3700000000
2022-10-30 16:34:43|09949|102990|TW 1210|33.88B|33880000000|39.95|834,814|-21.89%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022||1.14||30740000000
2022-10-30 16:34:46|09949|102990|TW 1210|33.88B|33880000000|39.95|834,814|-21.89%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022||1.14||30740000000
2022-10-30 16:34:47|09950|18218|NS CYIE|82.8B|82800000000|745.00|159,245|-30.26%|38|2023-01-12|15/12/2022||14.59||16220000000|2022-10-13|15/09/2022|7.2|10.93|13960000000|14000000000
2022-10-30 16:34:49|09950|18218|NS CYIE|82.8B|82800000000|745.00|159,245|-30.26%|38|2023-01-12|15/12/2022||14.59||16220000000|2022-10-13|15/09/2022|7.2|10.93|13960000000|14000000000
2022-10-30 16:34:50|09951|41642|KL TCOM|8.61B|8610000000|4.69|2,657,195|10.08%|27|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|0.0575||373600000|
2022-10-30 16:34:51|09951|41642|KL TCOM|8.61B|8610000000|4.69|2,657,195|10.08%|27|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|0.0575||373600000|
2022-10-30 16:34:53|09952|103555|TW 3533|81.89B|81890000000|769.00|909,058|33.04%|26|2023-03-01|15/12/2022||12.91||6780000000|2022-11-30|15/09/2022||12.78||6810000000
2022-10-30 16:34:54|09952|103555|TW 3533|81.89B|81890000000|769.00|909,058|33.04%|26|2023-03-01|15/12/2022||12.91||6780000000|2022-11-30|15/09/2022||12.78||6810000000
2022-10-30 16:34:56|09953|27113|BMV GCC|40B|40000000000|121.570|317,879|-20.62%|29|2023-02-15|15/12/2022||2.55||5950000000|2022-10-25|15/09/2022||4.07||7220000000
2022-10-30 16:34:56|09953|27113|BMV GCC|40B|40000000000|121.570|317,879|-20.62%|29|2023-02-15|15/12/2022||2.55||5950000000|2022-10-25|15/09/2022||4.07||7220000000
2022-10-30 16:34:58|09954|103177|TW 2006|36.33B|36330000000|49.75|1,881,686|-10.74%|24|2022-11-14|15/09/2022||1.36||14950000000|2022-08-17|15/06/2022|1.83|1.83|16230000000|16230000000
2022-10-30 16:34:59|09954|103177|TW 2006|36.33B|36330000000|49.75|1,881,686|-10.74%|24|2022-11-14|15/09/2022||1.36||14950000000|2022-08-17|15/06/2022|1.83|1.83|16230000000|16230000000
2022-10-30 16:35:01|09955|41497|SN VAPORES|3.36T|3360000000000|65.50|120,992,230.65|23.94%|15|2022-11-18|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-30 16:35:01|09955|41497|SN VAPORES|3.36T|3360000000000|65.50|120,992,230.65|23.94%|15|2022-11-18|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-30 16:35:04|09956|18336|NS PHOE|254.86B|254860000000|1,434.75|283,489|48.83%|28|2023-02-14|15/12/2022||7.81||6470000000|2022-11-14|15/09/2022||6.35||5940000000
2022-10-30 16:35:04|09956|18336|NS PHOE|254.86B|254860000000|1,434.75|283,489|48.83%|28|2023-02-14|15/12/2022||7.81||6470000000|2022-11-14|15/09/2022||6.35||5940000000
2022-10-30 16:35:07|09957|103592|TW 3706|31.97B|31970000000|26.70|1,862,626|-7.13%|26|2023-03-01|15/12/2022||0.73||12720000000|2022-11-10|15/09/2022||0.84||11880000000
2022-10-30 16:35:08|09957|103592|TW 3706|31.97B|31970000000|26.70|1,862,626|-7.13%|26|2023-03-01|15/12/2022||0.73||12720000000|2022-11-10|15/09/2022||0.84||11880000000
2022-10-30 16:35:11|09958|103417|TW 2809|33.73B|33730000000|30.35|1,336,758|-26.87%|26|2023-03-01|15/12/2022||1.35||2670000000|2022-10-31|15/09/2022||1.35||1970000000
2022-10-30 16:35:11|09958|103417|TW 2809|33.73B|33730000000|30.35|1,336,758|-26.87%|26|2023-03-01|15/12/2022||1.35||2670000000|2022-10-31|15/09/2022||1.35||1970000000
2022-10-30 16:35:15|09959|13189|QE DOBK|6.83B|6830000000|2.203|4,798,918|-23.72%|38|2023-01-23|15/12/2022||0.01||722150000|2022-10-25|15/09/2022|0.09|0.08|1230000000|732210000
2022-10-30 16:35:15|09959|13189|QE DOBK|6.83B|6830000000|2.203|4,798,918|-23.72%|38|2023-01-23|15/12/2022||0.01||722150000|2022-10-25|15/09/2022|0.09|0.08|1230000000|732210000
2022-10-30 16:35:17|09960|32371|NASDAQ GGAL|2.23B|2230000000|7.610|600,979|-28.41%|39|2023-02-14|15/12/2022||0.5074||472800000|2022-11-29|15/09/2022||0.4014||459200000
2022-10-30 16:35:18|09960|32371|NASDAQ GGAL|2.23B|2230000000|7.610|600,979|-28.41%|39|2023-02-14|15/12/2022||0.5074||472800000|2022-11-29|15/09/2022||0.4014||459200000
2022-10-30 16:35:20|09961|1011941|BMV BBAJIOO|65.66B|65660000000|55.180|1,975,194|42.77%|24|2023-02-01|15/12/2022||1.44||4990000000|2022-10-27|15/09/2022||1.36||4560000000
2022-10-30 16:35:20|09961|1011941|BMV BBAJIOO|65.66B|65660000000|55.180|1,975,194|42.77%|24|2023-02-01|15/12/2022||1.44||4990000000|2022-10-27|15/09/2022||1.36||4560000000
2022-10-30 16:35:24|09962|103564|TW 3576|33.63B|33630000000|20.90|9,186,849|-12.55%|26|2023-03-01|15/12/2022||0.22||5970000000|2022-11-30|15/09/2022||0.2||5190000000
2022-10-30 16:35:25|09962|103564|TW 3576|33.63B|33630000000|20.90|9,186,849|-12.55%|26|2023-03-01|15/12/2022||0.22||5970000000|2022-11-30|15/09/2022||0.2||5190000000
2022-10-30 16:35:27|09963|103499|TW 3042|23.39B|23390000000|75.50|1,578,519|-26.34%|25|2022-11-03|15/09/2022||2.4||3730000000|2022-08-18|15/06/2022|2.72|2.69|3510000000|3550000000
2022-10-30 16:35:27|09963|103499|TW 3042|23.39B|23390000000|75.50|1,578,519|-26.34%|25|2022-11-03|15/09/2022||2.4||3730000000|2022-08-18|15/06/2022|2.72|2.69|3510000000|3550000000
2022-10-30 16:35:30|09964|103798|TW 9941|66.12B|66120000000|133.00|1,197,877|-5.95%|23|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|2.43||8930000000|
2022-10-30 16:35:30|09964|103798|TW 9941|66.12B|66120000000|133.00|1,197,877|-5.95%|23|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|2.43||8930000000|
2022-10-30 16:35:34|09965|103418|TW 2812|59.57B|59570000000|12.50|4,355,018|10.18%|24|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.27||5030000000|
2022-10-30 16:35:34|09965|103418|TW 2812|59.57B|59570000000|12.50|4,355,018|10.18%|24|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.27||5030000000|
2022-10-30 16:35:37|09966|950437|KL MYEG|6.58B|6580000000|0.885|43,188,549|-14.9%|25|2022-12-01|15/09/2022|||||2022-09-01|15/06/2022|0.0116|0.0115|161800000|161830000
2022-10-30 16:35:38|09966|950437|KL MYEG|6.58B|6580000000|0.885|43,188,549|-14.9%|25|2022-12-01|15/09/2022|||||2022-09-01|15/06/2022|0.0116|0.0115|161800000|161830000
2022-10-30 16:35:40|09967|1096512|NS AVAS|155.25B|155250000000|1,959.05|80,072|-30.05%|19|2023-02-02|15/12/2022||14.8||2670000000|2022-10-27|15/09/2022|13.46|13.42|3950000000|2510000000
2022-10-30 16:35:41|09967|1096512|NS AVAS|155.25B|155250000000|1,959.05|80,072|-30.05%|19|2023-02-02|15/12/2022||14.8||2670000000|2022-10-27|15/09/2022|13.46|13.42|3950000000|2510000000
2022-10-30 16:35:43|09968|103346|TW 2481|20.52B|20520000000|53.70|6,443,219|-52.27%|24|2023-03-01|15/12/2022||1.61||3970000000|2022-11-30|15/09/2022||1.56||3940000000
2022-10-30 16:35:44|09968|103346|TW 2481|20.52B|20520000000|53.70|6,443,219|-52.27%|24|2023-03-01|15/12/2022||1.61||3970000000|2022-11-30|15/09/2022||1.56||3940000000
2022-10-30 16:35:46|09969|13222|QE QNNC|11.57B|11570000000|10.180|2,255,051|38.36%|34|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022|0.18|0.2443|789100000|861930000
2022-10-30 16:35:47|09969|13222|QE QNNC|11.57B|11570000000|10.180|2,255,051|38.36%|34|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022|0.18|0.2443|789100000|861930000
2022-10-30 16:35:49|09970|103715|TW 6269|28.32B|28320000000|88.40|1,110,652|-8.01%|35|2023-02-16|15/12/2022||3.62||11650000000|2022-11-09|15/09/2022||2.59||9710000000
2022-10-30 16:35:50|09970|103715|TW 6269|28.32B|28320000000|88.40|1,110,652|-8.01%|35|2023-02-16|15/12/2022||3.62||11650000000|2022-11-09|15/09/2022||2.59||9710000000
2022-10-30 16:35:53|09971|41627|KL IJMS|5.77B|5770000000|1.640|1,319,016|-3.09%|37|2022-11-25|15/09/2022|||||2022-08-24|15/06/2022|0.0208||1070000000|
2022-10-30 16:35:53|09971|41627|KL IJMS|5.77B|5770000000|1.640|1,319,016|-3.09%|37|2022-11-25|15/09/2022|||||2022-08-24|15/06/2022|0.0208||1070000000|
2022-10-30 16:35:55|09972|18316|NS ORCL|249.99B|249990000000|2,892.90|90,382|-34.62%|29|2023-01-17|15/12/2022||53.90||13286000000|2022-11-09|15/09/2022|46.06|59.8|13760000000|12631000000
2022-10-30 16:35:56|09972|18316|NS ORCL|249.99B|249990000000|2,892.90|90,382|-34.62%|29|2023-01-17|15/12/2022||53.90||13286000000|2022-11-09|15/09/2022|46.06|59.8|13760000000|12631000000
2022-10-30 16:35:58|09973|18059|NS CRBR|163.22B|163220000000|859.00|179,289|2.35%|27|2023-02-03|15/12/2022||6||11340000000|2022-11-02|15/09/2022||5.3||11140000000
2022-10-30 16:35:59|09973|18059|NS CRBR|163.22B|163220000000|859.00|179,289|2.35%|27|2023-02-03|15/12/2022||6||11340000000|2022-11-02|15/09/2022||5.3||11140000000
2022-10-30 16:36:02|09974|103493|TW 3035|34.67B|34670000000|139.50|31,874,578|-30.6%|35|2023-02-22|15/12/2022||2.34||3330000000|2022-10-25|15/09/2022||2.17||3240000000
2022-10-30 16:36:02|09974|103493|TW 3035|34.67B|34670000000|139.50|31,874,578|-30.6%|35|2023-02-22|15/12/2022||2.34||3330000000|2022-10-25|15/09/2022||2.17||3240000000
2022-10-30 16:36:03|09975|103138|TW 1717|35.23B|35230000000|29.90|1,912,114|-21.52%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.72||13180000000|
2022-10-30 16:36:04|09975|103138|TW 1717|35.23B|35230000000|29.90|1,912,114|-21.52%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.72||13180000000|
2022-10-30 16:36:07|09976|103671|TW 6116|32.19B|32190000000|11.250|14,079,006|-20.21%|25|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|0.01||4490000000|
2022-10-30 16:36:07|09976|103671|TW 6116|32.19B|32190000000|11.250|14,079,006|-20.21%|25|2022-11-03|15/09/2022|||||2022-08-05|15/06/2022|0.01||4490000000|
2022-10-30 16:36:11|09977|12541|DFM DINV|9.57B|9570000000|2.250|3,242,323|32.35%|32|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||797000000|
2022-10-30 16:36:11|09977|12541|DFM DINV|9.57B|9570000000|2.250|3,242,323|32.35%|32|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||797000000|
2022-10-30 16:36:13|09978|980664|BE NYVLt|1.09B|1090000000|0.5550|10,000|-5.93%|0||
2022-10-30 16:36:13|09978|980664|BE NYVLt|1.09B|1090000000|0.5550|10,000|-5.93%|0||
2022-10-30 16:36:15|09979|41599|BMV VESTA|28.56B|28560000000|43.19|1,834,971|20.51%|31|2023-02-16|15/12/2022||0.048||44710000|2022-10-20|15/09/2022||0.0361||43660000
2022-10-30 16:36:16|09979|41599|BMV VESTA|28.56B|28560000000|43.19|1,834,971|20.51%|31|2023-02-16|15/12/2022||0.048||44710000|2022-10-20|15/09/2022||0.0361||43660000
2022-10-30 16:36:19|09980|103290|TW 2404|26.73B|26730000000|142.50|562,547|-22.34%|23|2022-11-30|15/09/2022||5.15||8950000000|2022-08-31|15/06/2022|4.54|4.54|8790000000|8790000000
2022-10-30 16:36:19|09980|103290|TW 2404|26.73B|26730000000|142.50|562,547|-22.34%|23|2022-11-30|15/09/2022||5.15||8950000000|2022-08-31|15/06/2022|4.54|4.54|8790000000|8790000000
2022-10-30 16:36:22|09981|42669|AT DEHr|2.3B|2300000000|6.08|659,603|-35.15%|37|2022-11-22|15/09/2022|||||2022-09-06|15/06/2022|-0.05||2150000000|2180000000
2022-10-30 16:36:24|09981|42669|AT DEHr|2.3B|2300000000|6.08|659,603|-35.15%|37|2022-11-22|15/09/2022|||||2022-09-06|15/06/2022|-0.05||2150000000|2180000000
2022-10-30 16:36:25|09982|103385|TW 2548|23.65B|23650000000|85.50|407,191|-6.04%|29|2022-11-07|15/09/2022||0.9||1520000000|2022-08-31|15/06/2022|7.44|7.44|9880000000|9880000000
2022-10-30 16:36:26|09982|103385|TW 2548|23.65B|23650000000|85.50|407,191|-6.04%|29|2022-11-07|15/09/2022||0.9||1520000000|2022-08-31|15/06/2022|7.44|7.44|9880000000|9880000000
2022-10-30 16:36:28|09983|103078|TW 1477|48.49B|48490000000|200.50|3,197,634|-17.32%|33|2022-11-03|15/09/2022||3.66||9180000000|2022-08-04|15/06/2022|3.03|3.03|7340000000|7340000000
2022-10-30 16:36:29|09983|103078|TW 1477|48.49B|48490000000|200.50|3,197,634|-17.32%|33|2022-11-03|15/09/2022||3.66||9180000000|2022-08-04|15/06/2022|3.03|3.03|7340000000|7340000000
2022-10-30 16:36:31|09984|1012510|TW 4961|18.99B|18990000000|102.00|4,016,115|-52.11%|27|2023-03-01|15/12/2022||3.27||4970000000|2022-11-30|15/09/2022||3.68||4970000000
2022-10-30 16:36:31|09984|1012510|TW 4961|18.99B|18990000000|102.00|4,016,115|-52.11%|27|2023-03-01|15/12/2022||3.27||4970000000|2022-11-30|15/09/2022||3.68||4970000000
2022-10-30 16:36:34|09985|103750|TW 8150|22.84B|22840000000|31.40|2,828,853|-31.96%|25|2022-11-10|15/09/2022||1.29||6320000000|2022-08-04|15/06/2022|1.82|1.82|6850000000|6850000000
2022-10-30 16:36:35|09985|103750|TW 8150|22.84B|22840000000|31.40|2,828,853|-31.96%|25|2022-11-10|15/09/2022||1.29||6320000000|2022-08-04|15/06/2022|1.82|1.82|6850000000|6850000000
2022-10-30 16:36:37|09986|1165844|NS MAXE|417.2B|417200000000|430.35|2,669,870|29.88%|12|2022-11-11|15/09/2022||2.05||14550000000|2022-08-31|15/06/2022|2.5|2.35|13920000000|13920000000
2022-10-30 16:36:37|09986|1165844|NS MAXE|417.2B|417200000000|430.35|2,669,870|29.88%|12|2022-11-11|15/09/2022||2.05||14550000000|2022-08-31|15/06/2022|2.5|2.35|13920000000|13920000000
2022-10-30 16:36:41|09987|18408|NS SNFS|191.82B|191820000000|912.85|147,133|9.26%|25|2022-11-02|15/09/2022||||12237000000|2022-07-29|15/06/2022|6.4|4.9|14100000000|14100000000
2022-10-30 16:36:41|09987|18408|NS SNFS|191.82B|191820000000|912.85|147,133|9.26%|25|2022-11-02|15/09/2022||||12237000000|2022-07-29|15/06/2022|6.4|4.9|14100000000|14100000000
2022-10-30 16:36:44|09988|103380|TW 2542|70.07B|70070000000|41.65|5,263,528|1.94%|25|2022-11-30|15/09/2022||0.0182||1600000000|2022-08-31|15/06/2022|0.05|0.05|1740000000|1740000000
2022-10-30 16:36:44|09988|103380|TW 2542|70.07B|70070000000|41.65|5,263,528|1.94%|25|2022-11-30|15/09/2022||0.0182||1600000000|2022-08-31|15/06/2022|0.05|0.05|1740000000|1740000000
2022-10-30 16:36:47|09989|17989|NS AIAE|248.9B|248900000000|2,644.00|69,346|37.88%|34|2022-11-15|15/09/2022||15.60||10540000000|2022-08-09|15/06/2022|20.2|19.43|10800000000|10040000000
2022-10-30 16:36:48|09989|17989|NS AIAE|248.9B|248900000000|2,644.00|69,346|37.88%|34|2022-11-15|15/09/2022||15.60||10540000000|2022-08-09|15/06/2022|20.2|19.43|10800000000|10040000000
2022-10-30 16:36:51|09990|953699|KL VSID|3.2B|3200000000|0.835|5,184,205|-47.15%|25|2022-12-15|15/10/2022|||||2022-10-12|15/07/2022|0.01|0.015|1000000000|1000000000
2022-10-30 16:36:51|09990|953699|KL VSID|3.2B|3200000000|0.835|5,184,205|-47.15%|25|2022-12-15|15/10/2022|||||2022-10-12|15/07/2022|0.01|0.015|1000000000|1000000000
2022-10-30 16:36:54|09991|103714|TW 6257|20.99B|20990000000|46.30|1,864,732|-20.99%|26|2023-03-01|15/12/2022||1.49||4740000000|2022-11-30|15/09/2022||1.67||4910000000
2022-10-30 16:36:54|09991|103714|TW 6257|20.99B|20990000000|46.30|1,864,732|-20.99%|26|2023-03-01|15/12/2022||1.49||4740000000|2022-11-30|15/09/2022||1.67||4910000000
2022-10-30 16:36:56|09992|979669|KQ 078600|1.33T|1330000000000|89,400|154,440|-14.37%|24|2023-03-01|15/12/2022||192.33||57350000000|2022-11-15|15/09/2022||187.13||52870000000
2022-10-30 16:36:57|09992|979669|KQ 078600|1.33T|1330000000000|89,400|154,440|-14.37%|24|2023-03-01|15/12/2022||192.33||57350000000|2022-11-15|15/09/2022||187.13||52870000000
2022-10-30 16:37:00|09993|27066|BMV ALSEA|30.31B|30310000000|36.960|1,899,486|-14.48%|38|2023-02-23|15/12/2022||0.841||18630000000|2022-10-26|15/09/2022|0.38|0.405|17520000000|16160000000
2022-10-30 16:37:01|09993|27066|BMV ALSEA|30.31B|30310000000|36.960|1,899,486|-14.48%|38|2023-02-23|15/12/2022||0.841||18630000000|2022-10-26|15/09/2022|0.38|0.405|17520000000|16160000000
2022-10-30 16:37:03|09994|1012201|TWO 3264|19.74B|19740000000|41.65|3,572|-29.88%|26|2023-02-24|15/12/2022||1.51||3550000000|2022-11-30|15/09/2022||1.55||3480000000
2022-10-30 16:37:03|09994|1012201|TWO 3264|19.74B|19740000000|41.65|3,572|-29.88%|26|2023-02-24|15/12/2022||1.51||3550000000|2022-11-30|15/09/2022||1.55||3480000000
2022-10-30 16:37:06|09995|1123976|NS METP|83.7B|83700000000|1,634.50|265,969|-44.82%|19|2023-03-01|15/12/2022||6.95||2910000000|2022-11-10|15/09/2022||8.68||3040000000
2022-10-30 16:37:06|09995|1123976|NS METP|83.7B|83700000000|1,634.50|265,969|-44.82%|19|2023-03-01|15/12/2022||6.95||2910000000|2022-11-10|15/09/2022||8.68||3040000000
2022-10-30 16:37:09|09996|103476|TW 3017|35.68B|35680000000|101.00|7,049,191|21.83%|25|2022-11-10|15/09/2022||3.04||14250000000|2022-08-05|15/06/2022|3.1|2.42|13760000000|12970000000
2022-10-30 16:37:10|09996|103476|TW 3017|35.68B|35680000000|101.00|7,049,191|21.83%|25|2022-11-10|15/09/2022||3.04||14250000000|2022-08-05|15/06/2022|3.1|2.42|13760000000|12970000000
2022-10-30 16:37:12|09997|18359|India|106.05B|106050000000|135.70|3,206,203|-5.57%|27|2022-11-01|15/09/2022||4.1||173380000000|2022-08-03|15/06/2022|4|4.1|168030000000|168030000000
2022-10-30 16:37:13|09997|18359|India|106.05B|106050000000|135.70|3,206,203|-5.57%|27|2022-11-01|15/09/2022||4.1||173380000000|2022-08-03|15/06/2022|4|4.1|168030000000|168030000000
2022-10-30 16:37:16|09998|12530|DFM AIRA|9.47B|9470000000|2.030|3,843,789|46.04%|38|2023-02-13|15/12/2022||0.02||1390000000|2022-11-08|15/09/2022||0.03||1110000000
2022-10-30 16:37:19|09998|12530|DFM AIRA|9.47B|9470000000|2.030|3,843,789|46.04%|38|2023-02-13|15/12/2022||0.02||1390000000|2022-11-08|15/09/2022||0.03||1110000000
2022-10-30 16:37:19|09999|17985|NS ADAN|1.29T|1290000000000|333.30|6,444,313|231.64%|38|2023-01-19|15/12/2022|||||2022-10-26|15/09/2022||||56270000000
2022-10-30 16:37:22|09999|17985|NS ADAN|1.29T|1290000000000|333.30|6,444,313|231.64%|38|2023-01-19|15/12/2022|||||2022-10-26|15/09/2022||||56270000000
2022-10-30 16:37:22|10000|11130|KSE HUMN|404.87B|404870000000|3,364|119,847|-0.6%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.1||20900000|20950000
2022-10-30 16:37:24|10000|11130|KSE HUMN|404.87B|404870000000|3,364|119,847|-0.6%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.1||20900000|20950000
2022-10-30 16:37:25|10001|100260|NS PVRL|106.42B|106420000000|1,735.00|862,540|3.42%|34|2023-02-02|15/12/2022||15.05||11290000000|2022-10-17|15/09/2022|-11.7|-2.74|6870000000|8270000000
2022-10-30 16:37:27|10001|100260|NS PVRL|106.42B|106420000000|1,735.00|862,540|3.42%|34|2023-02-02|15/12/2022||15.05||11290000000|2022-10-17|15/09/2022|-11.7|-2.74|6870000000|8270000000
2022-10-30 16:37:28|10002|103184|TW 2014|28.57B|28570000000|19.90|11,031,571|-43.3%|26|2023-02-23|15/12/2022||-0.0125||10900000000|2022-11-01|15/09/2022||-0.01||9990000000
2022-10-30 16:37:29|10002|103184|TW 2014|28.57B|28570000000|19.90|11,031,571|-43.3%|26|2023-02-23|15/12/2022||-0.0125||10900000000|2022-11-01|15/09/2022||-0.01||9990000000
2022-10-30 16:37:32|10003|19553|IS SAHOL|64.68B|64680000000|31.70|52,824,659|185.07%|38|2023-02-23|15/12/2022||0.66||39510000000|2022-11-03|15/09/2022||1.54||40590000000
2022-10-30 16:37:33|10003|19553|IS SAHOL|64.68B|64680000000|31.70|52,824,659|185.07%|38|2023-02-23|15/12/2022||0.66||39510000000|2022-11-03|15/09/2022||1.54||40590000000
2022-10-30 16:37:36|10004|950531|KL VTRX|6.61B|6610000000|7.00|285,166|-28.86%|26|2023-02-23|15/12/2022||0.0548||175880000|2022-10-27|15/09/2022|0.05|0.0548|185600000|175880000
2022-10-30 16:37:36|10004|950531|KL VTRX|6.61B|6610000000|7.00|285,166|-28.86%|26|2023-02-23|15/12/2022||0.0548||175880000|2022-10-27|15/09/2022|0.05|0.0548|185600000|175880000
2022-10-30 16:37:38|10005|959125|BMV TERRA13|21.45B|21450000000|27.770|701,568|-2.16%|30|2023-02-23|15/12/2022||0.7926||1070000000|2022-10-27|15/09/2022||0.7827||1030000000
2022-10-30 16:37:38|10005|959125|BMV TERRA13|21.45B|21450000000|27.770|701,568|-2.16%|30|2023-02-23|15/12/2022||0.7926||1070000000|2022-10-27|15/09/2022||0.7827||1030000000
2022-10-30 16:37:42|10006|102425|BK BCP|40.73B|40730000000|30.00|5,994,285|9.09%|27|2023-02-16|15/12/2022||1.1||30950000000|2022-11-10|15/09/2022||1.83||51580000000
2022-10-30 16:37:42|10006|102425|BK BCP|40.73B|40730000000|30.00|5,994,285|9.09%|27|2023-02-16|15/12/2022||1.1||30950000000|2022-11-10|15/09/2022||1.83||51580000000
2022-10-30 16:37:45|10007|18124|NS SCHE|427.59B|427590000000|2,736.40|208,197|84.85%|27|2023-02-15|15/12/2022||12.8||17110000000|2022-10-27|15/09/2022|13.8|13.95|17560000000|17560000000
2022-10-30 16:37:46|10007|18124|NS SCHE|427.59B|427590000000|2,736.40|208,197|84.85%|27|2023-02-15|15/12/2022||12.8||17110000000|2022-10-27|15/09/2022|13.8|13.95|17560000000|17560000000
2022-10-30 16:37:48|10008|18390|NS SKFB|559.09B|559090000000|4,332.70|47,933|30.47%|26|2023-02-07|15/12/2022||26.80||9906000000|2022-10-26|15/09/2022||25.85||10670000000
2022-10-30 16:37:49|10008|18390|NS SKFB|559.09B|559090000000|4,332.70|47,933|30.47%|26|2023-02-07|15/12/2022||26.80||9906000000|2022-10-26|15/09/2022||25.85||10670000000
2022-10-30 16:37:51|10009|103667|TW 6005|21.71B|21710000000|10.00|2,018,797|-33.99%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-0.12||1460000000|
2022-10-30 16:37:51|10009|103667|TW 6005|21.71B|21710000000|10.00|2,018,797|-33.99%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-0.12||1460000000|
2022-10-30 16:37:54|10010|41614|KL BMYS|5.18B|5180000000|6.40|522,129|-14.78%|33|2023-02-02|15/12/2022||0.0063||127540000|2022-11-01|15/09/2022||0.0841||150730000
2022-10-30 16:37:54|10010|41614|KL BMYS|5.18B|5180000000|6.40|522,129|-14.78%|33|2023-02-02|15/12/2022||0.0063||127540000|2022-11-01|15/09/2022||0.0841||150730000
2022-10-30 16:37:57|10011|959036|HK 0855|9.19B|9190000000|5.63|2,919,677|-29.8%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-10-30 16:37:57|10011|959036|HK 0855|9.19B|9190000000|5.63|2,919,677|-29.8%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-10-30 16:37:59|10012|27074|BMV RA|45.55B|45550000000|138.89|525,204|28.97%|26|2023-01-23|15/12/2022||3.41||3230000000|2022-10-24|15/09/2022|3.97|3.36|7030000000|3060000000
2022-10-30 16:37:59|10012|27074|BMV RA|45.55B|45550000000|138.89|525,204|28.97%|26|2023-01-23|15/12/2022||3.41||3230000000|2022-10-24|15/09/2022|3.97|3.36|7030000000|3060000000
2022-10-30 16:38:02|10013|993766|BMV FIBRAPL14|43.01B|43010000000|50.220|624,351|6.26%|26|2023-01-26|15/12/2022||0.9817||1410000000|2022-10-19|15/09/2022|0.55|0.9578|1400000000|1380000000
2022-10-30 16:38:02|10013|993766|BMV FIBRAPL14|43.01B|43010000000|50.220|624,351|6.26%|26|2023-01-26|15/12/2022||0.9817||1410000000|2022-10-19|15/09/2022|0.55|0.9578|1400000000|1380000000
2022-10-30 16:38:05|10014|103478|TW 3019|15.66B|15660000000|55.70|1,302,171|-37.06%|24|2023-03-01|15/12/2022||1.51||5700000000|2022-11-02|15/09/2022||1.33||6000000000
2022-10-30 16:38:05|10014|103478|TW 3019|15.66B|15660000000|55.70|1,302,171|-37.06%|24|2023-03-01|15/12/2022||1.51||5700000000|2022-11-02|15/09/2022||1.33||6000000000
2022-10-30 16:38:08|10015|13568|QE QINS|7.02B|7020000000|2.150|904,899|-12.24%|33|2023-01-24|15/12/2022|||||2022-10-26|15/09/2022|||1780000000|
2022-10-30 16:38:08|10015|13568|QE QINS|7.02B|7020000000|2.150|904,899|-12.24%|33|2023-01-24|15/12/2022|||||2022-10-26|15/09/2022|||1780000000|
2022-10-30 16:38:11|10016|18083|NS CGPO|387.95B|387950000000|258.80|2,451,838|76.9%|38|2023-02-15|15/12/2022||1||16970000000|2022-10-19|15/09/2022|1.17|1.45|16960000000|16360000000
2022-10-30 16:38:12|10016|18083|NS CGPO|387.95B|387950000000|258.80|2,451,838|76.9%|38|2023-02-15|15/12/2022||1||16970000000|2022-10-19|15/09/2022|1.17|1.45|16960000000|16360000000
2022-10-30 16:38:15|10017|17978|NS TMIN|260.22B|260220000000|23,065.00|4,890|-9.2%|24|2022-11-18|15/09/2022|||||2022-08-10|15/06/2022|74.8||9440000000|
2022-10-30 16:38:15|10017|17978|NS TMIN|260.22B|260220000000|23,065.00|4,890|-9.2%|24|2022-11-18|15/09/2022|||||2022-08-10|15/06/2022|74.8||9440000000|
2022-10-30 16:38:17|10018|103795|TW 9938|14.41B|14410000000|48.35|743,468|-44.04%|26|2023-03-01|15/12/2022||1.85||4140000000|2022-11-07|15/09/2022||1.61||3980000000
2022-10-30 16:38:18|10018|103795|TW 9938|14.41B|14410000000|48.35|743,468|-44.04%|26|2023-03-01|15/12/2022||1.85||4140000000|2022-11-07|15/09/2022||1.61||3980000000
2022-10-30 16:38:20|10019|103162|TW 1802|59.76B|59760000000|20.55|4,728,454|-24.73%|27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022||1.14||15710000000
2022-10-30 16:38:21|10019|103162|TW 1802|59.76B|59760000000|20.55|4,728,454|-24.73%|27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022||1.14||15710000000
2022-10-30 16:38:23|10020|1155794|HK 2400|6.18B|6180000000|13.10|1,474,495|-70.43%|0||
2022-10-30 16:38:23|10020|1155794|HK 2400|6.18B|6180000000|13.10|1,474,495|-70.43%|0||
2022-10-30 16:38:26|10021|11108|KSE GBKK|1.09B|1090000000|340|5,228,316|45.12%|33|2023-02-14|15/12/2022|||||2022-10-25|15/09/2022|||76580000|
2022-10-30 16:38:27|10021|11108|KSE GBKK|1.09B|1090000000|340|5,228,316|45.12%|33|2023-02-14|15/12/2022|||||2022-10-25|15/09/2022|||76580000|
2022-10-30 16:38:30|10022|103361|TW 2504|26.13B|26130000000|22.20|2,549,846|-13.62%|24|2023-03-01|15/12/2022||0.73||6110000000|2022-11-02|15/09/2022||0.64||5550000000
2022-10-30 16:38:30|10022|103361|TW 2504|26.13B|26130000000|22.20|2,549,846|-13.62%|24|2023-03-01|15/12/2022||0.73||6110000000|2022-11-02|15/09/2022||0.64||5550000000
2022-10-30 16:38:33|10023|990738|SG 1385|64.3B|64300000000|34.90|3,582,207|63.85%|13|2022-10-29|15/09/2022|||||2022-08-15|15/06/2022|||927000000|
2022-10-30 16:38:33|10023|990738|SG 1385|64.3B|64300000000|34.90|3,582,207|63.85%|13|2022-10-29|15/09/2022|||||2022-08-15|15/06/2022|||927000000|
2022-10-30 16:38:36|10024|985152|TW 6531|22.45B|22450000000|139.00|3,439,699|-74.16%|25|2022-11-03|15/09/2022||2.41||1450000000|2022-08-31|15/06/2022|2.67|2.67|1540000000|1540000000
2022-10-30 16:38:36|10024|985152|TW 6531|22.45B|22450000000|139.00|3,439,699|-74.16%|25|2022-11-03|15/09/2022||2.41||1450000000|2022-08-31|15/06/2022|2.67|2.67|1540000000|1540000000
2022-10-30 16:38:38|10025|50187|JO MTMJ|23.52B|23520000000|1,698|4,427,256|-13.63%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2022-10-30 16:38:39|10025|50187|JO MTMJ|23.52B|23520000000|1,698|4,427,256|-13.63%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2022-10-30 16:38:41|10026|41682|KL GAMU|9.95B|9950000000|3.84|6,327,655|18.52%|37|2022-12-16|15/10/2022|||||2022-09-29|15/07/2022|0.1045||1950000000|2010000000
2022-10-30 16:38:42|10026|41682|KL GAMU|9.95B|9950000000|3.84|6,327,655|18.52%|37|2022-12-16|15/10/2022|||||2022-09-29|15/07/2022|0.1045||1950000000|2010000000
2022-10-30 16:38:44|10027|1165976|NS HAPP|139.31B|139310000000|973.60|442,641|-23.6%|10|2022-10-27|15/09/2022|4.09||3560000000||2022-08-31|15/06/2022|3.88||3290000000|3290000000
2022-10-30 16:38:45|10027|1165976|NS HAPP|139.31B|139310000000|973.60|442,641|-23.6%|10|2022-10-27|15/09/2022|4.09||3560000000||2022-08-31|15/06/2022|3.88||3290000000|3290000000
2022-10-30 16:38:47|10028|50102|JO NTCJ|20.88B|20880000000|1,562|3,220,459|-7.63%|18|2022-11-21|15/09/2022||54.50||11171000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-10-30 16:38:48|10028|50102|JO NTCJ|20.88B|20880000000|1,562|3,220,459|-7.63%|18|2022-11-21|15/09/2022||54.50||11171000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-10-30 16:38:51|10029|103467|TW 3005|23.05B|23050000000|38.35|2,075,273|-26.67%|26|2023-02-24|15/12/2022||1.31||8820000000|2022-11-16|15/09/2022||1.3||8830000000
2022-10-30 16:38:51|10029|103467|TW 3005|23.05B|23050000000|38.35|2,075,273|-26.67%|26|2023-02-24|15/12/2022||1.31||8820000000|2022-11-16|15/09/2022||1.3||8830000000
2022-10-30 16:38:54|10030|959045|HK 1316|10.34B|10340000000|4.12|8,002,429|-57.08%|13|2022-10-19|15/09/2022||0.05||3359000000|2022-08-17|15/06/2022||||
2022-10-30 16:38:54|10030|959045|HK 1316|10.34B|10340000000|4.12|8,002,429|-57.08%|13|2022-10-19|15/09/2022||0.05||3359000000|2022-08-17|15/06/2022||||
2022-10-30 16:38:57|10031|37753|WA CCCP|1.95B|1950000000|35.60|202,268|-70.46%|44|2022-11-23|15/09/2022|||||2022-11-23|15/10/2022||-1.32||
2022-10-30 16:38:57|10031|37753|WA CCCP|1.95B|1950000000|35.60|202,268|-70.46%|44|2022-11-23|15/09/2022|||||2022-11-23|15/10/2022||-1.32||
2022-10-30 16:39:00|10032|950256|KL FRKN|3.9B|3900000000|2.480|2,485,318|-34.91%|23|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.02||128200000|
2022-10-30 16:39:00|10032|950256|KL FRKN|3.9B|3900000000|2.480|2,485,318|-34.91%|23|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.02||128200000|
2022-10-30 16:39:03|10033|950541|KL YINS|6.26B|6260000000|2.16|1,926,292|-15.04%|25|2022-12-22|15/10/2022||1840||2262000000|2022-09-22|15/07/2022|0.053|960.00|1620000000|1050000000
2022-10-30 16:39:03|10033|950541|KL YINS|6.26B|6260000000|2.16|1,926,292|-15.04%|25|2022-12-22|15/10/2022||1840||2262000000|2022-09-22|15/07/2022|0.053|960.00|1620000000|1050000000
2022-10-30 16:39:06|10034|103316|TW 2441|25.6B|25600000000|45.00|1,632,016|-43.4%|26|2023-02-24|15/12/2022||1.5||4320000000|2022-11-04|15/09/2022||1.61||4370000000
2022-10-30 16:39:06|10034|103316|TW 2441|25.6B|25600000000|45.00|1,632,016|-43.4%|26|2023-02-24|15/12/2022||1.5||4320000000|2022-11-04|15/09/2022||1.61||4370000000
2022-10-30 16:39:08|10035|50135|JO RESJ|17.27B|17270000000|5,192|855,634|-0.53%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-10-30 16:39:09|10035|50135|JO RESJ|17.27B|17270000000|5,192|855,634|-0.53%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-10-30 16:39:11|10036|103211|TW 2108|16.59B|16590000000|33.70|942,079|-58.65%|24|2023-03-01|15/12/2022||0.6||3080000000|2022-11-30|15/09/2022||0.67||3250000000
2022-10-30 16:39:12|10036|103211|TW 2108|16.59B|16590000000|33.70|942,079|-58.65%|24|2023-03-01|15/12/2022||0.6||3080000000|2022-11-30|15/09/2022||0.67||3250000000
2022-10-30 16:39:14|10037|103429|TW 2845|37.3B|37300000000|10.45|9,452,634|0%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.27||4320000000|
2022-10-30 16:39:14|10037|103429|TW 2845|37.3B|37300000000|10.45|9,452,634|0%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.27||4320000000|
2022-10-30 16:39:17|10038|102428|BK BCH|45.88B|45880000000|18.40|16,313,526|-9.36%|25|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|0.46|0.4598|5520000000|5530000000
2022-10-30 16:39:18|10038|102428|BK BCH|45.88B|45880000000|18.40|16,313,526|-9.36%|25|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|0.46|0.4598|5520000000|5530000000
2022-10-30 16:39:20|10039|1006198|PS WLCON|120.33B|120330000000|29.350|1,399,961|-5.93%|24|2023-02-22|15/12/2022|||||2022-11-17|15/09/2022|0.27||8780000000|
2022-10-30 16:39:20|10039|1006198|PS WLCON|120.33B|120330000000|29.350|1,399,961|-5.93%|24|2023-02-22|15/12/2022|||||2022-11-17|15/09/2022|0.27||8780000000|
2022-10-30 16:39:23|10040|102863|BK VGI|40.52B|40520000000|3.62|27,110,569|-43.29%|26|2023-02-13|15/12/2022||0.0222|||2022-11-11|15/09/2022||0.0159||
2022-10-30 16:39:23|10040|102863|BK VGI|40.52B|40520000000|3.62|27,110,569|-43.29%|26|2023-02-13|15/12/2022||0.0222|||2022-11-11|15/09/2022||0.0159||
2022-10-30 16:39:27|10041|103129|TW 1707|18B|18000000000|121.50|226,466|-25%|26|2023-02-24|15/12/2022||3.05||3150000000|2022-11-30|15/09/2022||2.22||2620000000
2022-10-30 16:39:27|10041|103129|TW 1707|18B|18000000000|121.50|226,466|-25%|26|2023-02-24|15/12/2022||3.05||3150000000|2022-11-30|15/09/2022||2.22||2620000000
2022-10-30 16:39:30|10042|103251|TW 2351|16.54B|16540000000|90.80|1,979,563|-45.3%|23|2022-11-04|15/09/2022||1.43||3170000000|2022-08-10|15/06/2022|1.54|1.56|3130000000|3090000000
2022-10-30 16:39:30|10042|103251|TW 2351|16.54B|16540000000|90.80|1,979,563|-45.3%|23|2022-11-04|15/09/2022||1.43||3170000000|2022-08-10|15/06/2022|1.54|1.56|3130000000|3090000000
2022-10-30 16:39:36|10043|1056074|TW 6670|23.59B|23590000000|180.00|297,897|-4.51%|26|2023-03-01|15/12/2022||6.59||8040000000|2022-11-30|15/09/2022||6.77||7800000000
2022-10-30 16:39:36|10043|1056074|TW 6670|23.59B|23590000000|180.00|297,897|-4.51%|26|2023-03-01|15/12/2022||6.59||8040000000|2022-11-30|15/09/2022||6.77||7800000000
2022-10-30 16:39:39|10044|102869|BK WHA|58.59B|58590000000|3.92|87,697,063|15.98%|26|2023-02-22|15/12/2022||0.0593||3210000000|2022-11-11|15/09/2022||0.0494||2570000000
2022-10-30 16:39:39|10044|102869|BK WHA|58.59B|58590000000|3.92|87,697,063|15.98%|26|2023-02-22|15/12/2022||0.0593||3210000000|2022-11-11|15/09/2022||0.0494||2570000000
2022-10-30 16:39:42|10045|950427|KL MPIM|4.72B|4720000000|23.76|280,568|-50.17%|25|2022-11-23|15/09/2022|||||2022-08-29|15/06/2022|0.3985||612000000|
2022-10-30 16:39:42|10045|950427|KL MPIM|4.72B|4720000000|23.76|280,568|-50.17%|25|2022-11-23|15/09/2022|||||2022-08-29|15/06/2022|0.3985||612000000|
2022-10-30 16:39:45|10046|103722|TW 6285|32.31B|32310000000|81.50|6,954,770|5.16%|26|2022-11-10|15/09/2022||1.78||23130000000|2022-08-11|15/06/2022|1.41|1.42|20180000000|20180000000
2022-10-30 16:39:46|10046|103722|TW 6285|32.31B|32310000000|81.50|6,954,770|5.16%|26|2022-11-10|15/09/2022||1.78||23130000000|2022-08-11|15/06/2022|1.41|1.42|20180000000|20180000000
2022-10-30 16:39:48|10047|953677|KL STIK|5.09B|5090000000|3.28|453,200|-29.61%|25|2022-12-22|15/10/2022|||||2022-09-29|15/07/2022|0.08||1110000000|
2022-10-30 16:39:49|10047|953677|KL STIK|5.09B|5090000000|3.28|453,200|-29.61%|25|2022-12-22|15/10/2022|||||2022-09-29|15/07/2022|0.08||1110000000|
2022-10-30 16:39:52|10048|42664|AT MORr|1.89B|1890000000|17.22|129,635|17.3%|37|2022-11-29|15/09/2022||1.52||5220000000|2022-08-30|15/06/2022|3.66|3.7|4640000000|4360000000
2022-10-30 16:39:54|10048|42664|AT MORr|1.89B|1890000000|17.22|129,635|17.3%|37|2022-11-29|15/09/2022||1.52||5220000000|2022-08-30|15/06/2022|3.66|3.7|4640000000|4360000000
2022-10-30 16:39:55|10049|962595|BMV LACOMERUBC|39.73B|39730000000|36.58|258,423|-1.51%|26|2023-02-22|15/12/2022||0.4076||8790000000|2022-10-26|15/09/2022|0.1|0.4229|8360000000|8320000000
2022-10-30 16:39:57|10049|962595|BMV LACOMERUBC|39.73B|39730000000|36.58|258,423|-1.51%|26|2023-02-22|15/12/2022||0.4076||8790000000|2022-10-26|15/09/2022|0.1|0.4229|8360000000|8320000000
2022-10-30 16:39:59|10050|103189|TW 2023|28.39B|28390000000|14.30|4,093,207|-39.46%|25|2022-11-02|15/09/2022||0.781||28160000000|2022-08-01|15/06/2022|0.22|0.6|22970000000|27880000000
2022-10-30 16:40:02|10051|102999|TW 1227|35.07B|35070000000|38.60|593,516|-25.48%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|0.18||5990000000|
2022-10-30 16:40:02|10050|103189|TW 2023|28.39B|28390000000|14.30|4,093,207|-39.46%|25|2022-11-02|15/09/2022||0.781||28160000000|2022-08-01|15/06/2022|0.22|0.6|22970000000|27880000000
2022-10-30 16:40:04|10051|102999|TW 1227|35.07B|35070000000|38.60|593,516|-25.48%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|0.18||5990000000|
2022-10-30 16:40:05|10052|42631|AT BOPr|1.51B|1510000000|1.21|2,179,089|-17.69%|37|2022-11-11|15/09/2022||0.0645||405160000|2022-08-03|15/06/2022|0.08|0.0467|513000000|469030000
2022-10-30 16:40:07|10052|42631|AT BOPr|1.51B|1510000000|1.21|2,179,089|-17.69%|37|2022-11-11|15/09/2022||0.0645||405160000|2022-08-03|15/06/2022|0.08|0.0467|513000000|469030000
2022-10-30 16:40:08|10053|103452|TW 2903|25.64B|25640000000|18.20|510,119|-17.65%|34|2022-11-14|15/09/2022|||||2022-09-02|15/06/2022|-0.02||7140000000|
2022-10-30 16:40:10|10053|103452|TW 2903|25.64B|25640000000|18.20|510,119|-17.65%|34|2022-11-14|15/09/2022|||||2022-09-02|15/06/2022|-0.02||7140000000|
2022-10-30 16:40:12|10054|947237|NS KEIN|143.98B|143980000000|1,596.70|244,034|74.88%|31|2023-01-26|15/12/2022||11.9||15990000000|2022-11-04|15/09/2022|11.85|10.93|16080000000|15210000000
2022-10-30 16:40:13|10054|947237|NS KEIN|143.98B|143980000000|1,596.70|244,034|74.88%|31|2023-01-26|15/12/2022||11.9||15990000000|2022-11-04|15/09/2022|11.85|10.93|16080000000|15210000000
2022-10-30 16:40:15|10055|1012912|TWO 8044|5.86B|5860000000|46.60|804|-67.86%|26|2023-02-23|15/12/2022||0.195||14120000000|2022-11-11|15/09/2022||-0.29||11600000000
2022-10-30 16:40:16|10055|1012912|TWO 8044|5.86B|5860000000|46.60|804|-67.86%|26|2023-02-23|15/12/2022||0.195||14120000000|2022-11-11|15/09/2022||-0.29||11600000000
2022-10-30 16:40:17|10056|18438|NS CHOL|117.76B|117760000000|628.00|136,033|-10.34%|26|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|14.25||39370000000|
2022-10-30 16:40:18|10056|18438|NS CHOL|117.76B|117760000000|628.00|136,033|-10.34%|26|2022-11-02|15/09/2022|||||2022-08-10|15/06/2022|14.25||39370000000|
2022-10-30 16:40:20|10057|1115204|JO MTHJ|20.02B|20020000000|11,676|340,584|14.55%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2022-10-30 16:40:20|10057|1115204|JO MTHJ|20.02B|20020000000|11,676|340,584|14.55%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2022-10-30 16:40:23|10058|943829|NS TNSL|100.02B|100020000000|736.25|727,963|-39.69%|26|2023-01-25|15/12/2022||10.70||9124000000|2022-11-01|15/09/2022|8.13||8510000000|
2022-10-30 16:40:23|10058|943829|NS TNSL|100.02B|100020000000|736.25|727,963|-39.69%|26|2023-01-25|15/12/2022||10.70||9124000000|2022-11-01|15/09/2022|8.13||8510000000|
2022-10-30 16:40:26|10059|1012932|TWO 8086|11.04B|11040000000|56.20|1,433|-64.76%|26|2023-03-01|15/12/2022||0.19||685000000|2022-11-30|15/09/2022||0.18||650000000
2022-10-30 16:40:27|10059|1012932|TWO 8086|11.04B|11040000000|56.20|1,433|-64.76%|26|2023-03-01|15/12/2022||0.19||685000000|2022-11-30|15/09/2022||0.18||650000000
2022-10-30 16:40:30|10060|103558|TW 3545|15.03B|15030000000|67.00|4,477,104|-58.13%|25|2022-10-28|15/09/2022||0.62||3090000000|2022-07-29|15/06/2022|0.41|1.22|3330000000|3520000000
2022-10-30 16:40:30|10060|103558|TW 3545|15.03B|15030000000|67.00|4,477,104|-58.13%|25|2022-10-28|15/09/2022||0.62||3090000000|2022-07-29|15/06/2022|0.41|1.22|3330000000|3520000000
2022-10-30 16:40:31|10061|1167309|BVMF RRRP3|8.83B|8830000000|43.57|4,065,922|34.72%|14|2023-02-21|15/12/2022||1.38||868530000|2022-11-08|15/09/2022||0.5024||572970000
2022-10-30 16:40:32|10061|1167309|BVMF RRRP3|8.83B|8830000000|43.57|4,065,922|34.72%|14|2023-02-21|15/12/2022||1.38||868530000|2022-11-08|15/09/2022||0.5024||572970000
2022-10-30 16:40:33|10062|946369|HK 1811|9.05B|9050000000|2.110|6,428,906|-71.02%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-10-30 16:40:34|10062|946369|HK 1811|9.05B|9050000000|2.110|6,428,906|-71.02%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-10-30 16:40:36|10063|995736|KQ 206650|379.03B|379030000000|10,400|192,361|-78.2%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|27.75||14560000000|
2022-10-30 16:40:36|10063|995736|KQ 206650|379.03B|379030000000|10,400|192,361|-78.2%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|27.75||14560000000|
2022-10-30 16:40:39|10064|103468|TW 3006|17.02B|17020000000|62.40|4,724,047|-56.21%|26|2023-03-01|15/12/2022||3.16||5800000000|2022-11-30|15/09/2022||3.31||5890000000
2022-10-30 16:40:39|10064|103468|TW 3006|17.02B|17020000000|62.40|4,724,047|-56.21%|26|2023-03-01|15/12/2022||3.16||5800000000|2022-11-30|15/09/2022||3.31||5890000000
2022-10-30 16:40:44|10065|990812|MU 1798|16B|16000000000|2.200|20,067,260|-33.53%|13|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:40:44|10065|990812|MU 1798|16B|16000000000|2.200|20,067,260|-33.53%|13|2022-10-24|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:40:47|10066|941315|ADX DANA|6.51B|6510000000|0.930|9,557,765|-9.71%|32|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022||||589000000
2022-10-30 16:40:48|10066|941315|ADX DANA|6.51B|6510000000|0.930|9,557,765|-9.71%|32|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022||||589000000
2022-10-30 16:40:50|10067|1012596|TWO 5371|18.94B|18940000000|48.45|3,067|-15.59%|26|2023-02-22|15/12/2022||1.09||13270000000|2022-11-01|15/09/2022||1.47||14710000000
2022-10-30 16:40:52|10067|1012596|TWO 5371|18.94B|18940000000|48.45|3,067|-15.59%|26|2023-02-22|15/12/2022||1.09||13270000000|2022-11-01|15/09/2022||1.47||14710000000
2022-10-30 16:40:53|10068|50136|JO TKGJ|17.86B|17860000000|3,658|3,548,540|-27.89%|25|2022-11-23|15/09/2022||245.00||22221000000|2022-08-02|15/06/2022||||10618000000
2022-10-30 16:40:55|10068|50136|JO TKGJ|17.86B|17860000000|3,658|3,548,540|-27.89%|25|2022-11-23|15/09/2022||245.00||22221000000|2022-08-02|15/06/2022||||10618000000
2022-10-30 16:40:56|10069|1057324|BK THGn|57.2B|57200000000|67.50|3,801,198|100%|0||
2022-10-30 16:40:57|10069|1057324|BK THGn|57.2B|57200000000|67.50|3,801,198|100%|0||
2022-10-30 16:41:00|10070|103048|TW 1440|26.84B|26840000000|16.20|1,330,839|-28.63%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.25||5600000000|
2022-10-30 16:41:00|10070|103048|TW 1440|26.84B|26840000000|16.20|1,330,839|-28.63%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.25||5600000000|
2022-10-30 16:41:02|10071|1012192|TWO 3227|11.55B|11550000000|79.10|393|-49.78%|26|2023-03-01|15/12/2022||0.8825||1410000000|2022-11-30|15/09/2022||4.34||1350000000
2022-10-30 16:41:03|10071|1012192|TWO 3227|11.55B|11550000000|79.10|393|-49.78%|26|2023-03-01|15/12/2022||0.8825||1410000000|2022-11-30|15/09/2022||4.34||1350000000
2022-10-30 16:41:05|10072|1012847|TWO 6547|20.81B|20810000000|63.60|4,353|-60.53%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022||-0.4788||3000000
2022-10-30 16:41:05|10072|1012847|TWO 6547|20.81B|20810000000|63.60|4,353|-60.53%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022||-0.4788||3000000
2022-10-30 16:41:08|10073|959124|BMV FIBRAMQ12|20.39B|20390000000|26.780|620,711|9.04%|29|2023-02-23|15/12/2022||0.6975||1060000000|2022-10-27|15/09/2022|1.36|0.6966|1030000000|1050000000
2022-10-30 16:41:09|10073|959124|BMV FIBRAMQ12|20.39B|20390000000|26.780|620,711|9.04%|29|2023-02-23|15/12/2022||0.6975||1060000000|2022-10-27|15/09/2022|1.36|0.6966|1030000000|1050000000
2022-10-30 16:41:12|10074|947130|NS RLXO|239.98B|239980000000|963.40|165,626|-27.62%|26|2023-02-06|15/12/2022||3.1||7920000000|2022-10-31|15/09/2022||2||7210000000
2022-10-30 16:41:15|10075|103720|TW 6282|14.42B|14420000000|27.40|4,240,559|-20.81%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.43||6620000000|
2022-10-30 16:41:15|10074|947130|NS RLXO|239.98B|239980000000|963.40|165,626|-27.62%|26|2023-02-06|15/12/2022||3.1||7920000000|2022-10-31|15/09/2022||2||7210000000
2022-10-30 16:41:17|10075|103720|TW 6282|14.42B|14420000000|27.40|4,240,559|-20.81%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.43||6620000000|
2022-10-30 16:41:18|10076|50183|JO FFAJ|16.2B|16200000000|1,029|2,366,353|-22.63%|15|2022-09-02|15/06/2022|0.37||3450000000||2022-03-10|15/12/2021|0.71||1690000000|
2022-10-30 16:41:19|10076|50183|JO FFAJ|16.2B|16200000000|1,029|2,366,353|-22.63%|15|2022-09-02|15/06/2022|0.37||3450000000||2022-03-10|15/12/2021|0.71||1690000000|
2022-10-30 16:41:20|10077|1055159|DFM EMAARDEV|17.48B|17480000000|4.370|3,706,042|12.05%|26|2023-03-01|15/12/2022||-0.05||1120000000|2022-11-16|15/09/2022||0.19||3540000000
2022-10-30 16:41:21|10077|1055159|DFM EMAARDEV|17.48B|17480000000|4.370|3,706,042|12.05%|26|2023-03-01|15/12/2022||-0.05||1120000000|2022-11-16|15/09/2022||0.19||3540000000
2022-10-30 16:41:24|10078|103042|TW 1434|42.99B|42990000000|25.55|1,307,532|-14.83%|25|2022-11-04|15/09/2022||0.44||8830000000|2022-08-05|15/06/2022|1.21|0.44|9280000000|9342000000
2022-10-30 16:41:24|10078|103042|TW 1434|42.99B|42990000000|25.55|1,307,532|-14.83%|25|2022-11-04|15/09/2022||0.44||8830000000|2022-08-05|15/06/2022|1.21|0.44|9280000000|9342000000
2022-10-30 16:41:27|10079|1012236|TWO 3374|24.8B|24800000000|91.40|2,497|-32.3%|25|2023-03-01|15/12/2022||1.49||1790000000|2022-11-30|15/09/2022||2||2180000000
2022-10-30 16:41:28|10079|1012236|TWO 3374|24.8B|24800000000|91.40|2,497|-32.3%|25|2023-03-01|15/12/2022||1.49||1790000000|2022-11-30|15/09/2022||2||2180000000
2022-10-30 16:41:30|10080|1012342|TWO 3707|27.96B|27960000000|83.90|9,523|-44.88%|23|2022-11-18|15/09/2022||0.7||2420000000|2022-08-18|15/06/2022|0.68|0.2996|2250000000|2240000000
2022-10-30 16:41:31|10080|1012342|TWO 3707|27.96B|27960000000|83.90|9,523|-44.88%|23|2022-11-18|15/09/2022||0.7||2420000000|2022-08-18|15/06/2022|0.68|0.2996|2250000000|2240000000
2022-10-30 16:41:33|10081|1013401|NS CENA|127.7B|127700000000|1,222.00|670,819|-9.69%|24|2023-02-03|15/12/2022||8.80||1569000000|2022-10-31|15/09/2022|7.69|6.70|1490000000|1380000000
2022-10-30 16:41:34|10081|1013401|NS CENA|127.7B|127700000000|1,222.00|670,819|-9.69%|24|2023-02-03|15/12/2022||8.80||1569000000|2022-10-31|15/09/2022|7.69|6.70|1490000000|1380000000
2022-10-30 16:41:35|10082|12539|DFM DFM|11.35B|11350000000|1.420|8,380,355|39.22%|38|2023-02-07|15/12/2022||0.01||112730000|2022-11-16|15/09/2022||0.01|74770000|111250000
2022-10-30 16:41:37|10082|12539|DFM DFM|11.35B|11350000000|1.420|8,380,355|39.22%|38|2023-02-07|15/12/2022||0.01||112730000|2022-11-16|15/09/2022||0.01|74770000|111250000
2022-10-30 16:41:39|10083|103747|TW 8112|15.07B|15070000000|33.00|1,366,757|-26.42%|26|2023-03-01|15/12/2022||1.47||43160000000|2022-11-30|15/09/2022||1.26||40140000000
2022-10-30 16:41:40|10083|103747|TW 8112|15.07B|15070000000|33.00|1,366,757|-26.42%|26|2023-03-01|15/12/2022||1.47||43160000000|2022-11-30|15/09/2022||1.26||40140000000
2022-10-30 16:41:42|10084|102113|CN ARG|7.91T|7910000000000|10,230.0|128,615|-13.31%|31|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022|263.88||5898100000000|
2022-10-30 16:41:43|10084|102113|CN ARG|7.91T|7910000000000|10,230.0|128,615|-13.31%|31|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022|263.88||5898100000000|
2022-10-30 16:41:44|10085|990318|HK 0512|12.06B|12060000000|3.42|2,633,537|-45.28%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2022-10-30 16:41:45|10085|990318|HK 0512|12.06B|12060000000|3.42|2,633,537|-45.28%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2022-10-30 16:41:49|10086|39851|NS BAYE|209.37B|209370000000|4,648.20|15,007|-6.82%|25|2022-11-15|15/09/2022||44.40||14507000000|2022-08-04|15/06/2022|67.4|66.9|16670000000|16470000000
2022-10-30 16:41:50|10086|39851|NS BAYE|209.37B|209370000000|4,648.20|15,007|-6.82%|25|2022-11-15|15/09/2022||44.40||14507000000|2022-08-04|15/06/2022|67.4|66.9|16670000000|16470000000
2022-10-30 16:41:52|10087|41623|KL CBMS|6.85B|6850000000|22.40|80,016|0.99%|28|2022-11-11|15/09/2022|||||2022-08-19|15/06/2022|0.291||574200000|
2022-10-30 16:41:53|10087|41623|KL CBMS|6.85B|6850000000|22.40|80,016|0.99%|28|2022-11-11|15/09/2022|||||2022-08-19|15/06/2022|0.291||574200000|
2022-10-30 16:41:56|10088|103647|TW 5434|25.98B|25980000000|143.00|360,844|3.62%|25|2022-11-30|15/09/2022||3.76||13130000000|2022-08-03|15/06/2022|4.38|4.95|13230000000|13230000000
2022-10-30 16:41:56|10088|103647|TW 5434|25.98B|25980000000|143.00|360,844|3.62%|25|2022-11-30|15/09/2022||3.76||13130000000|2022-08-03|15/06/2022|4.38|4.95|13230000000|13230000000
2022-10-30 16:41:59|10089|1012355|TWO 4123|25.69B|25690000000|43.20|1,285|-25.56%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.36||204600000|
2022-10-30 16:41:59|10089|1012355|TWO 4123|25.69B|25690000000|43.20|1,285|-25.56%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.36||204600000|
2022-10-30 16:42:00|10090|1155529|NASDAQ CAN|543.66M|543660000|3.170|1,403,971|-63.01%|0||
2022-10-30 16:42:01|10090|1155529|NASDAQ CAN|543.66M|543660000|3.170|1,403,971|-63.01%|0||
2022-10-30 16:42:04|10091|19581|IS THYAO|133.79B|133790000000|96.950|86,823,719|547.63%|37|2022-11-09|15/09/2022||9.47||102080000000|2022-08-09|15/06/2022|7.51|4.92|81130000000|71980000000
2022-10-30 16:42:05|10091|19581|IS THYAO|133.79B|133790000000|96.950|86,823,719|547.63%|37|2022-11-09|15/09/2022||9.47||102080000000|2022-08-09|15/06/2022|7.51|4.92|81130000000|71980000000
2022-10-30 16:42:09|10092|18261|NS BIRS|71.71B|71710000000|263.05|2,258,750|-35.28%|38|2023-01-18|15/12/2022||4.4||12670000000|2022-10-26|15/09/2022|4.08|4.12|11920000000|12130000000
2022-10-30 16:42:09|10092|18261|NS BIRS|71.71B|71710000000|263.05|2,258,750|-35.28%|38|2023-01-18|15/12/2022||4.4||12670000000|2022-10-26|15/09/2022|4.08|4.12|11920000000|12130000000
2022-10-30 16:42:12|10093|103539|TW 3406|32B|32000000000|284.00|4,759,887|-33.57%|24|2022-11-30|15/09/2022||9.97||6810000000|2022-08-31|15/06/2022|3.31|3.01|2910000000|2900000000
2022-10-30 16:42:12|10093|103539|TW 3406|32B|32000000000|284.00|4,759,887|-33.57%|24|2022-11-30|15/09/2022||9.97||6810000000|2022-08-31|15/06/2022|3.31|3.01|2910000000|2900000000
2022-10-30 16:42:15|10094|102173|PS AGI|84.73B|84730000000|8.980|2,614,755|-13.65%|31|2022-11-17|15/09/2022|||||2022-08-15|15/06/2022|0.47||43310000000|
2022-10-30 16:42:15|10094|102173|PS AGI|84.73B|84730000000|8.980|2,614,755|-13.65%|31|2022-11-17|15/09/2022|||||2022-08-15|15/06/2022|0.47||43310000000|
2022-10-30 16:42:18|10095|44108|KS 181710|762.22B|762220000000|23,150|83,398|-42.12%|33|2023-02-10|15/12/2022||234.33||598350000000|2022-11-17|15/09/2022||346.95||540040000000
2022-10-30 16:42:18|10095|44108|KS 181710|762.22B|762220000000|23,150|83,398|-42.12%|33|2023-02-10|15/12/2022||234.33||598350000000|2022-11-17|15/09/2022||346.95||540040000000
2022-10-30 16:42:20|10096|947119|NS UNOI|304.47B|304470000000|532.00|359,248|36.14%|25|2022-11-10|15/09/2022||5||28500000000|2022-08-08|15/06/2022|2.4|2.05|25550000000|25550000000
2022-10-30 16:42:21|10096|947119|NS UNOI|304.47B|304470000000|532.00|359,248|36.14%|25|2022-11-10|15/09/2022||5||28500000000|2022-08-08|15/06/2022|2.4|2.05|25550000000|25550000000
2022-10-30 16:42:23|10097|1012658|TWO 5904|41.33B|41330000000|404.50|757|-17.8%|26|2023-02-20|15/12/2022||5.99||5340000000|2022-10-31|15/09/2022||5.71||5140000000
2022-10-30 16:42:24|10097|1012658|TWO 5904|41.33B|41330000000|404.50|757|-17.8%|26|2023-02-20|15/12/2022||5.99||5340000000|2022-10-31|15/09/2022||5.71||5140000000
2022-10-30 16:42:26|10098|103010|TW 1304|21.66B|21660000000|20.20|2,226,719|-41.28%|24|2022-11-03|15/09/2022||0.21||17460000000|2022-08-31|15/06/2022|0.33|0.33|17850000000|17850000000
2022-10-30 16:42:26|10098|103010|TW 1304|21.66B|21660000000|20.20|2,226,719|-41.28%|24|2022-11-03|15/09/2022||0.21||17460000000|2022-08-31|15/06/2022|0.33|0.33|17850000000|17850000000
2022-10-30 16:42:29|10099|18236|NS JBCH|146.63B|146630000000|1,895.00|77,413|12.92%|25|2022-11-15|15/09/2022||12.50||7360000000|2022-08-04|15/06/2022|13.6|13.6|7850000000|7850000000
2022-10-30 16:42:29|10099|18236|NS JBCH|146.63B|146630000000|1,895.00|77,413|12.92%|25|2022-11-15|15/09/2022||12.50||7360000000|2022-08-04|15/06/2022|13.6|13.6|7850000000|7850000000
2022-10-30 16:42:32|10100|102751|BK STA|28.72B|28720000000|18.70|5,231,277|-42.46%|25|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000
2022-10-30 16:42:33|10100|102751|BK STA|28.72B|28720000000|18.70|5,231,277|-42.46%|25|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000
2022-10-30 16:42:35|10101|103016|TW 1312|16.03B|16030000000|17.30|2,454,816|-35.93%|26|2023-03-01|15/12/2022||0.24||4980000000|2022-11-30|15/09/2022||0.28||5110000000
2022-10-30 16:42:35|10101|103016|TW 1312|16.03B|16030000000|17.30|2,454,816|-35.93%|26|2023-03-01|15/12/2022||0.24||4980000000|2022-11-30|15/09/2022||0.28||5110000000
2022-10-30 16:42:38|10102|19535|IS PETKM|33.76B|33760000000|13.320|150,929,861|103.98%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.99||14370000000|12780000000
2022-10-30 16:42:39|10102|19535|IS PETKM|33.76B|33760000000|13.320|150,929,861|103.98%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.99||14370000000|12780000000
2022-10-30 16:42:41|10103|103323|TW 2451|27.63B|27630000000|64.40|337,140|-4.59%|25|2022-11-30|15/09/2022||1.78||3920000000|2022-08-11|15/06/2022|2.67|1.61|3010000000|3740000000
2022-10-30 16:42:41|10103|103323|TW 2451|27.63B|27630000000|64.40|337,140|-4.59%|25|2022-11-30|15/09/2022||1.78||3920000000|2022-08-11|15/06/2022|2.67|1.61|3010000000|3740000000
2022-10-30 16:42:45|10104|18219|NS IDFC|121.77B|121770000000|76.10|8,762,026|38.11%|37|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1.45||221300000|
2022-10-30 16:42:45|10104|18219|NS IDFC|121.77B|121770000000|76.10|8,762,026|38.11%|37|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|1.45||221300000|
2022-10-30 16:42:47|10105|969085|HK 2666|6.39B|6390000000|3.38|2,474,341|-42.52%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-10-30 16:42:47|10105|969085|HK 2666|6.39B|6390000000|3.38|2,474,341|-42.52%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-10-30 16:42:50|10106|103171|TW 1904|28.82B|28820000000|26.00|845,432|-23.53%|23|2022-11-07|15/09/2022||0.465||11470000000|2022-08-09|15/06/2022|1.12|0.855|11530000000|11450000000
2022-10-30 16:42:50|10106|103171|TW 1904|28.82B|28820000000|26.00|845,432|-23.53%|23|2022-11-07|15/09/2022||0.465||11470000000|2022-08-09|15/06/2022|1.12|0.855|11530000000|11450000000
2022-10-30 16:42:53|10107|992986|HK 1610|6.71B|6710000000|1.720|32,651,838|-43.05%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-10-30 16:42:53|10107|992986|HK 1610|6.71B|6710000000|1.720|32,651,838|-43.05%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-10-30 16:42:55|10108|943496|HK 1448|9.04B|9040000000|3.98|2,497,857|-40.51%|13|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-30 16:42:57|10108|943496|HK 1448|9.04B|9040000000|3.98|2,497,857|-40.51%|13|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||||
2022-10-30 16:42:58|10109|103266|TW 2368|35.92B|35920000000|82.10|14,703,188|12.73%|25|2022-11-10|15/09/2022||2.35||8140000000|2022-08-31|15/06/2022|2.98|3.05|8460000000|8460000000
2022-10-30 16:42:59|10109|103266|TW 2368|35.92B|35920000000|82.10|14,703,188|12.73%|25|2022-11-10|15/09/2022||2.35||8140000000|2022-08-31|15/06/2022|2.98|3.05|8460000000|8460000000
2022-10-30 16:43:01|10110|980660|BE NYVCt|1.01B|1010000000|0.6150|-|7.89%|0||
2022-10-30 16:43:03|10110|980660|BE NYVCt|1.01B|1010000000|0.6150|-|7.89%|0||
2022-10-30 16:43:03|10111|102530|BK GUNKUL|47.08B|47080000000|5.300|58,705,766|-1.85%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.09|0.09|1830000000|1700000000
2022-10-30 16:43:05|10111|102530|BK GUNKUL|47.08B|47080000000|5.300|58,705,766|-1.85%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.09|0.09|1830000000|1700000000
2022-10-30 16:43:06|10112|1013041|TWO 8942|9.42B|9420000000|56.80|145|-15.98%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.99||1670000000|
2022-10-30 16:43:08|10112|1013041|TWO 8942|9.42B|9420000000|56.80|145|-15.98%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.99||1670000000|
2022-10-30 16:43:09|10113|103032|TW 1409|25.74B|25740000000|15.95|2,048,690|-15.38%|24|2022-10-28|15/09/2022|||||2022-09-05|15/06/2022|0.51||11720000000|
2022-10-30 16:43:10|10113|103032|TW 1409|25.74B|25740000000|15.95|2,048,690|-15.38%|24|2022-10-28|15/09/2022|||||2022-09-05|15/06/2022|0.51||11720000000|
2022-10-30 16:43:13|10114|103326|TW 2455|9.87B|9870000000|53.40|1,737,383|-61.99%|25|2022-10-24|15/09/2022||0.532||597410000|2022-07-28|15/06/2022|1|0.985|736000000|749210000
2022-10-30 16:43:13|10114|103326|TW 2455|9.87B|9870000000|53.40|1,737,383|-61.99%|25|2022-10-24|15/09/2022||0.532||597410000|2022-07-28|15/06/2022|1|0.985|736000000|749210000
2022-10-30 16:43:17|10115|18145|NS GILE|166.68B|166680000000|5,110.00|4,943|-9.42%|25|2022-11-15|15/09/2022||||5457000000|2022-08-22|15/06/2022|20.7||5530000000|5590000000
2022-10-30 16:43:17|10115|18145|NS GILE|166.68B|166680000000|5,110.00|4,943|-9.42%|25|2022-11-15|15/09/2022||||5457000000|2022-08-22|15/06/2022|20.7||5530000000|5590000000
2022-10-30 16:43:19|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-10-30 16:43:20|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-10-30 16:43:22|10117|1141819|NYSE IFS|2.6B|2600000000|23.60|41,620|-17.83%|26|2023-02-15|15/12/2022||3.82||1440000000|2022-11-09|15/09/2022||3.76||1350000000
2022-10-30 16:43:22|10117|1141819|NYSE IFS|2.6B|2600000000|23.60|41,620|-17.83%|26|2023-02-15|15/12/2022||3.82||1440000000|2022-11-09|15/09/2022||3.76||1350000000
2022-10-30 16:43:25|10118|1155940|NS IIFW|160.38B|160380000000|1,803.80|39,375|10.67%|19|2023-02-02|15/12/2022||||3990000000|2022-10-27|15/09/2022|19.24||5050000000|3850000000
2022-10-30 16:43:25|10118|1155940|NS IIFW|160.38B|160380000000|1,803.80|39,375|10.67%|19|2023-02-02|15/12/2022||||3990000000|2022-10-27|15/09/2022|19.24||5050000000|3850000000
2022-10-30 16:43:28|10119|103796|TW 9939|24.43B|24430000000|84.90|1,166,989|30.41%|24|2022-10-12|15/09/2022||2.34||6540000000|2022-09-02|15/06/2022|2.36|2.36|6580000000|6580000000
2022-10-30 16:43:28|10119|103796|TW 9939|24.43B|24430000000|84.90|1,166,989|30.41%|24|2022-10-12|15/09/2022||2.34||6540000000|2022-09-02|15/06/2022|2.36|2.36|6580000000|6580000000
2022-10-30 16:43:31|10120|946386|HK 0182|5.36B|5360000000|0.610|13,862,573|-25.61%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-10-30 16:43:31|10120|946386|HK 0182|5.36B|5360000000|0.610|13,862,573|-25.61%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-10-30 16:43:33|10121|19620|IS YKBNK|75.01B|75010000000|8.880|542,767,110|225.27%|38|2023-02-02|15/12/2022||0.9418||18500000000|2022-10-31|15/09/2022||1.08||19430000000
2022-10-30 16:43:34|10121|19620|IS YKBNK|75.01B|75010000000|8.880|542,767,110|225.27%|38|2023-02-02|15/12/2022||0.9418||18500000000|2022-10-31|15/09/2022||1.08||19430000000
2022-10-30 16:43:37|10122|985922|NS QUEC|81.35B|81350000000|557.50|225,729|-35.65%|26|2023-02-10|15/12/2022||6.72||44630000000|2022-11-14|15/09/2022||5.88||41370000000
2022-10-30 16:43:39|10122|985922|NS QUEC|81.35B|81350000000|557.50|225,729|-35.65%|26|2023-02-10|15/12/2022||6.72||44630000000|2022-11-14|15/09/2022||5.88||41370000000
2022-10-30 16:43:41|10123|103216|TW 2204|23.34B|23340000000|42.15|1,559,622|-39.18%|33|2022-11-08|15/09/2022||1.55||6590000000|2022-08-02|15/06/2022|-9.92|1.84|7170000000|7470000000
2022-10-30 16:43:42|10123|103216|TW 2204|23.34B|23340000000|42.15|1,559,622|-39.18%|33|2022-11-08|15/09/2022||1.55||6590000000|2022-08-02|15/06/2022|-9.92|1.84|7170000000|7470000000
2022-10-30 16:43:44|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|-0.98%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-10-30 16:43:45|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|-0.98%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-10-30 16:43:46|10125|100254|NS INBF|56.86B|56860000000|126.75|13,803,275|-41.54%|26|2023-02-08|15/12/2022||7.72|||2022-10-19|15/09/2022||8.04||
2022-10-30 16:43:47|10125|100254|NS INBF|56.86B|56860000000|126.75|13,803,275|-41.54%|26|2023-02-08|15/12/2022||7.72|||2022-10-19|15/09/2022||8.04||
2022-10-30 16:43:50|10126|102467|BK CHG|38.72B|38720000000|3.520|37,936,720|-7.37%|25|2022-11-18|15/09/2022|||||2022-08-15|15/06/2022|0.08|0.08|2780000000|2780000000
2022-10-30 16:43:53|10127|100145|HK 3899|15.8B|15800000000|7.79|3,316,637|-22.56%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-10-30 16:43:53|10126|102467|BK CHG|38.72B|38720000000|3.520|37,936,720|-7.37%|25|2022-11-18|15/09/2022|||||2022-08-15|15/06/2022|0.08|0.08|2780000000|2780000000
2022-10-30 16:43:55|10128|1142212|NS AFFL|153.98B|153980000000|1,155.50|373,278|10.05%|18|2023-02-06|15/12/2022||5.31||4180000000|2022-11-10|15/09/2022||5.52||3630000000
2022-10-30 16:43:56|10127|100145|HK 3899|15.8B|15800000000|7.79|3,316,637|-22.56%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-10-30 16:43:58|10128|1142212|NS AFFL|153.98B|153980000000|1,155.50|373,278|10.05%|18|2023-02-06|15/12/2022||5.31||4180000000|2022-11-10|15/09/2022||5.52||3630000000
2022-10-30 16:43:59|10129|19339|IS CCOLA|41.44B|41440000000|162.90|611,758|91.42%|38|2023-03-01|15/12/2022||1.22||8860000000|2022-11-07|15/09/2022||6.29||15080000000
2022-10-30 16:44:01|10129|19339|IS CCOLA|41.44B|41440000000|162.90|611,758|91.42%|38|2023-03-01|15/12/2022||1.22||8860000000|2022-11-07|15/09/2022||6.29||15080000000
2022-10-30 16:44:02|10130|50199|JO SPGJ|9.02B|9020000000|2,640|606,175|-17.29%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2022-10-30 16:44:03|10130|50199|JO SPGJ|9.02B|9020000000|2,640|606,175|-17.29%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2022-10-30 16:44:06|10131|963738|NS TLSV|49.58B|49580000000|2,901.55|23,700|-35.22%|26|2023-01-25|15/12/2022||21||21660000000|2022-11-11|15/09/2022||19.2||19870000000
2022-10-30 16:44:06|10131|963738|NS TLSV|49.58B|49580000000|2,901.55|23,700|-35.22%|26|2023-01-25|15/12/2022||21||21660000000|2022-11-11|15/09/2022||19.2||19870000000
2022-10-30 16:44:09|10132|18781|BVMF SLCE3|9.37B|9370000000|45.11|1,543,205|19.33%|37|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|2.27||2390000000|1600000000
2022-10-30 16:44:09|10132|18781|BVMF SLCE3|9.37B|9370000000|45.11|1,543,205|19.33%|37|2022-11-04|15/09/2022|||||2022-08-10|15/06/2022|2.27||2390000000|1600000000
2022-10-30 16:44:11|10133|943514|HK 2186|6.85B|6850000000|1.93|4,951,386|-47.98%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 16:44:11|10133|943514|HK 2186|6.85B|6850000000|1.93|4,951,386|-47.98%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 16:44:14|10134|18129|NS FINX|82.49B|82490000000|132.95|639,095|-39.6%|31|2023-01-23|15/12/2022||||13313000000|2022-10-31|15/09/2022|-1.54|0.8|9410000000|8760000000
2022-10-30 16:44:14|10134|18129|NS FINX|82.49B|82490000000|132.95|639,095|-39.6%|31|2023-01-23|15/12/2022||||13313000000|2022-10-31|15/09/2022|-1.54|0.8|9410000000|8760000000
2022-10-30 16:44:17|10135|103619|TW 4919|43.03B|43030000000|102.50|10,475,994|-19.92%|26|2023-02-01|15/12/2022||2.22||10810000000|2022-10-28|15/09/2022||2.12||10690000000
2022-10-30 16:44:18|10135|103619|TW 4919|43.03B|43030000000|102.50|10,475,994|-19.92%|26|2023-02-01|15/12/2022||2.22||10810000000|2022-10-28|15/09/2022||2.12||10690000000
2022-10-30 16:44:20|10136|103703|TW 6213|19.39B|19390000000|53.30|2,096,507|-58.52%|26|2023-03-01|15/12/2022||1.06||7630000000|2022-10-27|15/09/2022||0.8013||7150000000
2022-10-30 16:44:21|10136|103703|TW 6213|19.39B|19390000000|53.30|2,096,507|-58.52%|26|2023-03-01|15/12/2022||1.06||7630000000|2022-10-27|15/09/2022||0.8013||7150000000
2022-10-30 16:44:23|10137|39919|NS TTKL|127.06B|127060000000|916.75|67,210|-16.18%|27|2022-11-04|15/09/2022||||8520000000|2022-07-28|15/06/2022|4.16|4.98|6000000000|6520000000
2022-10-30 16:44:24|10137|39919|NS TTKL|127.06B|127060000000|916.75|67,210|-16.18%|27|2022-11-04|15/09/2022||||8520000000|2022-07-28|15/06/2022|4.16|4.98|6000000000|6520000000
2022-10-30 16:44:26|10138|18067|NS CHMB|131.81B|131810000000|316.60|2,034,687|-14.36%|26|2022-10-31|15/09/2022||9.40||41056000000|2022-08-03|15/06/2022|8.21|8.73|72910000000|72910000000
2022-10-30 16:44:26|10138|18067|NS CHMB|131.81B|131810000000|316.60|2,034,687|-14.36%|26|2022-10-31|15/09/2022||9.40||41056000000|2022-08-03|15/06/2022|8.21|8.73|72910000000|72910000000
2022-10-30 16:44:29|10139|18049|NS BLUS|117.65B|117650000000|1,221.50|125,290|27.23%|27|2023-01-26|15/12/2022||4.9||16030000000|2022-11-02|15/09/2022||4.83||14230000000
2022-10-30 16:44:29|10139|18049|NS BLUS|117.65B|117650000000|1,221.50|125,290|27.23%|27|2023-01-26|15/12/2022||4.9||16030000000|2022-11-02|15/09/2022||4.83||14230000000
2022-10-30 16:44:33|10140|12534|DFM ARMX|5.2B|5200000000|3.550|2,096,974|-18.76%|32|2022-11-09|15/09/2022||0.03||1572000000|2022-08-03|15/06/2022|0.03|0.05|1520000000|1625000000
2022-10-30 16:44:33|10140|12534|DFM ARMX|5.2B|5200000000|3.550|2,096,974|-18.76%|32|2022-11-09|15/09/2022||0.03||1572000000|2022-08-03|15/06/2022|0.03|0.05|1520000000|1625000000
2022-10-30 16:44:36|10141|1130904|NS KPIE|194.87B|194870000000|721.70|2,542,097|133.79%|19|2023-01-31|15/12/2022||3.34||7650000000|2022-11-30|15/09/2022|3.06|3.08|7450000000|7360000000
2022-10-30 16:44:36|10141|1130904|NS KPIE|194.87B|194870000000|721.70|2,542,097|133.79%|19|2023-01-31|15/12/2022||3.34||7650000000|2022-11-30|15/09/2022|3.06|3.08|7450000000|7360000000
2022-10-30 16:44:39|10142|103494|TW 3036|54.25B|54250000000|61.40|2,151,075|-2.23%|26|2023-02-23|15/12/2022||1.93||144450000000|2022-11-11|15/09/2022||2.15||137750000000
2022-10-30 16:44:39|10142|103494|TW 3036|54.25B|54250000000|61.40|2,151,075|-2.23%|26|2023-02-23|15/12/2022||1.93||144450000000|2022-11-11|15/09/2022||2.15||137750000000
2022-10-30 16:44:42|10143|18065|NS CNTY|97.21B|97210000000|868.90|215,521|11.18%|29|2023-01-18|15/12/2022||||9241000000|2022-10-26|15/09/2022|6.41||12330000000|
2022-10-30 16:44:42|10143|18065|NS CNTY|97.21B|97210000000|868.90|215,521|11.18%|29|2023-01-18|15/12/2022||||9241000000|2022-10-26|15/09/2022|6.41||12330000000|
2022-10-30 16:44:44|10144|1054591|OTC TTWSF|904.67M|904670000|0.365|12,000|0%|0||
2022-10-30 16:44:44|10144|1054591|OTC TTWSF|904.67M|904670000|0.365|12,000|0%|0||
2022-10-30 16:44:47|10145|18082|NS CRSL|217.12B|217120000000|2,990.00|58,541|6.71%|29|2023-02-14|15/12/2022||||5710000000|2022-10-21|15/09/2022|20.22||6830000000|
2022-10-30 16:44:47|10145|18082|NS CRSL|217.12B|217120000000|2,990.00|58,541|6.71%|29|2023-02-14|15/12/2022||||5710000000|2022-10-21|15/09/2022|20.22||6830000000|
2022-10-30 16:44:50|10146|37978|WA TPE|3.25B|3250000000|1.857|2,574,760|-43.49%|37|2022-11-23|15/09/2022||||5990000000|2022-09-07|15/06/2022|-0.16||8310000000|8010000000
2022-10-30 16:44:50|10146|37978|WA TPE|3.25B|3250000000|1.857|2,574,760|-43.49%|37|2022-11-23|15/09/2022||||5990000000|2022-09-07|15/06/2022|-0.16||8310000000|8010000000
2022-10-30 16:44:53|10147|50137|JO CMLJ|11.53B|11530000000|3,296|1,222,833|-34.87%|17|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|1.99||1930000000|
2022-10-30 16:44:56|10148|8808|BU MTEL|285.93B|285930000000|297.0|349,435|-30.77%|38|2023-02-22|15/12/2022||18.32||199680000000|2022-11-08|15/09/2022||15.57||179420000000
2022-10-30 16:44:57|10147|50137|JO CMLJ|11.53B|11530000000|3,296|1,222,833|-34.87%|17|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|1.99||1930000000|
2022-10-30 16:44:59|10149|102315|PS SECB|65.11B|65110000000|86.40|1,796,941|-28.54%|30|2022-11-07|15/09/2022||2.69||10020000000|2022-08-10|15/06/2022|4.67|3.72|9950000000|9950000000
2022-10-30 16:44:59|10148|8808|BU MTEL|285.93B|285930000000|297.0|349,435|-30.77%|38|2023-02-22|15/12/2022||18.32||199680000000|2022-11-08|15/09/2022||15.57||179420000000
2022-10-30 16:45:02|10149|102315|PS SECB|65.11B|65110000000|86.40|1,796,941|-28.54%|30|2022-11-07|15/09/2022||2.69||10020000000|2022-08-10|15/06/2022|4.67|3.72|9950000000|9950000000
2022-10-30 16:45:05|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-3.71%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-10-30 16:45:05|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-3.71%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-10-30 16:45:08|10151|1012358|TWO 4128|27.45B|27450000000|53.70|16,694|-7.02%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1||483300000|
2022-10-30 16:45:09|10151|1012358|TWO 4128|27.45B|27450000000|53.70|16,694|-7.02%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1||483300000|
2022-10-30 16:45:10|10152|1174912|KQ 383310|783.04B|783040000000|51,200|183,227|-53.28%|5|2022-08-11|15/06/2022|460||46960000000||2022-05-16|15/03/2022|16||21280000000|
2022-10-30 16:45:11|10152|1174912|KQ 383310|783.04B|783040000000|51,200|183,227|-53.28%|5|2022-08-11|15/06/2022|460||46960000000||2022-05-16|15/03/2022|16||21280000000|
2022-10-30 16:45:13|10153|1061909|NS AMBE|69.9B|69900000000|2,079.00|76,558|-37.11%|23|2023-01-30|15/12/2022||11.26||11980000000|2022-11-30|15/09/2022|-0.88|3.7|7500000000|8400000000
2022-10-30 16:45:13|10153|1061909|NS AMBE|69.9B|69900000000|2,079.00|76,558|-37.11%|23|2023-01-30|15/12/2022||11.26||11980000000|2022-11-30|15/09/2022|-0.88|3.7|7500000000|8400000000
2022-10-30 16:45:16|10154|50207|JO KAPJ|11.74B|11740000000|476|2,359,119|0.85%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2022-10-30 16:45:16|10154|50207|JO KAPJ|11.74B|11740000000|476|2,359,119|0.85%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2022-10-30 16:45:18|10155|103206|TW 2103|21.8B|21800000000|26.40|1,022,361|-17.63%|26|2023-03-01|15/12/2022||0.74||9230000000|2022-11-08|15/09/2022||0.64||9100000000
2022-10-30 16:45:19|10155|103206|TW 2103|21.8B|21800000000|26.40|1,022,361|-17.63%|26|2023-03-01|15/12/2022||0.74||9230000000|2022-11-08|15/09/2022||0.64||9100000000
2022-10-30 16:45:22|10156|27076|BMV BOLSAA|20.38B|20380000000|35.070|1,092,508|-11.08%|36|2023-02-21|15/12/2022||0.6892||1020000000|2022-10-18|15/09/2022|0.69|0.6631|978800000|1000000000
2022-10-30 16:45:24|10156|27076|BMV BOLSAA|20.38B|20380000000|35.070|1,092,508|-11.08%|36|2023-02-21|15/12/2022||0.6892||1020000000|2022-10-18|15/09/2022|0.69|0.6631|978800000|1000000000
2022-10-30 16:45:25|10157|979560|KQ 064550|667.2B|667200000000|25,850|430,366|-48.4%|24|2023-03-01|15/12/2022||||52000000000|2022-11-16|15/09/2022||||54100000000
2022-10-30 16:45:26|10157|979560|KQ 064550|667.2B|667200000000|25,850|430,366|-48.4%|24|2023-03-01|15/12/2022||||52000000000|2022-11-16|15/09/2022||||54100000000
2022-10-30 16:45:28|10158|1166416|BO COMU|125.6B|125600000000|2,563.55|55,715|-14.92%|15|2022-11-30|15/09/2022||||2480000000|2022-08-31|15/06/2022|13.14||2370000000|2370000000
2022-10-30 16:45:29|10158|1166416|BO COMU|125.6B|125600000000|2,563.55|55,715|-14.92%|15|2022-11-30|15/09/2022||||2480000000|2022-08-31|15/06/2022|13.14||2370000000|2370000000
2022-10-30 16:45:30|10159|1129147|BVMF VAMO3|14.79B|14790000000|15.26|3,175,006|36.86%|14|2023-02-16|15/12/2022||0.1519||1250000000|2022-11-10|15/09/2022||0.1634||1170000000
2022-10-30 16:45:31|10159|1129147|BVMF VAMO3|14.79B|14790000000|15.26|3,175,006|36.86%|14|2023-02-16|15/12/2022||0.1519||1250000000|2022-11-10|15/09/2022||0.1634||1170000000
2022-10-30 16:45:34|10160|103215|TW 2201|45.41B|45410000000|45.75|7,229,739|11.31%|34|2022-11-11|15/09/2022||1.19||19000000000|2022-08-08|15/06/2022|-3.92|-1.33|17680000000|17580000000
2022-10-30 16:45:34|10160|103215|TW 2201|45.41B|45410000000|45.75|7,229,739|11.31%|34|2022-11-11|15/09/2022||1.19||19000000000|2022-08-08|15/06/2022|-3.92|-1.33|17680000000|17580000000
2022-10-30 16:45:36|10161|103165|TW 1808|28.5B|28500000000|63.20|282,811|5.51%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||278700000|
2022-10-30 16:45:37|10161|103165|TW 1808|28.5B|28500000000|63.20|282,811|5.51%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||278700000|
2022-10-30 16:45:42|10162|103209|TW 2106|27.46B|27460000000|30.20|1,440,089|-1.31%|26|2023-03-01|15/12/2022||0.285||9690000000|2022-11-11|15/09/2022||0.23||9650000000
2022-10-30 16:45:43|10162|103209|TW 2106|27.46B|27460000000|30.20|1,440,089|-1.31%|26|2023-03-01|15/12/2022||0.285||9690000000|2022-11-11|15/09/2022||0.23||9650000000
2022-10-30 16:45:45|10163|18162|NS GUJL|428.44B|428440000000|3,899.00|153,824|114.66%|24|2023-01-27|15/12/2022||18.20||9825000000|2022-11-10|15/09/2022|32.52||14610000000|13710000000
2022-10-30 16:45:45|10163|18162|NS GUJL|428.44B|428440000000|3,899.00|153,824|114.66%|24|2023-01-27|15/12/2022||18.20||9825000000|2022-11-10|15/09/2022|32.52||14610000000|13710000000
2022-10-30 16:45:47|10164|950467|KL PMAS|2.76B|2760000000|3.88|1,105,471|-27.48%|24|2023-02-22|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 16:45:47|10164|950467|KL PMAS|2.76B|2760000000|3.88|1,105,471|-27.48%|24|2023-02-22|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 16:45:49|10165|103207|TW 2104|18.14B|18140000000|18.70|1,440,771|-22.08%|24|2022-11-30|15/09/2022||0.32||5280000000|2022-08-31|15/06/2022|-0|0.32|5850000000|5540000000
2022-10-30 16:45:50|10165|103207|TW 2104|18.14B|18140000000|18.70|1,440,771|-22.08%|24|2022-11-30|15/09/2022||0.32||5280000000|2022-08-31|15/06/2022|-0|0.32|5850000000|5540000000
2022-10-30 16:45:53|10166|37737|WA BDXP|6.04B|6040000000|236.50|8,854|-7.25%|37|2022-10-26|15/09/2022|6.16||2370000000||2022-07-27|15/06/2022|5.67||2400000000|2299000000
2022-10-30 16:45:53|10166|37737|WA BDXP|6.04B|6040000000|236.50|8,854|-7.25%|37|2022-10-26|15/09/2022|6.16||2370000000||2022-07-27|15/06/2022|5.67||2400000000|2299000000
2022-10-30 16:45:55|10167|943638|NS INEE|67.84B|67840000000|501.95|475,289|-23.33%|24|2023-01-25|15/12/2022||6.30||4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2022-10-30 16:45:55|10167|943638|NS INEE|67.84B|67840000000|501.95|475,289|-23.33%|24|2023-01-25|15/12/2022||6.30||4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2022-10-30 16:45:58|10168|949951|JO EQUJ|12.34B|12340000000|1,595|1,182,874|-21.78%|14|2022-10-03|15/08/2022|1.42||1050000000||2022-05-30|15/02/2022|1.18||902600000|
2022-10-30 16:45:58|10168|949951|JO EQUJ|12.34B|12340000000|1,595|1,182,874|-21.78%|14|2022-10-03|15/08/2022|1.42||1050000000||2022-05-30|15/02/2022|1.18||902600000|
2022-10-30 16:46:00|10169|1096132|NASDAQ NIU|207.69M|207690000|2.70|529,294|-89.69%|18|2022-10-07|15/09/2022||1.43||1860000000|2022-08-15|15/06/2022|0.09|1.05|827620000|1370000000
2022-10-30 16:46:00|10169|1096132|NASDAQ NIU|207.69M|207690000|2.70|529,294|-89.69%|18|2022-10-07|15/09/2022||1.43||1860000000|2022-08-15|15/06/2022|0.09|1.05|827620000|1370000000
2022-10-30 16:46:02|10170|947206|NS VNTI|198.08B|198080000000|1,921.25|47,949|0.49%|25|2022-11-09|15/09/2022||8.08||5230000000|2022-08-06|15/06/2022|9.8|9.83|5060000000|5060000000
2022-10-30 16:46:03|10170|947206|NS VNTI|198.08B|198080000000|1,921.25|47,949|0.49%|25|2022-11-09|15/09/2022||8.08||5230000000|2022-08-06|15/06/2022|9.8|9.83|5060000000|5060000000
2022-10-30 16:46:06|10171|947307|NS VMAR|58.03B|58030000000|2,949.50|43,003|-27.39%|26|2023-02-08|15/12/2022||14.2||7980000000|2022-11-10|15/09/2022||-11.25||4850000000
2022-10-30 16:46:06|10171|947307|NS VMAR|58.03B|58030000000|2,949.50|43,003|-27.39%|26|2023-02-08|15/12/2022||14.2||7980000000|2022-11-10|15/09/2022||-11.25||4850000000
2022-10-30 16:46:09|10172|103204|TW 2101|28.35B|28350000000|34.00|703,627|-15%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022||-0.28||2310000000
2022-10-30 16:46:09|10172|103204|TW 2101|28.35B|28350000000|34.00|703,627|-15%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022||-0.28||2310000000
2022-10-30 16:46:12|10173|13226|QE VFQS|116.34B|116340000000|1.668|2,605,593|1.6%|26|2023-01-31|15/12/2022|||||2022-10-31|15/09/2022|0.03|0.0295|740200000|740800000
2022-10-30 16:46:12|10173|13226|QE VFQS|116.34B|116340000000|1.668|2,605,593|1.6%|26|2023-01-31|15/12/2022|||||2022-10-31|15/09/2022|0.03|0.0295|740200000|740800000
2022-10-30 16:46:14|10174|19585|IS TOASO|49.37B|49370000000|98.75|8,870,508|67.94%|38|2023-02-02|15/12/2022||3.24||16350000000|2022-11-03|15/09/2022||2.36||13430000000
2022-10-30 16:46:15|10174|19585|IS TOASO|49.37B|49370000000|98.75|8,870,508|67.94%|38|2023-02-02|15/12/2022||3.24||16350000000|2022-11-03|15/09/2022||2.36||13430000000
2022-10-30 16:46:19|10175|979066|KQ 007390|1.06T|1060000000000|17,000|888,128|-13.71%|22|2022-08-16|15/06/2022|-86||5020000000||2022-05-13|15/03/2022|-56.41||5130000000|
2022-10-30 16:46:19|10175|979066|KQ 007390|1.06T|1060000000000|17,000|888,128|-13.71%|22|2022-08-16|15/06/2022|-86||5020000000||2022-05-13|15/03/2022|-56.41||5130000000|
2022-10-30 16:46:22|10176|103484|TW 3026|13.59B|13590000000|86.00|189,686|-27.12%|24|2022-11-09|15/09/2022||3.98||5360000000|2022-08-31|15/06/2022|2.28|3.62|3840000000|5190000000
2022-10-30 16:46:22|10176|103484|TW 3026|13.59B|13590000000|86.00|189,686|-27.12%|24|2022-11-09|15/09/2022||3.98||5360000000|2022-08-31|15/06/2022|2.28|3.62|3840000000|5190000000
2022-10-30 16:46:25|10177|1030994|BVMF MEGA3|6.03B|6030000000|10.58|1,247,580|-67.67%|24|2023-02-23|15/12/2022||0.092||513290000|2022-11-11|15/09/2022||0.2302||503790000
2022-10-30 16:46:29|10178|1081587|NS ONTE|57.16B|57160000000|269.00|289,615|-22.24%|23|2023-01-19|15/12/2022||1.1||6870000000|2022-10-24|15/09/2022||0.9||6060000000
2022-10-30 16:46:31|10179|943460|HK 0777|7.15B|7150000000|13.26|431,793|-22.46%|18|2023-01-30|15/12/2022|||||2022-12-07|15/09/2022||||
2022-10-30 16:46:39|10180|953680|KL SUNW|4.83B|4830000000|1.410|944,750|-3.42%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|0.0203|8.00|144500000|144500000
2022-10-30 16:46:40|10177|1030994|BVMF MEGA3|6.03B|6030000000|10.58|1,247,580|-67.67%|24|2023-02-23|15/12/2022||0.092||513290000|2022-11-11|15/09/2022||0.2302||503790000
2022-10-30 16:46:42|10178|1081587|NS ONTE|57.16B|57160000000|269.00|289,615|-22.24%|23|2023-01-19|15/12/2022||1.1||6870000000|2022-10-24|15/09/2022||0.9||6060000000
2022-10-30 16:46:42|10181|103435|TW 2855|21.18B|21180000000|14.55|878,870|-35.76%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|0.27||1660000000|
2022-10-30 16:46:45|10179|943460|HK 0777|7.15B|7150000000|13.26|431,793|-22.46%|18|2023-01-30|15/12/2022|||||2022-12-07|15/09/2022||||
2022-10-30 16:46:46|10182|19574|IS TAVHL|28.36B|28360000000|78.50|7,663,841|195.33%|37|2023-02-13|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 16:46:47|10180|953680|KL SUNW|4.83B|4830000000|1.410|944,750|-3.42%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|0.0203|8.00|144500000|144500000
2022-10-30 16:46:48|10183|100056|HK 0819|8.19B|8190000000|7.27|3,205,513|-18.22%|17|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 16:46:50|10181|103435|TW 2855|21.18B|21180000000|14.55|878,870|-35.76%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|0.27||1660000000|
2022-10-30 16:46:53|10182|19574|IS TAVHL|28.36B|28360000000|78.50|7,663,841|195.33%|37|2023-02-13|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 16:46:55|10183|100056|HK 0819|8.19B|8190000000|7.27|3,205,513|-18.22%|17|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 16:46:55|10184|103288|TW 2401|13.03B|13030000000|22.15|2,992,970|-40.14%|25|2022-11-10|15/09/2022||0.54||2384000000|2022-08-12|15/06/2022|-0.08|0.55|1980000000|2259000000
2022-10-30 16:46:58|10184|103288|TW 2401|13.03B|13030000000|22.15|2,992,970|-40.14%|25|2022-11-10|15/09/2022||0.54||2384000000|2022-08-12|15/06/2022|-0.08|0.55|1980000000|2259000000
2022-10-30 16:46:58|10185|990763|HK 1478|3.66B|3660000000|3.09|1,707,962|-72.99%|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
2022-10-30 16:46:59|10185|990763|HK 1478|3.66B|3660000000|3.09|1,707,962|-72.99%|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
2022-10-30 16:47:00|10186|20982|NYSE BMA|1.85B|1850000000|14.67|255,848|-6.74%|34|2023-02-22|15/12/2022||0.9776||312750000|2022-11-10|15/09/2022||0.744||290820000
2022-10-30 16:47:02|10186|20982|NYSE BMA|1.85B|1850000000|14.67|255,848|-6.74%|34|2023-02-22|15/12/2022||0.9776||312750000|2022-11-10|15/09/2022||0.744||290820000
2022-10-30 16:47:03|10187|40970|BMV Q|30.27B|30270000000|76.71|1,235,189|-19.57%|24|2023-01-26|15/12/2022||1.37|||2022-10-20|15/09/2022|0.54|1.79|9980000000|
2022-10-30 16:47:04|10187|40970|BMV Q|30.27B|30270000000|76.71|1,235,189|-19.57%|24|2023-01-26|15/12/2022||1.37|||2022-10-20|15/09/2022|0.54|1.79|9980000000|
2022-10-30 16:47:08|10188|100005|HK 0081|8.08B|8080000000|2.27|4,909,170|-39.14%|30|2022-10-17|15/09/2022|||||2022-08-20|15/06/2022||0.77||31784000000
2022-10-30 16:47:08|10188|100005|HK 0081|8.08B|8080000000|2.27|4,909,170|-39.14%|30|2022-10-17|15/09/2022|||||2022-08-20|15/06/2022||0.77||31784000000
2022-10-30 16:47:12|10189|18602|BVMF ARZZ3|10.83B|10830000000|98.64|1,168,652|36.5%|32|2022-11-10|15/09/2022||0.8059||988540000|2022-08-11|15/06/2022|1.09|0.9102|944880000|945000000
2022-10-30 16:47:12|10189|18602|BVMF ARZZ3|10.83B|10830000000|98.64|1,168,652|36.5%|32|2022-11-10|15/09/2022||0.8059||988540000|2022-08-11|15/06/2022|1.09|0.9102|944880000|945000000
2022-10-30 16:47:15|10190|18131|NS FISO|68.66B|68660000000|100.90|3,472,243|-48.95%|28|2023-02-07|15/12/2022||1.87||14340000000|2022-11-02|15/09/2022||1.45||15210000000
2022-10-30 16:47:15|10190|18131|NS FISO|68.66B|68660000000|100.90|3,472,243|-48.95%|28|2023-02-07|15/12/2022||1.87||14340000000|2022-11-02|15/09/2022||1.45||15210000000
2022-10-30 16:47:17|10191|41679|KL IGRE|5.66B|5660000000|1.580|573,776|-5.95%|26|2023-01-25|15/12/2022||9.00|||2022-10-26|15/09/2022||||
2022-10-30 16:47:18|10191|41679|KL IGRE|5.66B|5660000000|1.580|573,776|-5.95%|26|2023-01-25|15/12/2022||9.00|||2022-10-26|15/09/2022||||
2022-10-30 16:47:21|10192|102100|CN CCB|4.31T|4310000000000|3,320.0|280,106|-47.72%|35|2023-02-22|15/12/2022||84.27||2594000000000|2022-11-15|15/09/2022||31.32||2812200000000
2022-10-30 16:47:21|10192|102100|CN CCB|4.31T|4310000000000|3,320.0|280,106|-47.72%|35|2023-02-22|15/12/2022||84.27||2594000000000|2022-11-15|15/09/2022||31.32||2812200000000
2022-10-30 16:47:24|10193|50088|JO AFEJ|9.73B|9730000000|9,219|248,859|-17.98%|28|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|5.66||15510000000|
2022-10-30 16:47:24|10193|50088|JO AFEJ|9.73B|9730000000|9,219|248,859|-17.98%|28|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|5.66||15510000000|
2022-10-30 16:47:27|10194|18257|NS KECL|111.34B|111340000000|433.40|619,891|-9.26%|28|2023-01-31|15/12/2022||7||41840000000|2022-11-09|15/09/2022||3.65||39010000000
2022-10-30 16:47:28|10194|18257|NS KECL|111.34B|111340000000|433.40|619,891|-9.26%|28|2023-01-31|15/12/2022||7||41840000000|2022-11-09|15/09/2022||3.65||39010000000
2022-10-30 16:47:30|10195|103784|TW 9925|14.79B|14790000000|38.50|127,456|-0.26%|23|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|1.01||1910000000|
2022-10-30 16:47:31|10195|103784|TW 9925|14.79B|14790000000|38.50|127,456|-0.26%|23|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|1.01||1910000000|
2022-10-30 16:47:33|10196|103571|TW 3596|19.15B|19150000000|86.90|4,125,524|-17.24%|25|2022-11-08|15/09/2022||2.51||12140000000|2022-08-31|15/06/2022|1.95|2.02|10890000000|10820000000
2022-10-30 16:47:34|10196|103571|TW 3596|19.15B|19150000000|86.90|4,125,524|-17.24%|25|2022-11-08|15/09/2022||2.51||12140000000|2022-08-31|15/06/2022|1.95|2.02|10890000000|10820000000
2022-10-30 16:47:36|10197|11193|KSE ALQK|275.96M|275960000|257|577,433|-31.4%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2022-10-30 16:47:37|10197|11193|KSE ALQK|275.96M|275960000|257|577,433|-31.4%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2022-10-30 16:47:40|10198|103143|TW 1723|23.68B|23680000000|102.00|443,523|-17.41%|34|2023-03-02|15/12/2022||1.52||2630000000|2022-11-09|15/09/2022||1.82||2670000000
2022-10-30 16:47:40|10198|103143|TW 1723|23.68B|23680000000|102.00|443,523|-17.41%|34|2023-03-02|15/12/2022||1.52||2630000000|2022-11-09|15/09/2022||1.82||2670000000
2022-10-30 16:47:43|10199|27105|BMV LABB|15.18B|15180000000|15.190|3,956,337|-22.89%|38|2023-02-28|15/12/2022||0.4808||4300000000|2022-10-26|15/09/2022|0.38|0.4393|4350000000|4310000000
2022-10-30 16:47:43|10199|27105|BMV LABB|15.18B|15180000000|15.190|3,956,337|-22.89%|38|2023-02-28|15/12/2022||0.4808||4300000000|2022-10-26|15/09/2022|0.38|0.4393|4350000000|4310000000
2022-10-30 16:47:46|10200|103488|TW 3030|14.01B|14010000000|59.30|549,358|6.08%|23|2022-11-09|15/09/2022|||||2022-09-12|15/06/2022|2.22||1840000000|
2022-10-30 16:47:46|10200|103488|TW 3030|14.01B|14010000000|59.30|549,358|6.08%|23|2022-11-09|15/09/2022|||||2022-09-12|15/06/2022|2.22||1840000000|
2022-10-30 16:47:48|10201|1167046|HK 3913|1.62B|1620000000|0.80|12,032,754|-84.88%|0||
2022-10-30 16:47:49|10201|1167046|HK 3913|1.62B|1620000000|0.80|12,032,754|-84.88%|0||
2022-10-30 16:47:51|10202|41621|KL ALLI|5.73B|5730000000|3.700|1,791,858|34.55%|36|2022-11-25|15/09/2022|||||2022-08-16|15/06/2022|0.137|0.137|474100000|474100000
2022-10-30 16:47:51|10202|41621|KL ALLI|5.73B|5730000000|3.700|1,791,858|34.55%|36|2022-11-25|15/09/2022|||||2022-08-16|15/06/2022|0.137|0.137|474100000|474100000
2022-10-30 16:47:54|10203|11110|KSE KIBK|201.47M|201470000|190|1,937,912|-12.25%|32|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022|||36080000|
2022-10-30 16:47:55|10203|11110|KSE KIBK|201.47M|201470000|190|1,937,912|-12.25%|32|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022|||36080000|
2022-10-30 16:47:57|10204|102311|PS RLC|75.31B|75310000000|14.840|2,058,527|-12.71%|25|2022-11-08|15/09/2022||0.47|||2022-08-10|15/06/2022|0.4|0.4|20800000000|
2022-10-30 16:47:58|10204|102311|PS RLC|75.31B|75310000000|14.840|2,058,527|-12.71%|25|2022-11-08|15/09/2022||0.47|||2022-08-10|15/06/2022|0.4|0.4|20800000000|
2022-10-30 16:48:01|10205|18430|NS THMX|235.52B|235520000000|2,089.20|105,524|51.57%|37|2022-11-09|15/09/2022||9.51||18460000000|2022-08-02|15/06/2022|5.2|5.11|16550000000|16540000000
2022-10-30 16:48:01|10205|18430|NS THMX|235.52B|235520000000|2,089.20|105,524|51.57%|37|2022-11-09|15/09/2022||9.51||18460000000|2022-08-02|15/06/2022|5.2|5.11|16550000000|16540000000
2022-10-30 16:48:05|10206|13225|QE UDCD|5.1B|5100000000|1.440|2,468,557|-8.24%|33|2023-01-31|15/12/2022|||||2022-10-26|15/09/2022|0.01||382700000|
2022-10-30 16:48:05|10206|13225|QE UDCD|5.1B|5100000000|1.440|2,468,557|-8.24%|33|2023-01-31|15/12/2022|||||2022-10-26|15/09/2022|0.01||382700000|
2022-10-30 16:48:08|10207|103427|TW 2838|56.72B|56720000000|14.95|4,358,346|37.91%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.02||7350000000|
2022-10-30 16:48:08|10207|103427|TW 2838|56.72B|56720000000|14.95|4,358,346|37.91%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.02||7350000000|
2022-10-30 16:48:11|10208|103805|TW 9958|18.71B|18710000000|80.80|2,752,975|-28.5%|24|2023-03-01|15/12/2022||1.61||2890000000|2022-11-30|15/09/2022||0.8733||2170000000
2022-10-30 16:48:11|10208|103805|TW 9958|18.71B|18710000000|80.80|2,752,975|-28.5%|24|2023-03-01|15/12/2022||1.61||2890000000|2022-11-30|15/09/2022||0.8733||2170000000
2022-10-30 16:48:13|10209|993249|HK 1458|8.45B|8450000000|3.66|9,425,670|-47.79%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-10-30 16:48:13|10209|993249|HK 1458|8.45B|8450000000|3.66|9,425,670|-47.79%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-10-30 16:48:16|10210|103390|TW 2606|30.17B|30170000000|35.70|5,985,801|-32.13%|24|2022-11-04|15/09/2022||1.67||3900000000|2022-08-10|15/06/2022|1.44|1.44|3580000000|3630000000
2022-10-30 16:48:16|10210|103390|TW 2606|30.17B|30170000000|35.70|5,985,801|-32.13%|24|2022-11-04|15/09/2022||1.67||3900000000|2022-08-10|15/06/2022|1.44|1.44|3580000000|3630000000
2022-10-30 16:48:18|10211|103765|TW 8926|17.23B|17230000000|29.25|885,437|-23.53%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.28||971200000|
2022-10-30 16:48:19|10211|103765|TW 8926|17.23B|17230000000|29.25|885,437|-23.53%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.28||971200000|
2022-10-30 16:48:23|10212|1054797|NYSE FINV|1.23B|1230000000|4.330|430,859|-29.25%|23|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|1.98||2670000000|
2022-10-30 16:48:23|10212|1054797|NYSE FINV|1.23B|1230000000|4.330|430,859|-29.25%|23|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|1.98||2670000000|
2022-10-30 16:48:26|10213|50034|HK 0460|6.25B|6250000000|0.670|19,442,644|-59.15%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:48:27|10213|50034|HK 0460|6.25B|6250000000|0.670|19,442,644|-59.15%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:48:30|10214|50506|BVMF ALUP11|7.99B|7990000000|27.25|967,713|20.29%|25|2022-11-09|15/09/2022||0.4528||758690000|2022-08-09|15/06/2022|0.39|0.39|934610000|701220000
2022-10-30 16:48:30|10214|50506|BVMF ALUP11|7.99B|7990000000|27.25|967,713|20.29%|25|2022-11-09|15/09/2022||0.4528||758690000|2022-08-09|15/06/2022|0.39|0.39|934610000|701220000
2022-10-30 16:48:33|10215|18719|BVMF LIGT3|2.05B|2050000000|5.51|4,192,144|-41.49%|37|2022-11-10|15/09/2022||0.2552||3220000000|2022-08-11|15/06/2022|-0.2|-0.21|3500000000|3410000000
2022-10-30 16:48:33|10215|18719|BVMF LIGT3|2.05B|2050000000|5.51|4,192,144|-41.49%|37|2022-11-10|15/09/2022||0.2552||3220000000|2022-08-11|15/06/2022|-0.2|-0.21|3500000000|3410000000
2022-10-30 16:48:35|10216|103229|TW 2312|20.5B|20500000000|14.00|11,518,819|7.69%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.17||41490000000|
2022-10-30 16:48:36|10216|103229|TW 2312|20.5B|20500000000|14.00|11,518,819|7.69%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.17||41490000000|
2022-10-30 16:48:37|10217|1155841|HK 9966|5.29B|5290000000|5.63|2,418,311|-64.99%|0||
2022-10-30 16:48:37|10217|1155841|HK 9966|5.29B|5290000000|5.63|2,418,311|-64.99%|0||
2022-10-30 16:48:40|10218|103718|TW 6278|23.48B|23480000000|80.30|2,687,734|-28.3%|25|2022-10-26|15/09/2022||4.03||18040000000|2022-08-08|15/06/2022|2.87|2.5|15380000000|15380000000
2022-10-30 16:48:40|10218|103718|TW 6278|23.48B|23480000000|80.30|2,687,734|-28.3%|25|2022-10-26|15/09/2022||4.03||18040000000|2022-08-08|15/06/2022|2.87|2.5|15380000000|15380000000
2022-10-30 16:48:45|10219|1006205|BK TPIPPn|28.06B|28060000000|3.34|3,482,127|-21.23%|0||
2022-10-30 16:48:45|10219|1006205|BK TPIPPn|28.06B|28060000000|3.34|3,482,127|-21.23%|0||
2022-10-30 16:48:48|10220|41633|KL MAGM|2.27B|2270000000|1.580|498,558|-26.85%|28|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|0.018||482100000|
2022-10-30 16:48:49|10220|41633|KL MAGM|2.27B|2270000000|1.580|498,558|-26.85%|28|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|0.018||482100000|
2022-10-30 16:48:52|10221|18066|NS CESC|102.27B|102270000000|77.20|2,368,245|-11.47%|42|2022-11-10|15/09/2022||||38780000000|2022-08-10|15/06/2022|2.2|13.8|41760000000|41900000000
2022-10-30 16:48:52|10221|18066|NS CESC|102.27B|102270000000|77.20|2,368,245|-11.47%|42|2022-11-10|15/09/2022||||38780000000|2022-08-10|15/06/2022|2.2|13.8|41760000000|41900000000
2022-10-30 16:48:54|10222|1159071|NS SUVH|101.83B|101830000000|401.55|335,794|-19.76%|16|2022-11-07|15/09/2022||3.70||3420000000|2022-08-31|15/06/2022|4.2|4.2|3390000000|3410000000
2022-10-30 16:48:56|10222|1159071|NS SUVH|101.83B|101830000000|401.55|335,794|-19.76%|16|2022-11-07|15/09/2022||3.70||3420000000|2022-08-31|15/06/2022|4.2|4.2|3390000000|3410000000
2022-10-30 16:48:57|10223|43708|KS 005070|2.07T|2070000000000|67,500|375,815|60.52%|24|2023-02-27|15/12/2022||||147750000000|2022-11-17|15/09/2022||||134950000000
2022-10-30 16:48:59|10223|43708|KS 005070|2.07T|2070000000000|67,500|375,815|60.52%|24|2023-02-27|15/12/2022||||147750000000|2022-11-17|15/09/2022||||134950000000
2022-10-30 16:49:01|10224|1012983|TWO 8415|34.04B|34040000000|33.00|902|-5.04%|26|2023-03-01|15/12/2022||1.23||6300000000|2022-11-11|15/09/2022||1.34||6540000000
2022-10-30 16:49:02|10224|1012983|TWO 8415|34.04B|34040000000|33.00|902|-5.04%|26|2023-03-01|15/12/2022||1.23||6300000000|2022-11-11|15/09/2022||1.34||6540000000
2022-10-30 16:49:04|10225|102605|BK MEGA|38.14B|38140000000|43.75|2,583,695|-5.91%|25|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.65|0.65|3930000000|3930000000
2022-10-30 16:49:04|10225|102605|BK MEGA|38.14B|38140000000|43.75|2,583,695|-5.91%|25|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.65|0.65|3930000000|3930000000
2022-10-30 16:49:06|10226|1171579|KSE AZNOULA|209M|209000000|190.00|1,043,926|-19.15%|10|2022-08-15|15/06/2022|||12940000||2022-05-13|15/03/2022|||12740000|
2022-10-30 16:49:06|10226|1171579|KSE AZNOULA|209M|209000000|190.00|1,043,926|-19.15%|10|2022-08-15|15/06/2022|||12940000||2022-05-13|15/03/2022|||12740000|
2022-10-30 16:49:09|10227|100082|HK 1083|9.48B|9480000000|2.92|4,927,726|-45.42%|28|2022-11-14|15/09/2022||0.54||19222000000|2022-08-16|15/06/2022|0.16||10160000000|
2022-10-30 16:49:09|10227|100082|HK 1083|9.48B|9480000000|2.92|4,927,726|-45.42%|28|2022-11-14|15/09/2022||0.54||19222000000|2022-08-16|15/06/2022|0.16||10160000000|
2022-10-30 16:49:11|10228|101592|JK SMRA|9.74T|9740000000000|590|28,504,492|-35.52%|35|2022-11-15|15/09/2022||8.04|||2022-08-07|15/06/2022|5.66|7.14|1259000000000|1259000000000
2022-10-30 16:49:12|10228|101592|JK SMRA|9.74T|9740000000000|590|28,504,492|-35.52%|35|2022-11-15|15/09/2022||8.04|||2022-08-07|15/06/2022|5.66|7.14|1259000000000|1259000000000
2022-10-30 16:49:14|10229|1141292|KL GREA|4.03B|4030000000|3.220|1,126,821|-55.09%|16|2023-02-16|15/12/2022||0.0289||126940000|2022-12-02|15/09/2022||0.0289||126940000
2022-10-30 16:49:16|10229|1141292|KL GREA|4.03B|4030000000|3.220|1,126,821|-55.09%|16|2023-02-16|15/12/2022||0.0289||126940000|2022-12-02|15/09/2022||0.0289||126940000
2022-10-30 16:49:17|10230|946387|HK 0327|6.72B|6720000000|6.22|1,046,189|15.19%|27|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000
2022-10-30 16:49:19|10230|946387|HK 0327|6.72B|6720000000|6.22|1,046,189|15.19%|27|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000
2022-10-30 16:49:20|10231|101638|JK EXCL|26.14T|26140000000000|2,450|18,255,472|-20.45%|36|2023-02-13|15/12/2022||30.86||6908140000000|2022-11-02|15/09/2022||46.29||6929070000000
2022-10-30 16:49:23|10232|102270|PS MEG|65.53B|65530000000|2.080|13,087,922|-32.25%|31|2023-03-01|15/12/2022||0.1115||8650000000|2022-11-18|15/09/2022||0.1||8310000000
2022-10-30 16:49:24|10231|101638|JK EXCL|26.14T|26140000000000|2,450|18,255,472|-20.45%|36|2023-02-13|15/12/2022||30.86||6908140000000|2022-11-02|15/09/2022||46.29||6929070000000
2022-10-30 16:49:27|10232|102270|PS MEG|65.53B|65530000000|2.080|13,087,922|-32.25%|31|2023-03-01|15/12/2022||0.1115||8650000000|2022-11-18|15/09/2022||0.1||8310000000
2022-10-30 16:49:29|10233|1175317|KSE BOURSA|455.36M|455360000|2,268.00|92,719|10.5%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.03||8960000|8960000
2022-10-30 16:49:29|10233|1175317|KSE BOURSA|455.36M|455360000|2,268.00|92,719|10.5%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.03||8960000|8960000
2022-10-30 16:49:32|10234|101583|JK FREN|24.19T|24190000000000|78|842,545,994|-27.78%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.09||2774500000000|
2022-10-30 16:49:33|10234|101583|JK FREN|24.19T|24190000000000|78|842,545,994|-27.78%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.09||2774500000000|
2022-10-30 16:49:34|10235|100146|HK 3983|7.15B|7150000000|1.550|2,998,036|-40.38%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-10-30 16:49:35|10235|100146|HK 3983|7.15B|7150000000|1.550|2,998,036|-40.38%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-10-30 16:49:37|10236|1012389|TWO 4174|15.11B|15110000000|66.00|707|-38.03%|24|2022-11-04|15/09/2022|||||2022-08-12|15/06/2022|-1.5||1870000|
2022-10-30 16:49:38|10236|1012389|TWO 4174|15.11B|15110000000|66.00|707|-38.03%|24|2022-11-04|15/09/2022|||||2022-08-12|15/06/2022|-1.5||1870000|
2022-10-30 16:49:40|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
2022-10-30 16:49:41|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
2022-10-30 16:49:43|10238|103791|TW 9933|36.6B|36600000000|46.65|2,426,925|27.98%|25|2022-11-02|15/09/2022||0.76||22690000000|2022-08-02|15/06/2022|0.57|0.715|22370000000|22710000000
2022-10-30 16:49:43|10238|103791|TW 9933|36.6B|36600000000|46.65|2,426,925|27.98%|25|2022-11-02|15/09/2022||0.76||22690000000|2022-08-02|15/06/2022|0.57|0.715|22370000000|22710000000
2022-10-30 16:49:46|10239|41404|SN ANDINAB|1.44T|1440000000000|1,650.00|685,776.94|-1.79%|38|2023-02-28|15/12/2022||52.06||698490000000|2022-10-26|15/09/2022|35.92|30.48|653500000000|602510000000
2022-10-30 16:49:46|10239|41404|SN ANDINAB|1.44T|1440000000000|1,650.00|685,776.94|-1.79%|38|2023-02-28|15/12/2022||52.06||698490000000|2022-10-26|15/09/2022|35.92|30.48|653500000000|602510000000
2022-10-30 16:49:48|10240|103699|TW 6202|15.09B|15090000000|66.70|831,452|-35.24%|26|2023-01-30|15/12/2022||1.42||1590000000|2022-10-31|15/09/2022||1.42||1600000000
2022-10-30 16:49:49|10240|103699|TW 6202|15.09B|15090000000|66.70|831,452|-35.24%|26|2023-01-30|15/12/2022||1.42||1590000000|2022-10-31|15/09/2022||1.42||1600000000
2022-10-30 16:49:52|10241|1056483|HK 1789|8.8B|8800000000|7.89|4,042,555|-2.47%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-10-30 16:49:53|10241|1056483|HK 1789|8.8B|8800000000|7.89|4,042,555|-2.47%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-10-30 16:49:55|10242|993295|JO DCPJ|29.2B|29200000000|3,396|808,693|6.29%|13|2022-11-01|15/08/2022||45.00||14895000000|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000
2022-10-30 16:49:55|10242|993295|JO DCPJ|29.2B|29200000000|3,396|808,693|6.29%|13|2022-11-01|15/08/2022||45.00||14895000000|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000
2022-10-30 16:49:58|10243|102405|BK AMATA|22.66B|22660000000|19.70|8,459,246|-3.43%|27|2023-03-02|15/12/2022||0.4051||1890000000|2022-11-15|15/09/2022||0.3352||1560000000
2022-10-30 16:49:58|10243|102405|BK AMATA|22.66B|22660000000|19.70|8,459,246|-3.43%|27|2023-03-02|15/12/2022||0.4051||1890000000|2022-11-15|15/09/2022||0.3352||1560000000
2022-10-30 16:50:01|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|15.5%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-10-30 16:50:01|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|15.5%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-10-30 16:50:03|10245|18394|NS SOFT|71.25B|71250000000|515.40|187,879|-17.84%|27|2023-01-16|15/12/2022||7.35||15546000000|2022-10-18|15/09/2022|8.13|8.35|14960000000|12160000000
2022-10-30 16:50:03|10245|18394|NS SOFT|71.25B|71250000000|515.40|187,879|-17.84%|27|2023-01-16|15/12/2022||7.35||15546000000|2022-10-18|15/09/2022|8.13|8.35|14960000000|12160000000
2022-10-30 16:50:05|10246|102165|PS BLOOM|75.83B|75830000000|7.000|4,637,739|2.94%|26|2022-11-04|15/09/2022||0.12||10030000000|2022-08-02|15/06/2022|0.155|0.12|10020000000|10030000000
2022-10-30 16:50:05|10246|102165|PS BLOOM|75.83B|75830000000|7.000|4,637,739|2.94%|26|2022-11-04|15/09/2022||0.12||10030000000|2022-08-02|15/06/2022|0.155|0.12|10020000000|10030000000
2022-10-30 16:50:09|10247|103365|TW 2511|16.79B|16790000000|10.35|579,786|-21.89%|24|2023-03-01|15/12/2022||0.28||2300000000|2022-11-03|15/09/2022||0.28||2760000000
2022-10-30 16:50:09|10247|103365|TW 2511|16.79B|16790000000|10.35|579,786|-21.89%|24|2023-03-01|15/12/2022||0.28||2300000000|2022-11-03|15/09/2022||0.28||2760000000
2022-10-30 16:50:11|10248|50156|JO JSEJ|8.97B|8970000000|10,487|97,405|-0.91%|19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2022-10-30 16:50:13|10248|50156|JO JSEJ|8.97B|8970000000|10,487|97,405|-0.91%|19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2022-10-30 16:50:14|10249|50143|JO RLOJ|7.38B|7380000000|4,630|187,251|-8.7%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-10-30 16:50:15|10249|50143|JO RLOJ|7.38B|7380000000|4,630|187,251|-8.7%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-10-30 16:50:17|10250|41427|SN CONCHATORO|788.36B|788360000000|1,066.00|846,055.79|-9.89%|37|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|29.15|29.15|227050000000|227200000000
2022-10-30 16:50:18|10250|41427|SN CONCHATORO|788.36B|788360000000|1,066.00|846,055.79|-9.89%|37|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|29.15|29.15|227050000000|227200000000
2022-10-30 16:50:20|10251|18743|BVMF ODPV3|4.52B|4520000000|8.13|1,925,155|-31.58%|38|2023-03-01|15/12/2022||0.1726||492310000|2022-10-26|15/09/2022|0.17|0.1739|491200000|490720000
2022-10-30 16:50:23|10252|18461|NS VIPI|99.81B|99810000000|704.40|376,741|29.65%|26|2023-02-15|15/12/2022||3.8||4540000000|2022-11-09|15/09/2022|3.07|2.87|5150000000|4350000000
2022-10-30 16:50:23|10251|18743|BVMF ODPV3|4.52B|4520000000|8.13|1,925,155|-31.58%|38|2023-03-01|15/12/2022||0.1726||492310000|2022-10-26|15/09/2022|0.17|0.1739|491200000|490720000
2022-10-30 16:50:25|10252|18461|NS VIPI|99.81B|99810000000|704.40|376,741|29.65%|26|2023-02-15|15/12/2022||3.8||4540000000|2022-11-09|15/09/2022|3.07|2.87|5150000000|4350000000
2022-10-30 16:50:27|10253|1162311|KL AXSR|3.07B|3070000000|1.87|1,027,685|-2.09%|26|2023-01-24|15/12/2022||10.00|||2022-10-24|15/09/2022|0.03||72010000|
2022-10-30 16:50:29|10254|15728|NASDAQ FANH|261.59M|261590000|4.87|35,751|-63.27%|37|2022-11-22|15/09/2022||0.7593|||2022-08-23|15/06/2022|0.6|0.8852|703120000|
2022-10-30 16:50:30|10253|1162311|KL AXSR|3.07B|3070000000|1.87|1,027,685|-2.09%|26|2023-01-24|15/12/2022||10.00|||2022-10-24|15/09/2022|0.03||72010000|
2022-10-30 16:50:32|10255|102105|CN CFV|5.44T|5440000000000|16,000.0|47,858|-46.07%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1821||3048800000000|
2022-10-30 16:50:33|10254|15728|NASDAQ FANH|261.59M|261590000|4.87|35,751|-63.27%|37|2022-11-22|15/09/2022||0.7593|||2022-08-23|15/06/2022|0.6|0.8852|703120000|
2022-10-30 16:50:35|10256|18021|NS BJEL|133.41B|133410000000|1,160.25|127,544|4.93%|33|2023-02-09|15/12/2022||7.01||13940000000|2022-11-10|15/09/2022||4.1||13670000000
2022-10-30 16:50:35|10255|102105|CN CFV|5.44T|5440000000000|16,000.0|47,858|-46.07%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1821||3048800000000|
2022-10-30 16:50:37|10257|1050113|NYSE DESP|415.97M|415970000|6.28|306,125|-43.53%|23|2022-11-17|15/09/2022||-0.085||146100000|2022-08-18|15/06/2022|-0.23|-0.15|134420000|127650000
2022-10-30 16:50:38|10256|18021|NS BJEL|133.41B|133410000000|1,160.25|127,544|4.93%|33|2023-02-09|15/12/2022||7.01||13940000000|2022-11-10|15/09/2022||4.1||13670000000
2022-10-30 16:50:40|10257|1050113|NYSE DESP|415.97M|415970000|6.28|306,125|-43.53%|23|2022-11-17|15/09/2022||-0.085||146100000|2022-08-18|15/06/2022|-0.23|-0.15|134420000|127650000
2022-10-30 16:50:40|10258|980029|KQ 194480|503.08B|503080000000|47,400|92,920|-60.43%|26|2023-03-01|15/12/2022||1343||59200000000|2022-11-17|15/09/2022||1002||64900000000
2022-10-30 16:50:42|10258|980029|KQ 194480|503.08B|503080000000|47,400|92,920|-60.43%|26|2023-03-01|15/12/2022||1343||59200000000|2022-11-17|15/09/2022||1002||64900000000
2022-10-30 16:50:44|10259|1012083|TWO 1785|16.55B|16550000000|27.70|1,506|-44.6%|24|2023-03-01|15/12/2022||0.7||7080000000|2022-11-30|15/09/2022||0.5||6520000000
2022-10-30 16:50:44|10259|1012083|TWO 1785|16.55B|16550000000|27.70|1,506|-44.6%|24|2023-03-01|15/12/2022||0.7||7080000000|2022-11-30|15/09/2022||0.5||6520000000
2022-10-30 16:50:47|10260|103473|TW 3014|9.37B|9370000000|58.20|434,634|-44.04%|24|2023-02-24|15/12/2022||2.78||1950000000|2022-11-30|15/09/2022||3.02||2100000000
2022-10-30 16:50:48|10260|103473|TW 3014|9.37B|9370000000|58.20|434,634|-44.04%|24|2023-02-24|15/12/2022||2.78||1950000000|2022-11-30|15/09/2022||3.02||2100000000
2022-10-30 16:50:50|10261|20389|NYSE ARCO|1.57B|1570000000|7.470|822,367|56.6%|37|2022-11-16|15/09/2022||0.115||855550000|2022-08-10|15/06/2022|0.07|0.12|887900000|811560000
2022-10-30 16:50:51|10261|20389|NYSE ARCO|1.57B|1570000000|7.470|822,367|56.6%|37|2022-11-16|15/09/2022||0.115||855550000|2022-08-10|15/06/2022|0.07|0.12|887900000|811560000
2022-10-30 16:50:53|10262|39876|NS JKLC|64.77B|64770000000|549.65|474,203|-10.62%|42|2022-10-25|15/09/2022||3.18||13600000000|2022-07-27|15/06/2022|8.6|8.77|15510000000|15830000000
2022-10-30 16:50:55|10262|39876|NS JKLC|64.77B|64770000000|549.65|474,203|-10.62%|42|2022-10-25|15/09/2022||3.18||13600000000|2022-07-27|15/06/2022|8.6|8.77|15510000000|15830000000
2022-10-30 16:50:57|10263|103768|TW 9802|25.38B|25380000000|134.00|2,914,610|30.1%|26|2023-01-18|15/12/2022||4.35||6570000000|2022-10-19|15/09/2022||4.71||6440000000
2022-10-30 16:50:57|10263|103768|TW 9802|25.38B|25380000000|134.00|2,914,610|30.1%|26|2023-01-18|15/12/2022||4.35||6570000000|2022-10-19|15/09/2022||4.71||6440000000
2022-10-30 16:50:59|10264|18809|BVMF UNIP6|10.68B|10680000000|107.99|214,108|91.19%|23|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|5.01||2000000000|
2022-10-30 16:51:01|10264|18809|BVMF UNIP6|10.68B|10680000000|107.99|214,108|91.19%|23|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|5.01||2000000000|
2022-10-30 16:51:03|10265|18243|NS JMSH|65.88B|65880000000|68.95|1,428,757|-21.56%|26|2023-01-25|15/12/2022||||9650000000|2022-11-14|15/09/2022||||9700000000
2022-10-30 16:51:03|10265|18243|NS JMSH|65.88B|65880000000|68.95|1,428,757|-21.56%|26|2023-01-25|15/12/2022||||9650000000|2022-11-14|15/09/2022||||9700000000
2022-10-30 16:51:06|10266|103261|TW 2362|18.05B|18050000000|30.85|313,298|-10.45%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.05||4810000000|
2022-10-30 16:51:06|10266|103261|TW 2362|18.05B|18050000000|30.85|313,298|-10.45%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.05||4810000000|
2022-10-30 16:51:09|10267|41415|SN CAP|754.53B|754530000000|5,048.80|238,162.56|-37.3%|37|2022-12-30|15/12/2022||0.9453||890000000|2022-11-04|15/09/2022||0.9833||865000000
2022-10-30 16:51:10|10267|41415|SN CAP|754.53B|754530000000|5,048.80|238,162.56|-37.3%|37|2022-12-30|15/12/2022||0.9453||890000000|2022-11-04|15/09/2022||0.9833||865000000
2022-10-30 16:51:12|10268|986203|BK SPRC|51.16B|51160000000|11.80|27,556,716|12.38%|26|2023-02-15|15/12/2022||6.04|||2022-11-17|15/09/2022||-0.115||
2022-10-30 16:51:13|10268|986203|BK SPRC|51.16B|51160000000|11.80|27,556,716|12.38%|26|2023-02-15|15/12/2022||6.04|||2022-11-17|15/09/2022||-0.115||
2022-10-30 16:51:16|10269|50142|JO VKEJ|13.4B|13400000000|1,367|1,812,599|12.51%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-10-30 16:51:16|10269|50142|JO VKEJ|13.4B|13400000000|1,367|1,812,599|12.51%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-10-30 16:51:18|10270|41431|SN ITAUCORP|1.79T|1790000000000|1.84|849,533,408.65|1.94%|34|2023-03-01|15/12/2022||0.08||343000000000|2022-10-28|15/09/2022||0.09||352000000000
2022-10-30 16:51:19|10270|41431|SN ITAUCORP|1.79T|1790000000000|1.84|849,533,408.65|1.94%|34|2023-03-01|15/12/2022||0.08||343000000000|2022-10-28|15/09/2022||0.09||352000000000
2022-10-30 16:51:22|10271|980010|KQ 182400|513.17B|513170000000|12,900|322,665|-50.29%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-438.96||2430000000|
2022-10-30 16:51:22|10271|980010|KQ 182400|513.17B|513170000000|12,900|322,665|-50.29%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-438.96||2430000000|
2022-10-30 16:51:24|10272|18402|NS STTE|64.92B|64920000000|163.60|1,371,099|-40.26%|29|2023-01-18|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 16:51:24|10272|18402|NS STTE|64.92B|64920000000|163.60|1,371,099|-40.26%|29|2023-01-18|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 16:51:28|10273|103413|TW 2723|17.46B|17460000000|97.00|743,486|-25.95%|29|2022-11-07|15/09/2022||1.27||4950000000|2022-08-11|15/06/2022|-0.27|-0.2525|4380000000|4380000000
2022-10-30 16:51:28|10273|103413|TW 2723|17.46B|17460000000|97.00|743,486|-25.95%|29|2022-11-07|15/09/2022||1.27||4950000000|2022-08-11|15/06/2022|-0.27|-0.2525|4380000000|4380000000
2022-10-30 16:51:31|10274|50019|HK 3377|4.18B|4180000000|0.55|6,139,345|-67.46%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-10-30 16:51:31|10274|50019|HK 3377|4.18B|4180000000|0.55|6,139,345|-67.46%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-10-30 16:51:34|10275|6379|NASDAQ SOHU|484.11M|484110000|14.35|94,833|-29.17%|37|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.36||194780000|
2022-10-30 16:51:34|10275|6379|NASDAQ SOHU|484.11M|484110000|14.35|94,833|-29.17%|37|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|0.36||194780000|
2022-10-30 16:51:37|10276|50092|JO HYPJ|12.79B|12790000000|3,741|729,514|26.43%|15|2022-09-13|15/06/2022|1.39||1780000000||2022-03-17|15/12/2021|2.7||1330000000|
2022-10-30 16:51:37|10276|50092|JO HYPJ|12.79B|12790000000|3,741|729,514|26.43%|15|2022-09-13|15/06/2022|1.39||1780000000||2022-03-17|15/12/2021|2.7||1330000000|
2022-10-30 16:51:41|10277|994066|BK PSHn|26.7B|26700000000|12.20|543,943|-11.59%|0||
2022-10-30 16:51:42|10277|994066|BK PSHn|26.7B|26700000000|12.20|543,943|-11.59%|0||
2022-10-30 16:51:45|10278|980111|KQ 222080|797.09B|797090000000|12,900|525,191|-29.7%|24|2023-03-01|15/12/2022||||64400000000|2022-11-16|15/09/2022||||44100000000
2022-10-30 16:51:45|10278|980111|KQ 222080|797.09B|797090000000|12,900|525,191|-29.7%|24|2023-03-01|15/12/2022||||64400000000|2022-11-16|15/09/2022||||44100000000
2022-10-30 16:51:48|10279|42658|AT LMDr|1.07B|1070000000|6.13|125,968|-13.66%|27|2022-11-24|15/09/2022|||||2022-09-29|15/06/2022|-0.08||28280000|
2022-10-30 16:51:48|10279|42658|AT LMDr|1.07B|1070000000|6.13|125,968|-13.66%|27|2022-11-24|15/09/2022|||||2022-09-29|15/06/2022|-0.08||28280000|
2022-10-30 16:51:50|10280|18289|NS MOFS|101.01B|101010000000|684.30|97,723|-25.28%|26|2023-01-25|15/12/2022|||||2022-10-27|15/09/2022|34.27||13200000000|10800000000
2022-10-30 16:51:52|10280|18289|NS MOFS|101.01B|101010000000|684.30|97,723|-25.28%|26|2023-01-25|15/12/2022|||||2022-10-27|15/09/2022|34.27||13200000000|10800000000
2022-10-30 16:51:54|10281|50071|HK 3339|4.75B|4750000000|1.110|3,408,131|-51.32%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.11||6521000000
2022-10-30 16:51:54|10281|50071|HK 3339|4.75B|4750000000|1.110|3,408,131|-51.32%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.11||6521000000
2022-10-30 16:51:57|10282|50035|HK 0506|5.68B|5680000000|2.03|662,076|-31.88%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 16:51:57|10282|50035|HK 0506|5.68B|5680000000|2.03|662,076|-31.88%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 16:52:00|10283|1169503|KS 248070|850.74B|850740000000|17,200|111,829|-34.23%|12|2023-03-01|15/12/2022||||415000000000|2022-11-30|15/09/2022||||461950000000
2022-10-30 16:52:00|10283|1169503|KS 248070|850.74B|850740000000|17,200|111,829|-34.23%|12|2023-03-01|15/12/2022||||415000000000|2022-11-30|15/09/2022||||461950000000
2022-10-30 16:52:02|10284|1166568|NS UTIA|89.46B|89460000000|703.70|175,778|-32.04%|13|2022-10-28|15/09/2022|15.79||4320000000|2940000000|2022-08-31|15/06/2022|7.44||2870000000|2880000000
2022-10-30 16:52:04|10284|1166568|NS UTIA|89.46B|89460000000|703.70|175,778|-32.04%|13|2022-10-28|15/09/2022|15.79||4320000000|2940000000|2022-08-31|15/06/2022|7.44||2870000000|2880000000
2022-10-30 16:52:05|10285|969099|HK 6878|11.25B|11250000000|1.560|45,798,056|-17.02%|13|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||||
2022-10-30 16:52:06|10285|969099|HK 6878|11.25B|11250000000|1.560|45,798,056|-17.02%|13|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||||
2022-10-30 16:52:09|10286|18029|NS BACH|63.3B|63300000000|310.05|2,310,351|-5.17%|42|2022-11-08|15/09/2022||7.30||12210000000|2022-08-04|15/06/2022|0.6|0.6|10800000000|10800000000
2022-10-30 16:52:10|10286|18029|NS BACH|63.3B|63300000000|310.05|2,310,351|-5.17%|42|2022-11-08|15/09/2022||7.30||12210000000|2022-08-04|15/06/2022|0.6|0.6|10800000000|10800000000
2022-10-30 16:52:11|10287|100078|HK 1052|5.4B|5400000000|3.23|2,157,271|-35.14%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-10-30 16:52:11|10287|100078|HK 1052|5.4B|5400000000|3.23|2,157,271|-35.14%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-10-30 16:52:14|10288|103284|TW 2393|15.32B|15320000000|34.55|971,202|-30.2%|35|2023-03-01|15/12/2022||0.77||5310000000|2022-11-03|15/09/2022||0.7767||5150000000
2022-10-30 16:52:15|10288|103284|TW 2393|15.32B|15320000000|34.55|971,202|-30.2%|35|2023-03-01|15/12/2022||0.77||5310000000|2022-11-03|15/09/2022||0.7767||5150000000
2022-10-30 16:52:17|10289|947234|NS GRAN|88.93B|88930000000|367.10|2,199,233|18.46%|26|2023-01-30|15/12/2022||||9648000000|2022-10-20|15/09/2022|5.82|5.2|11510000000|10710000000
2022-10-30 16:52:18|10289|947234|NS GRAN|88.93B|88930000000|367.10|2,199,233|18.46%|26|2023-01-30|15/12/2022||||9648000000|2022-10-20|15/09/2022|5.82|5.2|11510000000|10710000000
2022-10-30 16:52:20|10290|103175|TW 1909|19.01B|19010000000|14.90|1,810,823|-37.92%|26|2023-03-01|15/12/2022||-0.12||13270000000|2022-11-08|15/09/2022||-0.15||12030000000
2022-10-30 16:52:20|10290|103175|TW 1909|19.01B|19010000000|14.90|1,810,823|-37.92%|26|2023-03-01|15/12/2022||-0.12||13270000000|2022-11-08|15/09/2022||-0.15||12030000000
2022-10-30 16:52:24|10291|103617|TW 4915|25.03B|25030000000|54.60|4,653,136|6.02%|26|2023-02-24|15/12/2022||1.59||21070000000|2022-11-04|15/09/2022||1.83||22210000000
2022-10-30 16:52:24|10291|103617|TW 4915|25.03B|25030000000|54.60|4,653,136|6.02%|26|2023-02-24|15/12/2022||1.59||21070000000|2022-11-04|15/09/2022||1.83||22210000000
2022-10-30 16:52:27|10292|1161487|KS 353200|1.2T|1200000000000|23,950|528,877|39.65%|12|2023-03-01|15/12/2022||||361640000000|2022-11-30|15/09/2022||||360300000000
2022-10-30 16:52:30|10292|1161487|KS 353200|1.2T|1200000000000|23,950|528,877|39.65%|12|2023-03-01|15/12/2022||||361640000000|2022-11-30|15/09/2022||||360300000000
2022-10-30 16:52:30|10293|979186|KQ 030190|759.24B|759240000000|12,700|88,812|-35.86%|26|2023-03-01|15/12/2022||253.36||132160000000|2022-10-28|15/09/2022||266.53||121420000000
2022-10-30 16:52:32|10293|979186|KQ 030190|759.24B|759240000000|12,700|88,812|-35.86%|26|2023-03-01|15/12/2022||253.36||132160000000|2022-10-28|15/09/2022||266.53||121420000000
2022-10-30 16:52:33|10294|103202|TW 2059|39.69B|39690000000|416.50|412,650|-2.46%|26|2023-02-24|15/12/2022||8.45||2090000000|2022-11-04|15/09/2022||8.16||2070000000
2022-10-30 16:52:35|10294|103202|TW 2059|39.69B|39690000000|416.50|412,650|-2.46%|26|2023-02-24|15/12/2022||8.45||2090000000|2022-11-04|15/09/2022||8.16||2070000000
2022-10-30 16:52:36|10295|990832|HK 1908|21.57B|21570000000|13.54|3,948,325|-6.88%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-10-30 16:52:37|10295|990832|HK 1908|21.57B|21570000000|13.54|3,948,325|-6.88%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-10-30 16:52:41|10296|18693|BVMF GRND3|6.22B|6220000000|6.90|1,327,995|-15.61%|31|2023-02-22|15/12/2022|||||2022-10-27|15/09/2022|0.19||713900000|
2022-10-30 16:52:41|10296|18693|BVMF GRND3|6.22B|6220000000|6.90|1,327,995|-15.61%|31|2023-02-22|15/12/2022|||||2022-10-27|15/09/2022|0.19||713900000|
2022-10-30 16:52:44|10297|18019|NS LIND|261.1B|261100000000|3,050.05|57,907|32.35%|27|2022-11-15|15/09/2022|||||2022-08-09|15/06/2022|19.8||5880000000|
2022-10-30 16:52:44|10297|18019|NS LIND|261.1B|261100000000|3,050.05|57,907|32.35%|27|2022-11-15|15/09/2022|||||2022-08-09|15/06/2022|19.8||5880000000|
2022-10-30 16:52:47|10298|1012848|TWO 6548|27.06B|27060000000|28.75|1,041|-30.89%|26|2023-03-01|15/12/2022||0.542||3730000000|2022-11-30|15/09/2022||0.7173||3810000000
2022-10-30 16:52:47|10298|1012848|TWO 6548|27.06B|27060000000|28.75|1,041|-30.89%|26|2023-03-01|15/12/2022||0.542||3730000000|2022-11-30|15/09/2022||0.7173||3810000000
2022-10-30 16:52:50|10299|20941|NYSE PAM|2.77B|2770000000|25.38|116,804|38.46%|32|2022-11-11|15/09/2022||1.03||389800000|2022-08-11|15/06/2022|1.2|1.24|462000000|421050000
2022-10-30 16:52:50|10299|20941|NYSE PAM|2.77B|2770000000|25.38|116,804|38.46%|32|2022-11-11|15/09/2022||1.03||389800000|2022-08-11|15/06/2022|1.2|1.24|462000000|421050000
2022-10-30 16:52:52|10300|1123045|HK 2616|4.28B|4280000000|3.61|1,761,651|-62.63%|0||
2022-10-30 16:52:52|10300|1123045|HK 2616|4.28B|4280000000|3.61|1,761,651|-62.63%|0||
2022-10-30 16:52:56|10301|39904|NS SHCU|123.4B|123400000000|1,842.00|66,873|-14.93%|33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-27|15/09/2022|55.99|52.45|21550000000|11340000000
2022-10-30 16:52:56|10301|39904|NS SHCU|123.4B|123400000000|1,842.00|66,873|-14.93%|33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-27|15/09/2022|55.99|52.45|21550000000|11340000000
2022-10-30 16:52:59|10302|103536|TW 3376|14.84B|14840000000|77.10|563,279|-22.67%|29|2022-11-03|15/09/2022||1.8||3360000000|2022-06-27|15/06/2022|2.2|2.07|3020000000|3020000000
2022-10-30 16:52:59|10302|103536|TW 3376|14.84B|14840000000|77.10|563,279|-22.67%|29|2022-11-03|15/09/2022||1.8||3360000000|2022-06-27|15/06/2022|2.2|2.07|3020000000|3020000000
2022-10-30 16:53:02|10303|102497|BK EASTW|8.4B|8400000000|5.05|1,616,234|-50%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.15|0.14||
2022-10-30 16:53:02|10303|102497|BK EASTW|8.4B|8400000000|5.05|1,616,234|-50%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.15|0.14||
2022-10-30 16:53:05|10304|954965|TW 6456|26.33B|26330000000|77.90|1,757,277|-19.77%|26|2023-03-01|15/12/2022||3.94||36660000000|2022-11-30|15/09/2022||3.97||35980000000
2022-10-30 16:53:07|10304|954965|TW 6456|26.33B|26330000000|77.90|1,757,277|-19.77%|26|2023-03-01|15/12/2022||3.94||36660000000|2022-11-30|15/09/2022||3.97||35980000000
2022-10-30 16:53:08|10305|102602|BK MBK|25.35B|25350000000|18.20|4,606,625|33.87%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|0.02||1950000000|
2022-10-30 16:53:09|10305|102602|BK MBK|25.35B|25350000000|18.20|4,606,625|33.87%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|0.02||1950000000|
2022-10-30 16:53:12|10306|103762|TW 8422|18.13B|18130000000|166.50|219,657|-22.2%|26|2023-02-24|15/12/2022||3.31||1570000000|2022-11-11|15/09/2022||3.22||1450000000
2022-10-30 16:53:12|10306|103762|TW 8422|18.13B|18130000000|166.50|219,657|-22.2%|26|2023-02-24|15/12/2022||3.31||1570000000|2022-11-11|15/09/2022||3.22||1450000000
2022-10-30 16:53:15|10307|1142505|KS 300720|779.19B|779190000000|11,250|165,158|-41.71%|18|2023-03-01|15/12/2022||||378000000000|2022-11-17|15/09/2022||||385000000000
2022-10-30 16:53:15|10307|1142505|KS 300720|779.19B|779190000000|11,250|165,158|-41.71%|18|2023-03-01|15/12/2022||||378000000000|2022-11-17|15/09/2022||||385000000000
2022-10-30 16:53:22|10308|943523|HK 2386|12.58B|12580000000|2.84|2,673,233|-30.73%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-10-30 16:53:22|10308|943523|HK 2386|12.58B|12580000000|2.84|2,673,233|-30.73%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-10-30 16:53:25|10309|103132|TW 1710|14.81B|14810000000|16.90|998,078|-29.14%|27|2022-11-15|15/09/2022||0.51||8000000000|2022-07-26|15/06/2022|-0.215|-0.215|5520000000|7520000000
2022-10-30 16:53:27|10309|103132|TW 1710|14.81B|14810000000|16.90|998,078|-29.14%|27|2022-11-15|15/09/2022||0.51||8000000000|2022-07-26|15/06/2022|-0.215|-0.215|5520000000|7520000000
2022-10-30 16:53:28|10310|1142378|EBR TITCr|861.08M|861080000|11.40|40,766|-24%|14|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|||580500000|580000000
2022-10-30 16:53:31|10311|1165334|NS MINS|210.42B|210420000000|355.50|132,847|8.91%|12|2022-11-10|15/09/2022||||4304000000|2022-08-31|15/06/2022|2|2|4920000000|4870000000
2022-10-30 16:53:32|10310|1142378|EBR TITCr|861.08M|861080000|11.40|40,766|-24%|14|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|||580500000|580000000
2022-10-30 16:53:34|10311|1165334|NS MINS|210.42B|210420000000|355.50|132,847|8.91%|12|2022-11-10|15/09/2022||||4304000000|2022-08-31|15/06/2022|2|2|4920000000|4870000000
2022-10-30 16:53:34|10312|943511|HK 1966|1.79B|1790000000|0.42|7,629,198|-82.72%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:53:36|10312|943511|HK 1966|1.79B|1790000000|0.42|7,629,198|-82.72%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:53:39|10313|49982|HK 0639|10.81B|10810000000|2.140|8,695,841|4.39%|18|2022-08-30|15/06/2022|0.32||4660000000||2022-03-24|15/12/2021|0.37||4630000000|
2022-10-30 16:53:40|10313|49982|HK 0639|10.81B|10810000000|2.140|8,695,841|4.39%|18|2022-08-30|15/06/2022|0.32||4660000000||2022-03-24|15/12/2021|0.37||4630000000|
2022-10-30 16:53:43|10314|1012318|TWO 3630|5.03B|5030000000|27.30|591|-33.5%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.6||422100000|
2022-10-30 16:53:43|10314|1012318|TWO 3630|5.03B|5030000000|27.30|591|-33.5%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.6||422100000|
2022-10-30 16:53:46|10315|1171882|NS JUBN|82B|82000000000|514.65|675,445|-23.11%|8|2022-10-18|15/09/2022|5.3||13040000000||2022-08-31|15/06/2022|4.99||11660000000|
2022-10-30 16:53:46|10315|1171882|NS JUBN|82B|82000000000|514.65|675,445|-23.11%|8|2022-10-18|15/09/2022|5.3||13040000000||2022-08-31|15/06/2022|4.99||11660000000|
2022-10-30 16:53:48|10316|1148091|TADAWUL 1831|2.27B|2270000000|60.40|217,416|-30.23%|18|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.72||409300000|
2022-10-30 16:53:48|10316|1148091|TADAWUL 1831|2.27B|2270000000|60.40|217,416|-30.23%|18|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.72||409300000|
2022-10-30 16:53:50|10317|37778|WA EATP|3.95B|3950000000|18.00|41,989|-43.71%|35|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|||605800000|603400000
2022-10-30 16:53:50|10317|37778|WA EATP|3.95B|3950000000|18.00|41,989|-43.71%|35|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|||605800000|603400000
2022-10-30 16:53:58|10318|1012761|TWO 6274|10.93B|10930000000|40.60|1,500|-57.49%|26|2023-03-01|15/12/2022||1.48||5030000000|2022-10-28|15/09/2022||1.42||4930000000
2022-10-30 16:53:58|10318|1012761|TWO 6274|10.93B|10930000000|40.60|1,500|-57.49%|26|2023-03-01|15/12/2022||1.48||5030000000|2022-10-28|15/09/2022||1.42||4930000000
2022-10-30 16:54:00|10319|27084|BMV GENTERA|31.91B|31910000000|20.160|4,230,638|63.64%|37|2023-02-22|15/12/2022||0.5918||6980000000|2022-10-27|15/09/2022|0.84|0.5894|7920000000|6690000000
2022-10-30 16:54:01|10319|27084|BMV GENTERA|31.91B|31910000000|20.160|4,230,638|63.64%|37|2023-02-22|15/12/2022||0.5918||6980000000|2022-10-27|15/09/2022|0.84|0.5894|7920000000|6690000000
2022-10-30 16:54:04|10320|42676|AT TENr|2.14B|2140000000|18.60|149,684|58.97%|35|2022-11-29|15/09/2022|||||2022-09-29|15/06/2022|0.29||276700000|
2022-10-30 16:54:04|10320|42676|AT TENr|2.14B|2140000000|18.60|149,684|58.97%|35|2022-11-29|15/09/2022|||||2022-09-29|15/06/2022|0.29||276700000|
2022-10-30 16:54:07|10321|13196|QE AHCS|7.11B|7110000000|1.128|7,114,144|5.41%|23|2022-11-02|15/09/2022|0.02||538700000||2022-08-02|15/06/2022|0.01||520900000|
2022-10-30 16:54:07|10321|13196|QE AHCS|7.11B|7110000000|1.128|7,114,144|5.41%|23|2022-11-02|15/09/2022|0.02||538700000||2022-08-02|15/06/2022|0.01||520900000|
2022-10-30 16:54:11|10322|41700|KL SETI|2B|2000000000|0.490|4,740,905|-68.59%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0199||1020000000|1020000000
2022-10-30 16:54:13|10323|102456|BK CENTEL|69.86B|69860000000|51.75|3,949,326|43.75%|27|2023-02-23|15/12/2022||0.2148|||2022-11-14|15/09/2022||-0.3333||
2022-10-30 16:54:14|10322|41700|KL SETI|2B|2000000000|0.490|4,740,905|-68.59%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0199||1020000000|1020000000
2022-10-30 16:54:16|10324|943446|HK 0535|7.23B|7230000000|0.435|10,256,922|-42.76%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-10-30 16:54:16|10323|102456|BK CENTEL|69.86B|69860000000|51.75|3,949,326|43.75%|27|2023-02-23|15/12/2022||0.2148|||2022-11-14|15/09/2022||-0.3333||
2022-10-30 16:54:19|10324|943446|HK 0535|7.23B|7230000000|0.435|10,256,922|-42.76%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-10-30 16:54:24|10325|1056506|NASDAQ LX|259.99M|259990000|1.41|697,823|-73.6%|23|2022-11-16|15/09/2022||2.71|||2022-08-16|15/06/2022|0.44|2.26|2410000000|
2022-10-30 16:54:26|10326|101595|JK SCMA|14.92T|14920000000000|236|116,020,167|-43.81%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|5.25||1629000000000|1614500000000
2022-10-30 16:54:28|10325|1056506|NASDAQ LX|259.99M|259990000|1.41|697,823|-73.6%|23|2022-11-16|15/09/2022||2.71|||2022-08-16|15/06/2022|0.44|2.26|2410000000|
2022-10-30 16:54:29|10327|103314|TW 2439|17.01B|17010000000|78.00|2,013,092|-5.11%|26|2023-03-01|15/12/2022||2.55||11590000000|2022-10-28|15/09/2022||2.18||10470000000
2022-10-30 16:54:31|10326|101595|JK SCMA|14.92T|14920000000000|236|116,020,167|-43.81%|25|2022-11-03|15/09/2022|||||2022-08-11|15/06/2022|5.25||1629000000000|1614500000000
2022-10-30 16:54:32|10328|102433|BK BLA|55.5B|55500000000|32.50|9,452,074|9.24%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.7||11030000000|
2022-10-30 16:54:33|10327|103314|TW 2439|17.01B|17010000000|78.00|2,013,092|-5.11%|26|2023-03-01|15/12/2022||2.55||11590000000|2022-10-28|15/09/2022||2.18||10470000000
2022-10-30 16:54:35|10329|19487|IS KRDMD|12.95B|12950000000|12.080|139,061,945|61.93%|37|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|2.01|2.01|6690000000|7310000000
2022-10-30 16:54:35|10328|102433|BK BLA|55.5B|55500000000|32.50|9,452,074|9.24%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.7||11030000000|
2022-10-30 16:54:38|10330|946718|NS RMT|144.54B|144540000000|2,047.40|30,094|43.34%|31|2023-02-09|15/12/2022||||8570000000|2022-10-28|15/09/2022||||
2022-10-30 16:54:38|10329|19487|IS KRDMD|12.95B|12950000000|12.080|139,061,945|61.93%|37|2022-11-03|15/09/2022|||||2022-08-09|15/06/2022|2.01|2.01|6690000000|7310000000
2022-10-30 16:54:40|10330|946718|NS RMT|144.54B|144540000000|2,047.40|30,094|43.34%|31|2023-02-09|15/12/2022||||8570000000|2022-10-28|15/09/2022||||
2022-10-30 16:54:41|10331|103101|TW 1536|20.54B|20540000000|73.50|4,190,123|-21.56%|26|2023-01-25|15/12/2022||0.956||2210000000|2022-11-09|15/09/2022||0.896||2050000000
2022-10-30 16:54:43|10331|103101|TW 1536|20.54B|20540000000|73.50|4,190,123|-21.56%|26|2023-01-25|15/12/2022||0.956||2210000000|2022-11-09|15/09/2022||0.896||2050000000
2022-10-30 16:54:44|10332|943441|HK 0405|6.78B|6780000000|1.44|4,915,550|-57.52%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-10-30 16:54:46|10332|943441|HK 0405|6.78B|6780000000|1.44|4,915,550|-57.52%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-10-30 16:54:47|10333|102370|PS PGOLD|86.4B|86400000000|30.000|1,769,358|-28.99%|30|2022-11-16|15/09/2022||0.6079||44110000000|2022-08-16|15/06/2022|0.6079|0.6079|43730000000|43920000000
2022-10-30 16:54:48|10333|102370|PS PGOLD|86.4B|86400000000|30.000|1,769,358|-28.99%|30|2022-11-16|15/09/2022||0.6079||44110000000|2022-08-16|15/06/2022|0.6079|0.6079|43730000000|43920000000
2022-10-30 16:54:50|10334|18048|NS BLDT|188.74B|188740000000|7,943.50|30,393|19.37%|32|2023-02-01|15/12/2022||61.25||13430000000|2022-11-03|15/09/2022||48.62||12580000000
2022-10-30 16:54:51|10334|18048|NS BLDT|188.74B|188740000000|7,943.50|30,393|19.37%|32|2023-02-01|15/12/2022||61.25||13430000000|2022-11-03|15/09/2022||48.62||12580000000
2022-10-30 16:54:53|10335|100034|HK 0546|10.68B|10680000000|4.21|5,093,975|56.51%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:54:53|10335|100034|HK 0546|10.68B|10680000000|4.21|5,093,975|56.51%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:54:55|10336|980684|BE QHt|662.22M|662220000|0.0634|-|7.64%|0||
2022-10-30 16:54:55|10336|980684|BE QHt|662.22M|662220000|0.0634|-|7.64%|0||
2022-10-30 16:54:59|10337|42641|AT HRMr|880.53M|880530000|9.23|72,106|-4.55%|26|2022-12-02|15/09/2022|||||2022-09-30|15/06/2022|0.22||1460000000|
2022-10-30 16:54:59|10337|42641|AT HRMr|880.53M|880530000|9.23|72,106|-4.55%|26|2022-12-02|15/09/2022|||||2022-09-30|15/06/2022|0.22||1460000000|
2022-10-30 16:55:02|10338|102835|BK TISCO|76.26B|76260000000|95.25|3,345,833|3.25%|26|2023-01-12|15/12/2022||||4524000000|2022-10-13|15/09/2022|2.21|2.25|5220000000|4609000000
2022-10-30 16:55:03|10338|102835|BK TISCO|76.26B|76260000000|95.25|3,345,833|3.25%|26|2023-01-12|15/12/2022||||4524000000|2022-10-13|15/09/2022|2.21|2.25|5220000000|4609000000
2022-10-30 16:55:05|10339|27114|BMV CHDRAUIB|75.21B|75210000000|78.510|529,059|93.37%|36|2023-02-28|15/12/2022||1.03||69280000000|2022-10-25|15/09/2022|1.48|1.08|64760000000|60520000000
2022-10-30 16:55:05|10339|27114|BMV CHDRAUIB|75.21B|75210000000|78.510|529,059|93.37%|36|2023-02-28|15/12/2022||1.03||69280000000|2022-10-25|15/09/2022|1.48|1.08|64760000000|60520000000
2022-10-30 16:55:08|10340|103584|TW 3682|26.31B|26310000000|6.24|1,684,838|-24.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.33||3320000000|
2022-10-30 16:55:08|10340|103584|TW 3682|26.31B|26310000000|6.24|1,684,838|-24.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.33||3320000000|
2022-10-30 16:55:10|10341|19258|IS AEFES|27.83B|27830000000|47.00|3,860,333|111.71%|38|2023-03-02|15/12/2022||0.16||14460000000|2022-11-08|15/09/2022||1.71||21450000000
2022-10-30 16:55:11|10341|19258|IS AEFES|27.83B|27830000000|47.00|3,860,333|111.71%|38|2023-03-02|15/12/2022||0.16||14460000000|2022-11-08|15/09/2022||1.71||21450000000
2022-10-30 16:55:13|10342|1012184|TWO 3211|10.18B|10180000000|68.00|169|-29.17%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|2.32||4270000000|
2022-10-30 16:55:13|10342|1012184|TWO 3211|10.18B|10180000000|68.00|169|-29.17%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|2.32||4270000000|
2022-10-30 16:55:16|10343|961712|TW 4968|8.1B|8100000000|89.80|1,618,497|-68.67%|25|2022-10-27|15/09/2022||0.5433||1040000000|2022-08-31|15/06/2022|0.43|0.425|876000000|876000000
2022-10-30 16:55:17|10343|961712|TW 4968|8.1B|8100000000|89.80|1,618,497|-68.67%|25|2022-10-27|15/09/2022||0.5433||1040000000|2022-08-31|15/06/2022|0.43|0.425|876000000|876000000
2022-10-30 16:55:19|10344|1140499|BK TVOn|-|-|28.00|809,825|-1.44%|0||
2022-10-30 16:55:19|10344|1140499|BK TVOn|-|-|28.00|809,825|-1.44%|0||
2022-10-30 16:55:21|10345|990477|HK 0826|5.93B|5930000000|2.16|2,069,583|-54.04%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-10-30 16:55:21|10345|990477|HK 0826|5.93B|5930000000|2.16|2,069,583|-54.04%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-10-30 16:55:24|10346|1012086|TW 1795|39.57B|39570000000|151.00|18,444,872|60.64%|23|2022-11-09|15/09/2022||4.76||4263000000|2022-08-10|15/06/2022|1.25|1.35|2910000000|2990000000
2022-10-30 16:55:25|10346|1012086|TW 1795|39.57B|39570000000|151.00|18,444,872|60.64%|23|2022-11-09|15/09/2022||4.76||4263000000|2022-08-10|15/06/2022|1.25|1.35|2910000000|2990000000
2022-10-30 16:55:27|10347|102268|PS MWC|53.62B|53620000000|16.340|1,152,847|-38.34%|26|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.56||5660000000|
2022-10-30 16:55:28|10347|102268|PS MWC|53.62B|53620000000|16.340|1,152,847|-38.34%|26|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.56||5660000000|
2022-10-30 16:55:31|10348|18053|NS BRIG|113.98B|113980000000|494.90|278,619|6.63%|26|2023-02-08|15/12/2022||3.3||8910000000|2022-11-15|15/09/2022||3.1||8680000000
2022-10-30 16:55:31|10348|18053|NS BRIG|113.98B|113980000000|494.90|278,619|6.63%|26|2023-02-08|15/12/2022||3.3||8910000000|2022-11-15|15/09/2022||3.1||8680000000
2022-10-30 16:55:34|10349|945731|BK PLANB|29.74B|29740000000|6.95|18,720,367|8.59%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.04|0.04|1630000000|1630000000
2022-10-30 16:55:35|10349|945731|BK PLANB|29.74B|29740000000|6.95|18,720,367|8.59%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.04|0.04|1630000000|1630000000
2022-10-30 16:55:36|10350|1153712|KS 330590|891.7B|891700000000|3,670|270,242|-35.16%|12|2022-05-13|15/03/2022|38.73||28640000000||2022-03-07|15/12/2021|75.75||56180000000|
2022-10-30 16:55:37|10350|1153712|KS 330590|891.7B|891700000000|3,670|270,242|-35.16%|12|2022-05-13|15/03/2022|38.73||28640000000||2022-03-07|15/12/2021|75.75||56180000000|
2022-10-30 16:55:39|10351|103244|TW 2338|11.68B|11680000000|56.80|3,887,447|-28.82%|24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022||0.85||2030000000
2022-10-30 16:55:39|10351|103244|TW 2338|11.68B|11680000000|56.80|3,887,447|-28.82%|24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022||0.85||2030000000
2022-10-30 16:55:41|10352|18712|BVMF SIMH3|8.49B|8490000000|10.27|2,241,061|5.99%|35|2022-11-10|15/09/2022||0.26||5950000000|2022-08-04|15/06/2022|0.1216|0.23|5460000000|5460000000
2022-10-30 16:55:41|10352|18712|BVMF SIMH3|8.49B|8490000000|10.27|2,241,061|5.99%|35|2022-11-10|15/09/2022||0.26||5950000000|2022-08-04|15/06/2022|0.1216|0.23|5460000000|5460000000
2022-10-30 16:55:44|10353|943498|HK 1515|5.08B|5080000000|3.92|1,894,427|-28.07%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-10-30 16:55:44|10353|943498|HK 1515|5.08B|5080000000|3.92|1,894,427|-28.07%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-10-30 16:55:46|10354|980619|BE NVA6|1.61B|1610000000|1.960|-|27.27%|0||
2022-10-30 16:55:47|10354|980619|BE NVA6|1.61B|1610000000|1.960|-|27.27%|0||
2022-10-30 16:55:48|10355|1123044|HK 2019|2.03B|2030000000|0.75|1,336,867|-71.26%|0||
2022-10-30 16:55:49|10355|1123044|HK 2019|2.03B|2030000000|0.75|1,336,867|-71.26%|0||
2022-10-30 16:55:52|10356|18282|NS PROR|66.68B|66680000000|4,010.00|7,735|-26.07%|25|2022-11-16|15/09/2022|||||2022-08-29|15/09/2021|33.4||2730000000|
2022-10-30 16:55:52|10356|18282|NS PROR|66.68B|66680000000|4,010.00|7,735|-26.07%|25|2022-11-16|15/09/2022|||||2022-08-29|15/09/2021|33.4||2730000000|
2022-10-30 16:55:55|10357|950752|SZ 200771|10.65B|10650000000|10.87|285,827|-11.29%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-10-30 16:55:55|10357|950752|SZ 200771|10.65B|10650000000|10.87|285,827|-11.29%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-10-30 16:56:02|10358|1012995|TWO 8436|12.36B|12360000000|105.00|624|-53.44%|26|2023-03-01|15/12/2022||2.09||1990000000|2022-11-09|15/09/2022||1.86||1870000000
2022-10-30 16:56:02|10358|1012995|TWO 8436|12.36B|12360000000|105.00|624|-53.44%|26|2023-03-01|15/12/2022||2.09||1990000000|2022-11-09|15/09/2022||1.86||1870000000
2022-10-30 16:56:05|10359|1114113|TW 6592|51.98B|51980000000|92.00|508,182|4.19%|22|2023-03-01|15/12/2022||2.01||5830000000|2022-11-30|15/09/2022||1.82||5550000000
2022-10-30 16:56:05|10359|1114113|TW 6592|51.98B|51980000000|92.00|508,182|4.19%|22|2023-03-01|15/12/2022||2.01||5830000000|2022-11-30|15/09/2022||1.82||5550000000
2022-10-30 16:56:08|10360|950281|KL HEIN|6.97B|6970000000|23.08|152,829|0.35%|29|2022-11-30|15/09/2022|||||2022-11-09|15/09/2023||||
2022-10-30 16:56:08|10360|950281|KL HEIN|6.97B|6970000000|23.08|152,829|0.35%|29|2022-11-30|15/09/2022|||||2022-11-09|15/09/2023||||
2022-10-30 16:56:11|10361|18109|NS EIDP|104.86B|104860000000|590.50|419,165|29.23%|25|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|15.57||6040000000|6040000000
2022-10-30 16:56:11|10361|18109|NS EIDP|104.86B|104860000000|590.50|419,165|29.23%|25|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|15.57||6040000000|6040000000
2022-10-30 16:56:14|10362|953666|KL SKPR|2.47B|2470000000|1.580|1,512,800|-13.19%|25|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022|0.024|0.024|555200000|555200000
2022-10-30 16:56:14|10362|953666|KL SKPR|2.47B|2470000000|1.580|1,512,800|-13.19%|25|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022|0.024|0.024|555200000|555200000
2022-10-30 16:56:16|10363|1159098|BK SUPEREIFu|5.36B|5360000000|10.40|430,384|-11.11%|12|2022-08-09|15/06/2022|0.09||216400000||2022-05-12|15/03/2022|-0.21||225400000|
2022-10-30 16:56:17|10363|1159098|BK SUPEREIFu|5.36B|5360000000|10.40|430,384|-11.11%|12|2022-08-09|15/06/2022|0.09||216400000||2022-05-12|15/03/2022|-0.21||225400000|
2022-10-30 16:56:23|10364|100088|HK 1117|6.33B|6330000000|0.800|5,655,319|-45.58%|16|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 16:56:23|10364|100088|HK 1117|6.33B|6330000000|0.800|5,655,319|-45.58%|16|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 16:56:28|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|
2022-10-30 16:56:28|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|
2022-10-30 16:56:31|10366|1052357|BK TOA|65.44B|65440000000|32.25|1,713,311|-2.27%|24|2023-02-23|15/12/2022||0.2457|||2022-11-11|15/09/2022||0.2363||
2022-10-30 16:56:31|10366|1052357|BK TOA|65.44B|65440000000|32.25|1,713,311|-2.27%|24|2023-02-23|15/12/2022||0.2457|||2022-11-11|15/09/2022||0.2363||
2022-10-30 16:56:34|10367|950206|KL DOVT|6.23B|6230000000|3.860|1,267,368|-31.56%|23|2022-11-23|15/09/2022|||||2022-08-23|15/06/2022|0.017||242100000|
2022-10-30 16:56:34|10367|950206|KL DOVT|6.23B|6230000000|3.860|1,267,368|-31.56%|23|2022-11-23|15/09/2022|||||2022-08-23|15/06/2022|0.017||242100000|
2022-10-30 16:56:37|10368|39886|NS MCEI|76.88B|76880000000|1,509.10|464,498|-11.42%|26|2023-01-17|15/12/2022||10.83||983000000|2022-10-25|15/09/2022|12.43|9.43|1270000000|1170000000
2022-10-30 16:56:37|10368|39886|NS MCEI|76.88B|76880000000|1,509.10|464,498|-11.42%|26|2023-01-17|15/12/2022||10.83||983000000|2022-10-25|15/09/2022|12.43|9.43|1270000000|1170000000
2022-10-30 16:56:39|10369|1012640|TWO 5530|14.79B|14790000000|35.20|225|-21.78%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|1.29||1070000000|
2022-10-30 16:56:40|10369|1012640|TWO 5530|14.79B|14790000000|35.20|225|-21.78%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|1.29||1070000000|
2022-10-30 16:56:43|10370|103265|TW 2367|11.31B|11310000000|16.90|29,411,027|-6.63%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.4||4330000000|
2022-10-30 16:56:46|10371|37846|WA JSW|4.84B|4840000000|41.22|641,333|-20.42%|37|2022-11-17|15/09/2022||||3231000000|2022-08-30|15/06/2022|20||5970000000|5970000000
2022-10-30 16:56:48|10370|103265|TW 2367|11.31B|11310000000|16.90|29,411,027|-6.63%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.4||4330000000|
2022-10-30 16:56:50|10371|37846|WA JSW|4.84B|4840000000|41.22|641,333|-20.42%|37|2022-11-17|15/09/2022||||3231000000|2022-08-30|15/06/2022|20||5970000000|5970000000
2022-10-30 16:56:51|10372|1166725|BVMF GMAT3|15.09B|15090000000|6.83|7,084,742|-4.21%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.12||5200000000|5080000000
2022-10-30 16:56:52|10372|1166725|BVMF GMAT3|15.09B|15090000000|6.83|7,084,742|-4.21%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.12||5200000000|5080000000
2022-10-30 16:56:54|10373|30642|BVMF STBP3|7.26B|7260000000|8.41|4,172,334|71.09%|25|2022-11-09|15/09/2022||0.1205||531260000|2022-08-10|15/06/2022|0.12|0.12|501000000|500980000
2022-10-30 16:56:54|10373|30642|BVMF STBP3|7.26B|7260000000|8.41|4,172,334|71.09%|25|2022-11-09|15/09/2022||0.1205||531260000|2022-08-10|15/06/2022|0.12|0.12|501000000|500980000
2022-10-30 16:56:57|10374|103470|TW 3010|18.74B|18740000000|79.40|240,297|-6.59%|25|2022-11-30|15/09/2022||3.42||19540000000|2022-08-29|15/06/2022|2.78|2.78|18340000000|18340000000
2022-10-30 16:56:57|10374|103470|TW 3010|18.74B|18740000000|79.40|240,297|-6.59%|25|2022-11-30|15/09/2022||3.42||19540000000|2022-08-29|15/06/2022|2.78|2.78|18340000000|18340000000
2022-10-30 16:57:00|10375|50164|JO SNTJ|28.96B|28960000000|25,651|51,508|3.79%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2022-10-30 16:57:00|10375|50164|JO SNTJ|28.96B|28960000000|25,651|51,508|3.79%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2022-10-30 16:57:04|10376|103017|TW 1313|16.01B|16010000000|12.20|1,444,542|-47.3%|25|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|-0.72||20650000000|
2022-10-30 16:57:06|10376|103017|TW 1313|16.01B|16010000000|12.20|1,444,542|-47.3%|25|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|-0.72||20650000000|
2022-10-30 16:57:07|10377|18046|NS BRLC|69.56B|69560000000|902.75|134,805|-40.93%|25|2022-11-10|15/09/2022||0.225||19890000000|2022-08-06|15/06/2022|9.6|9.57|22040000000|22040000000
2022-10-30 16:57:09|10377|18046|NS BRLC|69.56B|69560000000|902.75|134,805|-40.93%|25|2022-11-10|15/09/2022||0.225||19890000000|2022-08-06|15/06/2022|9.6|9.57|22040000000|22040000000
2022-10-30 16:57:10|10378|41636|KL BATO|418.79B|418790000000|10.50|165,521|-30.46%|33|2023-02-15|15/12/2022||0.3114||814820000|2022-10-26|15/09/2022|0.26|0.2362|666900000|579540000
2022-10-30 16:57:11|10378|41636|KL BATO|418.79B|418790000000|10.50|165,521|-30.46%|33|2023-02-15|15/12/2022||0.3114||814820000|2022-10-26|15/09/2022|0.26|0.2362|666900000|579540000
2022-10-30 16:57:14|10379|18206|NS IIFL|155.99B|155990000000|408.50|1,257,680|26.12%|26|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|9.94||18650000000|
2022-10-30 16:57:14|10379|18206|NS IIFL|155.99B|155990000000|408.50|1,257,680|26.12%|26|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|9.94||18650000000|
2022-10-30 16:57:17|10380|946781|NS ALKY|151.84B|151840000000|2,959.95|44,880|-17.88%|24|2022-11-02|15/09/2022||||4490000000|2022-08-01|15/06/2022|16||4740000000|4650000000
2022-10-30 16:57:17|10380|946781|NS ALKY|151.84B|151840000000|2,959.95|44,880|-17.88%|24|2022-11-02|15/09/2022||||4490000000|2022-08-01|15/06/2022|16||4740000000|4650000000
2022-10-30 16:57:20|10381|1112810|HK 1119|4.08B|4080000000|2.95|3,647,636|-46.85%|1|2021-08-20|15/06/2021|||||
2022-10-30 16:57:21|10381|1112810|HK 1119|4.08B|4080000000|2.95|3,647,636|-46.85%|1|2021-08-20|15/06/2021|||||
2022-10-30 16:57:22|10382|1155902|NASDAQ EH|228.86M|228860000|4.02|311,208|-83.34%|7|2022-12-08|15/09/2022|||||2022-08-18|15/06/2022|-0.67||12160000|
2022-10-30 16:57:22|10382|1155902|NASDAQ EH|228.86M|228860000|4.02|311,208|-83.34%|7|2022-12-08|15/09/2022|||||2022-08-18|15/06/2022|-0.67||12160000|
2022-10-30 16:57:24|10383|1153002|BVMF VIVA3|6.08B|6080000000|25.80|1,148,888|0.79%|14|2022-11-10|15/09/2022||0.2469||400160000|2022-08-11|15/06/2022|0.2966|0.2966|464690000|463460000
2022-10-30 16:57:25|10383|1153002|BVMF VIVA3|6.08B|6080000000|25.80|1,148,888|0.79%|14|2022-11-10|15/09/2022||0.2469||400160000|2022-08-11|15/06/2022|0.2966|0.2966|464690000|463460000
2022-10-30 16:57:27|10384|37900|WA NEUP|2.52B|2520000000|582.00|2,238|-37.55%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022|8.1||2650000000|2730000000
2022-10-30 16:57:27|10384|37900|WA NEUP|2.52B|2520000000|582.00|2,238|-37.55%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022|8.1||2650000000|2730000000
2022-10-30 16:57:29|10385|8578|HK 2038|5.32B|5320000000|0.670|5,036,499|-44.63%|24|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022||-0.00||4348000000
2022-10-30 16:57:30|10385|8578|HK 2038|5.32B|5320000000|0.670|5,036,499|-44.63%|24|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022||-0.00||4348000000
2022-10-30 16:57:33|10386|18246|NS JUBA|59.07B|59070000000|371.50|234,598|-37.69%|38|2023-02-03|15/12/2022||12.40||17020000000|2022-10-27|15/09/2022|0.34|9.95|16000000000|15010000000
2022-10-30 16:57:33|10386|18246|NS JUBA|59.07B|59070000000|371.50|234,598|-37.69%|38|2023-02-03|15/12/2022||12.40||17020000000|2022-10-27|15/09/2022|0.34|9.95|16000000000|15010000000
2022-10-30 16:57:37|10387|103648|TW 5469|14.88B|14880000000|28.15|839,797|-32.49%|25|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022|1.34||11590000000|
2022-10-30 16:57:37|10387|103648|TW 5469|14.88B|14880000000|28.15|839,797|-32.49%|25|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022|1.34||11590000000|
2022-10-30 16:57:39|10388|43898|KS 020560|840.85B|840850000000|11,300|290,822|-49.89%|38|2023-02-01|15/12/2022||692.00||1544000000000|2022-11-17|15/09/2022||-182.00||1500000000000
2022-10-30 16:57:40|10388|43898|KS 020560|840.85B|840850000000|11,300|290,822|-49.89%|38|2023-02-01|15/12/2022||692.00||1544000000000|2022-11-17|15/09/2022||-182.00||1500000000000
2022-10-30 16:57:43|10389|1137427|KQ 293780|314.41B|314410000000|14,100|326,209|-72.08%|17|2022-08-12|15/06/2022|-151.9||15630000||2022-05-16|15/03/2022|-116.8||10060000|
2022-10-30 16:57:43|10389|1137427|KQ 293780|314.41B|314410000000|14,100|326,209|-72.08%|17|2022-08-12|15/06/2022|-151.9||15630000||2022-05-16|15/03/2022|-116.8||10060000|
2022-10-30 16:57:46|10390|18353|NS REXP|195.05B|195050000000|662.65|193,147|3.82%|25|2022-11-14|15/09/2022|||||2022-08-13|15/06/2022|9.2||494970000000|
2022-10-30 16:57:46|10390|18353|NS REXP|195.05B|195050000000|662.65|193,147|3.82%|25|2022-11-14|15/09/2022|||||2022-08-13|15/06/2022|9.2||494970000000|
2022-10-30 16:57:48|10391|13799|WA ENAE|2.71B|2710000000|5.11|433,512|-49.46%|37|2022-11-23|15/09/2022||||5467000000|2022-09-14|15/06/2022|0.48||7470000000|7470000000
2022-10-30 16:57:49|10391|13799|WA ENAE|2.71B|2710000000|5.11|433,512|-49.46%|37|2022-11-23|15/09/2022||||5467000000|2022-09-14|15/06/2022|0.48||7470000000|7470000000
2022-10-30 16:57:52|10392|103649|TW 5471|7.63B|7630000000|45.45|289,028|-47.03%|34|2022-11-04|15/09/2022||2.59||1860000000|2022-08-04|15/06/2022|1.48|2.61|1030000000|1800000000
2022-10-30 16:57:52|10392|103649|TW 5471|7.63B|7630000000|45.45|289,028|-47.03%|34|2022-11-04|15/09/2022||2.59||1860000000|2022-08-04|15/06/2022|1.48|2.61|1030000000|1800000000
2022-10-30 16:57:54|10393|41377|JO SNHJ|7.87B|7870000000|186|1,446,809|-22.82%|19|2023-01-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:57:55|10393|41377|JO SNHJ|7.87B|7870000000|186|1,446,809|-22.82%|19|2023-01-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 16:57:58|10394|103751|TW 8163|10.42B|10420000000|37.20|515,605|-10.9%|26|2023-03-01|15/12/2022||1.22||8000000000|2022-11-08|15/09/2022||1.19||7670000000
2022-10-30 16:57:58|10394|103751|TW 8163|10.42B|10420000000|37.20|515,605|-10.9%|26|2023-03-01|15/12/2022||1.22||8000000000|2022-11-08|15/09/2022||1.19||7670000000
2022-10-30 16:58:00|10395|41447|SN ENTEL|889.56B|889560000000|2,945.40|350,755|5.61%|36|2023-01-25|15/12/2022||74.91||691000000000|2022-11-07|15/09/2022||69.23||660000000000
2022-10-30 16:58:00|10395|41447|SN ENTEL|889.56B|889560000000|2,945.40|350,755|5.61%|36|2023-01-25|15/12/2022||74.91||691000000000|2022-11-07|15/09/2022||69.23||660000000000
2022-10-30 16:58:04|10396|18106|NS EDEL|52.72B|52720000000|58.70|1,968,597|-24.11%|25|2022-11-04|15/09/2022||0.75|||2022-08-04|15/06/2022|0.29|0.50|11900000000|
2022-10-30 16:58:04|10396|18106|NS EDEL|52.72B|52720000000|58.70|1,968,597|-24.11%|25|2022-11-04|15/09/2022||0.75|||2022-08-04|15/06/2022|0.29|0.50|11900000000|
2022-10-30 16:58:07|10397|103591|TW 3705|10.37B|10370000000|38.95|198,339|-10.46%|23|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|1.03||1960000000|
2022-10-30 16:58:07|10397|103591|TW 3705|10.37B|10370000000|38.95|198,339|-10.46%|23|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|1.03||1960000000|
2022-10-30 16:58:09|10398|950031|NS AVNT|60.79B|60790000000|445.70|293,818|-19.95%|24|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|4.9|8.4|15690000000|16390000000
2022-10-30 16:58:10|10398|950031|NS AVNT|60.79B|60790000000|445.70|293,818|-19.95%|24|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|4.9|8.4|15690000000|16390000000
2022-10-30 16:58:12|10399|103139|TW 1718|10.33B|10330000000|7.70|2,082,514|-24.14%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022|-0.13||7970000000|
2022-10-30 16:58:12|10399|103139|TW 1718|10.33B|10330000000|7.70|2,082,514|-24.14%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022|-0.13||7970000000|
2022-10-30 16:58:14|10400|102054|WA LVCP|2.84B|2840000000|110.20|16,522|-9.67%|25|2022-11-22|15/09/2022||||69600000|2022-08-25|15/06/2022|1.4||66800000|65230000
2022-10-30 16:58:15|10400|102054|WA LVCP|2.84B|2840000000|110.20|16,522|-9.67%|25|2022-11-22|15/09/2022||||69600000|2022-08-25|15/06/2022|1.4||66800000|65230000
2022-10-30 16:58:16|10401|1088207|JK TCPI|50.38T|50380000000000|10,075|13,020,683|16.47%|19|2022-08-29|15/06/2022|4.19||447900000000||2022-05-13|15/03/2022|8.14||411700000000|
2022-10-30 16:58:17|10401|1088207|JK TCPI|50.38T|50380000000000|10,075|13,020,683|16.47%|19|2022-08-29|15/06/2022|4.19||447900000000||2022-05-13|15/03/2022|8.14||411700000000|
2022-10-30 16:58:20|10402|18596|BVMF ALSO3|5.52B|5520000000|20.79|1,874,556|10.47%|34|2022-11-09|15/09/2022||0.32||274430000|2022-08-10|15/06/2022|0.29|0.32|255980000|253500000
2022-10-30 16:58:20|10402|18596|BVMF ALSO3|5.52B|5520000000|20.79|1,874,556|10.47%|34|2022-11-09|15/09/2022||0.32||274430000|2022-08-10|15/06/2022|0.29|0.32|255980000|253500000
2022-10-30 16:58:22|10403|1055134|BVMF SAPR11|29.02B|29020000000|19.16|1,210,202|4.99%|24|2023-02-07|15/12/2022||0.8667||1450000000|2022-11-03|15/09/2022||0.8033||1410000000
2022-10-30 16:58:23|10403|1055134|BVMF SAPR11|29.02B|29020000000|19.16|1,210,202|4.99%|24|2023-02-07|15/12/2022||0.8667||1450000000|2022-11-03|15/09/2022||0.8033||1410000000
2022-10-30 16:58:26|10404|103369|TW 2520|13.19B|13190000000|24.35|1,296,288|-36.59%|27|2022-11-11|15/09/2022||0.72||4850000000|2022-08-31|15/06/2022|0.8|0.8|4700000000|4700000000
2022-10-30 16:58:26|10404|103369|TW 2520|13.19B|13190000000|24.35|1,296,288|-36.59%|27|2022-11-11|15/09/2022||0.72||4850000000|2022-08-31|15/06/2022|0.8|0.8|4700000000|4700000000
2022-10-30 16:58:29|10405|103704|TW 6214|16.34B|16340000000|65.10|254,694|-24.57%|24|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.63||7700000000|
2022-10-30 16:58:30|10405|103704|TW 6214|16.34B|16340000000|65.10|254,694|-24.57%|24|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.63||7700000000|
2022-10-30 16:58:32|10406|1115822|HK 0059|253.39M|253390000|0.030|153,538,850|-96.74%|0||
2022-10-30 16:58:32|10406|1115822|HK 0059|253.39M|253390000|0.030|153,538,850|-96.74%|0||
2022-10-30 16:58:34|10407|102432|BK BLAND|17.35B|17350000000|1.000|10,523,361|-9.09%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0||738600000|
2022-10-30 16:58:35|10407|102432|BK BLAND|17.35B|17350000000|1.000|10,523,361|-9.09%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0||738600000|
2022-10-30 16:58:38|10408|41673|KL SWAY|7.77B|7770000000|1.590|856,250|-10.67%|25|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.029||1280000000|
2022-10-30 16:58:38|10408|41673|KL SWAY|7.77B|7770000000|1.590|856,250|-10.67%|25|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.029||1280000000|
2022-10-30 16:58:41|10409|103353|TW 2489|7.33B|7330000000|9.18|1,765,715|-49.56%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|-0.5||4490000000|
2022-10-30 16:58:41|10409|103353|TW 2489|7.33B|7330000000|9.18|1,765,715|-49.56%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|-0.5||4490000000|
2022-10-30 16:58:44|10410|1017276|AT ADMr|389.4M|389400000|1.680|148,918|-34.12%|21|2022-12-06|15/09/2022|||||2022-09-28|15/06/2022|0.05||12290000|
2022-10-30 16:58:45|10410|1017276|AT ADMr|389.4M|389400000|1.680|148,918|-34.12%|21|2022-12-06|15/09/2022|||||2022-09-28|15/06/2022|0.05||12290000|
2022-10-30 16:58:47|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|9.87%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-10-30 16:58:50|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|9.87%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-10-30 16:58:51|10412|43355|KS 025860|411.4B|411400000000|8,580|436,731|-35.97%|32|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|480.76||618600000000|
2022-10-30 16:58:53|10412|43355|KS 025860|411.4B|411400000000|8,580|436,731|-35.97%|32|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|480.76||618600000000|
2022-10-30 16:58:54|10413|103084|TW 1513|22.91B|22910000000|49.05|13,919,191|19.2%|25|2022-11-18|15/09/2022||0.91||4420000000|2022-08-17|15/06/2022|1.2|1.2|4370000000|4370000000
2022-10-30 16:58:56|10413|103084|TW 1513|22.91B|22910000000|49.05|13,919,191|19.2%|25|2022-11-18|15/09/2022||0.91||4420000000|2022-08-17|15/06/2022|1.2|1.2|4370000000|4370000000
2022-10-30 16:58:56|10414|13198|QE MERS|3.4B|3400000000|17.020|98,970|-12.2%|30|2023-02-20|15/12/2022|||||2022-10-28|15/09/2022|0.16||648600000|
2022-10-30 16:58:58|10415|1118184|HK 1896|5.52B|5520000000|4.83|1,272,079|-48.73%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-30 16:58:58|10414|13198|QE MERS|3.4B|3400000000|17.020|98,970|-12.2%|30|2023-02-20|15/12/2022|||||2022-10-28|15/09/2022|0.16||648600000|
2022-10-30 16:59:01|10416|11304|KSE NREK|263.86M|263860000|142|3,408,126|-21.67%|26|2022-11-17|15/09/2022|||||2022-08-14|15/06/2022|||5950000|
2022-10-30 16:59:04|10417|103391|TW 2607|27.59B|27590000000|25.85|8,255,310|-4.44%|23|2022-11-01|15/09/2022|||||2022-08-04|15/06/2022|1.29||4680000000|
2022-10-30 16:59:05|10415|1118184|HK 1896|5.52B|5520000000|4.83|1,272,079|-48.73%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-30 16:59:08|10418|1012575|TWO 5306|17.45B|17450000000|192.50|162|-4.7%|26|2023-03-01|15/12/2022||4.38||2150000000|2022-11-30|15/09/2022||4.06||2000000000
2022-10-30 16:59:11|10416|11304|KSE NREK|263.86M|263860000|142|3,408,126|-21.67%|26|2022-11-17|15/09/2022|||||2022-08-14|15/06/2022|||5950000|
2022-10-30 16:59:11|10419|41472|SN PARAUCO|724.01B|724010000000|799.38|1,631,690.92|-0.45%|32|2023-01-25|15/12/2022||20.93||67850000000|2022-11-10|15/09/2022|7.88|15|61100000000|58730000000
2022-10-30 16:59:13|10417|103391|TW 2607|27.59B|27590000000|25.85|8,255,310|-4.44%|23|2022-11-01|15/09/2022|||||2022-08-04|15/06/2022|1.29||4680000000|
2022-10-30 16:59:16|10418|1012575|TWO 5306|17.45B|17450000000|192.50|162|-4.7%|26|2023-03-01|15/12/2022||4.38||2150000000|2022-11-30|15/09/2022||4.06||2000000000
2022-10-30 16:59:16|10420|43369|KS 001440|1.91T|1910000000000|1,540|5,751,911|-31.71%|37|2023-01-26|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 16:59:18|10421|980663|BE NYVKt|472.09M|472090000|0.3140|-|-12.29%|0||
2022-10-30 16:59:20|10419|41472|SN PARAUCO|724.01B|724010000000|799.38|1,631,690.92|-0.45%|32|2023-01-25|15/12/2022||20.93||67850000000|2022-11-10|15/09/2022|7.88|15|61100000000|58730000000
2022-10-30 16:59:21|10422|987132|HK 2768|935.35M|935350000|0.14|196,183,226|-95.35%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-10-30 16:59:23|10423|1153251|HK 6855|4B|4000000000|15.56|640,472|-46.25%|0||
2022-10-30 16:59:24|10420|43369|KS 001440|1.91T|1910000000000|1,540|5,751,911|-31.71%|37|2023-01-26|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 16:59:25|10421|980663|BE NYVKt|472.09M|472090000|0.3140|-|-12.29%|0||
2022-10-30 16:59:27|10424|946746|NS MAHN|111.99B|111990000000|295.00|934,659|10.82%|29|2023-02-21|15/12/2022||||27720000000|2022-10-18|15/09/2022|4.52||27230000000|27040000000
2022-10-30 16:59:27|10422|987132|HK 2768|935.35M|935350000|0.14|196,183,226|-95.35%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-10-30 16:59:29|10423|1153251|HK 6855|4B|4000000000|15.56|640,472|-46.25%|0||
2022-10-30 16:59:30|10425|102518|BK GFPT|18.81B|18810000000|15.00|6,138,848|29.31%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.36|0.36|4220000000|4220000000
2022-10-30 16:59:31|10424|946746|NS MAHN|111.99B|111990000000|295.00|934,659|10.82%|29|2023-02-21|15/12/2022||||27720000000|2022-10-18|15/09/2022|4.52||27230000000|27040000000
2022-10-30 16:59:33|10426|994404|HK 1357|3.09B|3090000000|0.700|11,507,152|-58.82%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-30 16:59:34|10425|102518|BK GFPT|18.81B|18810000000|15.00|6,138,848|29.31%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.36|0.36|4220000000|4220000000
2022-10-30 16:59:36|10426|994404|HK 1357|3.09B|3090000000|0.700|11,507,152|-58.82%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-10-30 16:59:36|10427|102398|BK AEONTS|40.88B|40880000000|163.50|273,102|-12.57%|25|2023-01-11|15/11/2022||3.80||4636000000|2022-10-12|15/08/2022|3.61|3.82|4980000000|4990000000
2022-10-30 16:59:38|10427|102398|BK AEONTS|40.88B|40880000000|163.50|273,102|-12.57%|25|2023-01-11|15/11/2022||3.80||4636000000|2022-10-12|15/08/2022|3.61|3.82|4980000000|4990000000
2022-10-30 16:59:39|10428|18058|NS CNFH|68.72B|68720000000|517.00|1,699,502|-17.52%|26|2023-01-24|15/12/2022||||2570000000|2022-10-17|15/09/2022|10.64||6570000000|2580000000
2022-10-30 16:59:40|10428|18058|NS CNFH|68.72B|68720000000|517.00|1,699,502|-17.52%|26|2023-01-24|15/12/2022||||2570000000|2022-10-17|15/09/2022|10.64||6570000000|2580000000
2022-10-30 16:59:42|10429|979236|KS 034830|311.28B|311280000000|1,365|547,338|-41.67%|26|2023-02-13|15/12/2022||||59000000000|2022-11-28|15/09/2022||||56000000000
2022-10-30 16:59:43|10429|979236|KS 034830|311.28B|311280000000|1,365|547,338|-41.67%|26|2023-02-13|15/12/2022||||59000000000|2022-11-28|15/09/2022||||56000000000
2022-10-30 16:59:45|10430|1166735|MCX FLOT|91.59B|91590000000|37.97|1,528,049|-55.43%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-10-30 16:59:46|10430|1166735|MCX FLOT|91.59B|91590000000|37.97|1,528,049|-55.43%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-10-30 16:59:48|10431|1160905|JO NY1J|42.98B|42980000000|4,264.13|622,617|-19.03%|0||
2022-10-30 16:59:48|10431|1160905|JO NY1J|42.98B|42980000000|4,264.13|622,617|-19.03%|0||
2022-10-30 16:59:51|10432|102388|PS CNPF|84.31B|84310000000|23.800|931,802|-15.9%|25|2022-11-03|15/09/2022||0.3981||15930000000|2022-08-03|15/06/2022|0.199|0.199|16350000000|16350000000
2022-10-30 16:59:51|10432|102388|PS CNPF|84.31B|84310000000|23.800|931,802|-15.9%|25|2022-11-03|15/09/2022||0.3981||15930000000|2022-08-03|15/06/2022|0.199|0.199|16350000000|16350000000
2022-10-30 16:59:53|10433|980607|BE JASt|541.07M|541070000|0.0635|-|-13.01%|0||
2022-10-30 16:59:53|10433|980607|BE JASt|541.07M|541070000|0.0635|-|-13.01%|0||
2022-10-30 16:59:57|10434|103460|TW 2913|16.27B|16270000000|20.60|1,281,005|-1.44%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.07||79760000|
2022-10-30 16:59:57|10434|103460|TW 2913|16.27B|16270000000|20.60|1,281,005|-1.44%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.07||79760000|
2022-10-30 16:59:59|10435|1174284|JO TGAJ|38.56B|38560000000|28,910.00|1,021,813|297.61%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2022-10-30 16:59:59|10435|1174284|JO TGAJ|38.56B|38560000000|28,910.00|1,021,813|297.61%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2022-10-30 17:00:02|10436|1056020|KL SIPR|3.2B|3200000000|0.470|2,189,481|-35.17%|23|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.015|0.02|615600000|615300000
2022-10-30 17:00:02|10436|1056020|KL SIPR|3.2B|3200000000|0.470|2,189,481|-35.17%|23|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.015|0.02|615600000|615300000
2022-10-30 17:00:05|10437|102593|BK MAJOR|16.19B|16190000000|18.10|4,602,931|-15.02%|25|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.1405|0.16|1640000000|1640000000
2022-10-30 17:00:08|10438|980083|KQ 215200|1T|1000000000000|84,900|69,074|10.26%|23|2022-11-30|15/09/2022||||234100000000|2022-08-16|15/06/2022|2666.85||197300000000|197300000000
2022-10-30 17:00:08|10437|102593|BK MAJOR|16.19B|16190000000|18.10|4,602,931|-15.02%|25|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.1405|0.16|1640000000|1640000000
2022-10-30 17:00:11|10438|980083|KQ 215200|1T|1000000000000|84,900|69,074|10.26%|23|2022-11-30|15/09/2022||||234100000000|2022-08-16|15/06/2022|2666.85||197300000000|197300000000
2022-10-30 17:00:12|10439|103582|TW 3673|11.43B|11430000000|28.10|1,212,254|-33.88%|35|2023-02-23|15/12/2022||0.605||24210000000|2022-11-03|15/09/2022||0.72||24540000000
2022-10-30 17:00:14|10439|103582|TW 3673|11.43B|11430000000|28.10|1,212,254|-33.88%|35|2023-02-23|15/12/2022||0.605||24210000000|2022-11-03|15/09/2022||0.72||24540000000
2022-10-30 17:00:16|10440|980662|BE NYVJt|508.08M|508080000|0.0345|50,000|6.15%|0||
2022-10-30 17:00:17|10440|980662|BE NYVJt|508.08M|508080000|0.0345|50,000|6.15%|0||
2022-10-30 17:00:18|10441|980717|BE TASCt|705.72M|705720000|0.4480|1,000|-5.49%|0||
2022-10-30 17:00:19|10441|980717|BE TASCt|705.72M|705720000|0.4480|1,000|-5.49%|0||
2022-10-30 17:00:21|10442|1012200|TWO 3260|13.88B|13880000000|52.80|1,316|-36.39%|26|2023-03-01|15/12/2022||0.67||8810000000|2022-11-09|15/09/2022||0.26||9350000000
2022-10-30 17:00:22|10442|1012200|TWO 3260|13.88B|13880000000|52.80|1,316|-36.39%|26|2023-03-01|15/12/2022||0.67||8810000000|2022-11-09|15/09/2022||0.26||9350000000
2022-10-30 17:00:25|10443|979825|KQ 100120|319.53B|319530000000|34,800|21,598|-12.12%|26|2023-03-01|15/12/2022||||61650000000|2022-11-17|15/09/2022||||56400000000
2022-10-30 17:00:25|10443|979825|KQ 100120|319.53B|319530000000|34,800|21,598|-12.12%|26|2023-03-01|15/12/2022||||61650000000|2022-11-17|15/09/2022||||56400000000
2022-10-30 17:00:28|10444|103622|TW 4935|8.19B|8190000000|49.95|158,994|-37.95%|25|2022-11-30|15/09/2022||4.30|||2022-08-31|15/06/2022|0.43|3.52|1840000000|
2022-10-30 17:00:28|10444|103622|TW 4935|8.19B|8190000000|49.95|158,994|-37.95%|25|2022-11-30|15/09/2022||4.30|||2022-08-31|15/06/2022|0.43|3.52|1840000000|
2022-10-30 17:00:31|10445|41681|KL BIMB|5.41B|5410000000|2.51|488,098|-21.56%|25|2022-12-01|15/09/2022|||||2022-08-30|15/06/2022|0.0555|0.054|519200000|530200000
2022-10-30 17:00:31|10445|41681|KL BIMB|5.41B|5410000000|2.51|488,098|-21.56%|25|2022-12-01|15/09/2022|||||2022-08-30|15/06/2022|0.0555|0.054|519200000|530200000
2022-10-30 17:00:34|10446|103238|TW 2328|16.33B|16330000000|31.50|1,706,248|-22.51%|24|2023-03-01|15/12/2022||0.6||6610000000|2022-11-30|15/09/2022||0.63||6810000000
2022-10-30 17:00:35|10446|103238|TW 2328|16.33B|16330000000|31.50|1,706,248|-22.51%|24|2023-03-01|15/12/2022||0.6||6610000000|2022-11-30|15/09/2022||0.63||6810000000
2022-10-30 17:00:38|10447|1012605|TWO 5425|18.5B|18500000000|74.40|19,639|-8.37%|26|2023-03-01|15/12/2022||1.64||4130000000|2022-11-30|15/09/2022||1.64||4010000000
2022-10-30 17:00:38|10447|1012605|TWO 5425|18.5B|18500000000|74.40|19,639|-8.37%|26|2023-03-01|15/12/2022||1.64||4130000000|2022-11-30|15/09/2022||1.64||4010000000
2022-10-30 17:00:41|10448|49965|HK 0119|4.85B|4850000000|1.27|3,654,415|-33.85%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2022-10-30 17:00:41|10448|49965|HK 0119|4.85B|4850000000|1.27|3,654,415|-33.85%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2022-10-30 17:00:44|10449|41610|KL SPOR|2.43B|2430000000|1.800|409,314|-12.74%|42|2022-11-23|15/09/2022|||||2022-11-16|15/07/2022||||
2022-10-30 17:00:44|10449|41610|KL SPOR|2.43B|2430000000|1.800|409,314|-12.74%|42|2022-11-23|15/09/2022|||||2022-11-16|15/07/2022||||
2022-10-30 17:00:46|10450|1156757|KL UWCB|4.04B|4040000000|3.67|1,040,887|-40.23%|16|2022-12-06|15/10/2022|||||2022-09-06|15/07/2022|0.027||103100000|
2022-10-30 17:00:46|10450|1156757|KL UWCB|4.04B|4040000000|3.67|1,040,887|-40.23%|16|2022-12-06|15/10/2022|||||2022-09-06|15/07/2022|0.027||103100000|
2022-10-30 17:00:49|10451|103217|TW 2206|28.79B|28790000000|36.10|4,239,754|33.46%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.84||12440000000|
2022-10-30 17:00:49|10451|103217|TW 2206|28.79B|28790000000|36.10|4,239,754|33.46%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.84||12440000000|
2022-10-30 17:00:53|10452|18144|NS GESC|78.37B|78370000000|547.95|493,783|70.2%|38|2023-01-26|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 17:00:55|10452|18144|NS GESC|78.37B|78370000000|547.95|493,783|70.2%|38|2023-01-26|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 17:00:57|10453|1165978|NS ROUT|81.53B|81530000000|1,308.60|327,959|-30.31%|11|2023-01-26|15/12/2022||7.80||5080000000|2022-10-18|15/09/2022|11.76|9.05|8460000000|8200000000
2022-10-30 17:00:59|10453|1165978|NS ROUT|81.53B|81530000000|1,308.60|327,959|-30.31%|11|2023-01-26|15/12/2022||7.80||5080000000|2022-10-18|15/09/2022|11.76|9.05|8460000000|8200000000
2022-10-30 17:00:59|10454|49979|HK 0410|6.19B|6190000000|1.19|3,931,326|-39.59%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-10-30 17:01:01|10454|49979|HK 0410|6.19B|6190000000|1.19|3,931,326|-39.59%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-10-30 17:01:03|10455|49971|HK 0272|5.96B|5960000000|0.740|8,582,942|-35.65%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-30 17:01:03|10455|49971|HK 0272|5.96B|5960000000|0.740|8,582,942|-35.65%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-10-30 17:01:05|10456|102992|TW 1215|22.32B|22320000000|75.70|397,994|4.09%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|1.51||6840000000|
2022-10-30 17:01:06|10456|102992|TW 1215|22.32B|22320000000|75.70|397,994|4.09%|24|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|1.51||6840000000|
2022-10-30 17:01:08|10457|43798|KS 009450|494.29B|494290000000|34,200|68,823|-48.96%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|1535.03||248300000000|
2022-10-30 17:01:09|10457|43798|KS 009450|494.29B|494290000000|34,200|68,823|-48.96%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|1535.03||248300000000|
2022-10-30 17:01:12|10458|969072|HK 1282|596.36M|596360000|0.019|730,084,193|-92.96%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2022-10-30 17:01:12|10458|969072|HK 1282|596.36M|596360000|0.019|730,084,193|-92.96%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2022-10-30 17:01:15|10459|49977|HK 0363|8.38B|8380000000|7.71|889,975|-33.65%|25|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|1.02||15220000000|
2022-10-30 17:01:16|10459|49977|HK 0363|8.38B|8380000000|7.71|889,975|-33.65%|25|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|1.02||15220000000|
2022-10-30 17:01:19|10460|979222|KQ 033290|441.97B|441970000000|5,160|120,075|-43.79%|25|2023-03-01|15/12/2022||||158000000000|2022-11-17|15/09/2022||||107000000000
2022-10-30 17:01:19|10460|979222|KQ 033290|441.97B|441970000000|5,160|120,075|-43.79%|25|2023-03-01|15/12/2022||||158000000000|2022-11-17|15/09/2022||||107000000000
2022-10-30 17:01:23|10461|44104|KS 170900|450.75B|450750000000|53,400|7,193|-26.55%|35|2023-02-09|15/12/2022||388.00||163840000000|2022-11-17|15/09/2022||1482||164730000000
2022-10-30 17:01:23|10461|44104|KS 170900|450.75B|450750000000|53,400|7,193|-26.55%|35|2023-02-09|15/12/2022||388.00||163840000000|2022-11-17|15/09/2022||1482||164730000000
2022-10-30 17:01:26|10462|12875|EGX HRHO|15.18B|15180000000|12.84|3,337,000|25.6%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.31||2100000000|
2022-10-30 17:01:26|10462|12875|EGX HRHO|15.18B|15180000000|12.84|3,337,000|25.6%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.31||2100000000|
2022-10-30 17:01:30|10463|100080|HK 1070|7.35B|7350000000|2.94|7,446,253|-30.5%|35|2022-10-25|15/09/2022|||||2022-08-19|15/06/2022|0.1||33680000000|
2022-10-30 17:01:30|10463|100080|HK 1070|7.35B|7350000000|2.94|7,446,253|-30.5%|35|2022-10-25|15/09/2022|||||2022-08-19|15/06/2022|0.1||33680000000|
2022-10-30 17:01:32|10464|50122|JO ARLJ|6.71B|6710000000|17,488|152,002|-1.2%|24|2022-11-21|15/09/2022||735.00||9744000000|2022-08-31|15/06/2022||||
2022-10-30 17:01:33|10464|50122|JO ARLJ|6.71B|6710000000|17,488|152,002|-1.2%|24|2022-11-21|15/09/2022||735.00||9744000000|2022-08-31|15/06/2022||||
2022-10-30 17:01:36|10465|958363|KS 214320|815B|815000000000|40,750|23,954|-30.7%|26|2023-02-08|15/12/2022||1296||496050000000|2022-11-17|15/09/2022||1090||407100000000
2022-10-30 17:01:37|10465|958363|KS 214320|815B|815000000000|40,750|23,954|-30.7%|26|2023-02-08|15/12/2022||1296||496050000000|2022-11-17|15/09/2022||1090||407100000000
2022-10-30 17:01:39|10466|1114561|HK 1860|6.45B|6450000000|3.96|491,044|-47.69%|8|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 17:01:39|10466|1114561|HK 1860|6.45B|6450000000|3.96|491,044|-47.69%|8|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 17:01:42|10467|18204|NS ICMN|72.83B|72830000000|235.00|8,546,549|14.02%|37|2022-11-11|15/09/2022||||13000000000|2022-08-12|15/06/2022|0.1|-2.7|14460000000|14610000000
2022-10-30 17:01:42|10467|18204|NS ICMN|72.83B|72830000000|235.00|8,546,549|14.02%|37|2022-11-11|15/09/2022||||13000000000|2022-08-12|15/06/2022|0.1|-2.7|14460000000|14610000000
2022-10-30 17:01:45|10468|990234|HK 0357|6.15B|6150000000|13.00|1,064,257|-58.8%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.09||617820000
2022-10-30 17:01:45|10468|990234|HK 0357|6.15B|6150000000|13.00|1,064,257|-58.8%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.09||617820000
2022-10-30 17:01:48|10469|1053087|NYSE LOMA|770.39M|770390000|6.580|142,453|-2.95%|22|2022-11-10|15/09/2022||0.0436||202330000|2022-08-11|15/06/2022|0.0316|0.1152|187890000|185370000
2022-10-30 17:01:48|10469|1053087|NYSE LOMA|770.39M|770390000|6.580|142,453|-2.95%|22|2022-11-10|15/09/2022||0.0436||202330000|2022-08-11|15/06/2022|0.0316|0.1152|187890000|185370000
2022-10-30 17:01:52|10470|18392|NS SOBH|58.98B|58980000000|621.50|216,910|-19.29%|38|2023-02-10|15/12/2022||7.91||8269000000|2022-11-11|15/09/2022||7.58||6740000000
2022-10-30 17:01:52|10470|18392|NS SOBH|58.98B|58980000000|621.50|216,910|-19.29%|38|2023-02-10|15/12/2022||7.91||8269000000|2022-11-11|15/09/2022||7.58||6740000000
2022-10-30 17:01:55|10471|1064345|NS ATRD|121.31B|121310000000|243.95|879,389|29.9%|22|2023-02-08|15/12/2022||2.9||29240000000|2022-11-10|15/09/2022||2.53||26640000000
2022-10-30 17:01:55|10471|1064345|NS ATRD|121.31B|121310000000|243.95|879,389|29.9%|22|2023-02-08|15/12/2022||2.9||29240000000|2022-11-10|15/09/2022||2.53||26640000000
2022-10-30 17:01:58|10472|1128957|BVMF SBFG3|4.41B|4410000000|18.14|1,707,514|-13.37%|19|2022-11-03|15/09/2022||0.13||1640000000|2022-08-01|15/06/2022|0.15|0.15|1460000000|1460000000
2022-10-30 17:01:59|10472|1128957|BVMF SBFG3|4.41B|4410000000|18.14|1,707,514|-13.37%|19|2022-11-03|15/09/2022||0.13||1640000000|2022-08-01|15/06/2022|0.15|0.15|1460000000|1460000000
2022-10-30 17:02:01|10473|955768|KS 094800|371.34B|371340000000|4,000|29,025|-19.19%|0||
2022-10-30 17:02:01|10473|955768|KS 094800|371.34B|371340000000|4,000|29,025|-19.19%|0||
2022-10-30 17:02:04|10474|103283|TW 2392|16.14B|16140000000|33.30|1,552,019|-13.73%|25|2022-11-16|15/09/2022||1.36||28090000000|2022-08-18|15/06/2022|1.03|0.50|21880000000|21087000000
2022-10-30 17:02:04|10474|103283|TW 2392|16.14B|16140000000|33.30|1,552,019|-13.73%|25|2022-11-16|15/09/2022||1.36||28090000000|2022-08-18|15/06/2022|1.03|0.50|21880000000|21087000000
2022-10-30 17:02:07|10475|13205|QE GWCS|2.49B|2490000000|4.250|467,202|-13.25%|26|2023-01-18|15/12/2022|||||2022-10-20|15/09/2022|0.1|0.1027|390600000|397880000
2022-10-30 17:02:08|10475|13205|QE GWCS|2.49B|2490000000|4.250|467,202|-13.25%|26|2023-01-18|15/12/2022|||||2022-10-20|15/09/2022|0.1|0.1027|390600000|397880000
2022-10-30 17:02:11|10476|992665|TW 6443|16.57B|16570000000|33.00|31,852,692|-0.18%|26|2023-03-01|15/12/2022||0.4||2960000000|2022-11-09|15/09/2022||0.1967||2260000000
2022-10-30 17:02:11|10476|992665|TW 6443|16.57B|16570000000|33.00|31,852,692|-0.18%|26|2023-03-01|15/12/2022||0.4||2960000000|2022-11-09|15/09/2022||0.1967||2260000000
2022-10-30 17:02:14|10477|943505|HK 1666|5.25B|5250000000|4.10|980,792|-25.59%|16|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 17:02:15|10477|943505|HK 1666|5.25B|5250000000|4.10|980,792|-25.59%|16|2022-10-20|15/09/2022|||||2022-08-24|15/06/2022||||
2022-10-30 17:02:17|10478|100271|NS NBCC|58.77B|58770000000|32.65|3,226,334|-26.88%|25|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|-0.03||13660000000|11720000000
2022-10-30 17:02:18|10478|100271|NS NBCC|58.77B|58770000000|32.65|3,226,334|-26.88%|25|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|-0.03||13660000000|11720000000
2022-10-30 17:02:22|10479|39872|NS INRL|42.38B|42380000000|77.950|9,733,132|-48.65%|38|2023-01-24|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 17:02:22|10479|39872|NS INRL|42.38B|42380000000|77.950|9,733,132|-48.65%|38|2023-01-24|15/12/2022|||||2022-11-17|15/09/2022||||
2022-10-30 17:02:25|10480|1056455|NASDAQ ICLK|22.58M|22580000|0.23|251,100|-96.61%|21|2022-11-29|15/09/2022||-0.025||60110000|2022-08-25|15/06/2022|-0.15|-0.06|38080000|51400000
2022-10-30 17:02:27|10480|1056455|NASDAQ ICLK|22.58M|22580000|0.23|251,100|-96.61%|21|2022-11-29|15/09/2022||-0.025||60110000|2022-08-25|15/06/2022|-0.15|-0.06|38080000|51400000
2022-10-30 17:02:27|10481|943532|HK 3836|1.55B|1550000000|1.01|742,988|-74.62%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 17:02:29|10481|943532|HK 3836|1.55B|1550000000|1.01|742,988|-74.62%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 17:02:31|10482|1073767|NS GMMP|82.05B|82050000000|1,830.50|257,188|17.82%|25|2023-01-25|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:02:32|10482|1073767|NS GMMP|82.05B|82050000000|1,830.50|257,188|17.82%|25|2023-01-25|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:02:34|10483|18727|BVMF MDIA3|14.18B|14180000000|42.19|1,428,972|47.77%|37|2022-11-11|15/09/2022||0.73||2680000000|2022-08-12|15/06/2022|0.755|0.4319|2500000000|2380000000
2022-10-30 17:02:35|10483|18727|BVMF MDIA3|14.18B|14180000000|42.19|1,428,972|47.77%|37|2022-11-11|15/09/2022||0.73||2680000000|2022-08-12|15/06/2022|0.755|0.4319|2500000000|2380000000
2022-10-30 17:02:38|10484|103683|TW 6153|12.73B|12730000000|23.05|7,320,541|-7.8%|26|2023-02-20|15/12/2022|||||2022-10-28|15/09/2022||||
2022-10-30 17:02:38|10484|103683|TW 6153|12.73B|12730000000|23.05|7,320,541|-7.8%|26|2023-02-20|15/12/2022|||||2022-10-28|15/09/2022||||
2022-10-30 17:02:40|10485|1012973|TWO 8358|10.02B|10020000000|39.65|1,473|-46.92%|24|2023-03-01|15/12/2022||0.52||1260000000|2022-10-28|15/09/2022||0.55||1310000000
2022-10-30 17:02:41|10485|1012973|TWO 8358|10.02B|10020000000|39.65|1,473|-46.92%|24|2023-03-01|15/12/2022||0.52||1260000000|2022-10-28|15/09/2022||0.55||1310000000
2022-10-30 17:02:43|10486|103011|TW 1305|12.08B|12080000000|19.80|1,247,727|-46.7%|26|2023-03-03|15/12/2022||0.682||4480000000|2022-11-02|15/09/2022||0.0683||4430000000
2022-10-30 17:02:43|10486|103011|TW 1305|12.08B|12080000000|19.80|1,247,727|-46.7%|26|2023-03-03|15/12/2022||0.682||4480000000|2022-11-02|15/09/2022||0.0683||4430000000
2022-10-30 17:02:45|10487|1012878|TWO 6589|29.88B|29880000000|98.30|8,870|-9.4%|26|2023-03-01|15/12/2022||0.63||704000000|2022-11-30|15/09/2022||-0.12||565000000
2022-10-30 17:02:46|10487|1012878|TWO 6589|29.88B|29880000000|98.30|8,870|-9.4%|26|2023-03-01|15/12/2022||0.63||704000000|2022-11-30|15/09/2022||-0.12||565000000
2022-10-30 17:02:48|10488|103658|TW 5534|20.61B|20610000000|71.00|285,638|-3.79%|29|2023-03-01|15/12/2022||1.74||2110000000|2022-11-30|15/09/2022||1.18||1140000000
2022-10-30 17:02:49|10488|103658|TW 5534|20.61B|20610000000|71.00|285,638|-3.79%|29|2023-03-01|15/12/2022||1.74||2110000000|2022-11-30|15/09/2022||1.18||1140000000
2022-10-30 17:02:52|10489|103727|TW 6412|27.56B|27560000000|69.70|259,776|0%|25|2022-11-07|15/09/2022||2.15||11090000000|2022-08-31|15/06/2022|1.96|1.96|10270000000|10270000000
2022-10-30 17:02:53|10489|103727|TW 6412|27.56B|27560000000|69.70|259,776|0%|25|2022-11-07|15/09/2022||2.15||11090000000|2022-08-31|15/06/2022|1.96|1.96|10270000000|10270000000
2022-10-30 17:02:54|10490|1012650|TWO 5820|44.84B|44840000000|11.70|5,852|-8.51%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||2770000000|
2022-10-30 17:02:55|10490|1012650|TWO 5820|44.84B|44840000000|11.70|5,852|-8.51%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||2770000000|
2022-10-30 17:02:58|10491|103015|TW 1310|6.49B|6490000000|12.30|486,755|-32.23%|24|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|-0.28||3820000000|
2022-10-30 17:02:58|10491|103015|TW 1310|6.49B|6490000000|12.30|486,755|-32.23%|24|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|-0.28||3820000000|
2022-10-30 17:03:01|10492|943574|HK 3613|7.44B|7440000000|8.89|1,038,406|-10.47%|25|2022-10-28|15/09/2022|||||2022-08-12|15/06/2022|0.26||626400000|
2022-10-30 17:03:01|10492|943574|HK 3613|7.44B|7440000000|8.89|1,038,406|-10.47%|25|2022-10-28|15/09/2022|||||2022-08-12|15/06/2022|0.26||626400000|
2022-10-30 17:03:03|10493|50212|JO IPFJ|8.13B|8130000000|1,010|868,363|-4.72%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|1.29||1500000000|
2022-10-30 17:03:04|10493|50212|JO IPFJ|8.13B|8130000000|1,010|868,363|-4.72%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|1.29||1500000000|
2022-10-30 17:03:08|10494|946370|HK 1381|11.83B|11830000000|4.85|2,724,627|8.5%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2022-10-30 17:03:08|10494|946370|HK 1381|11.83B|11830000000|4.85|2,724,627|8.5%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2022-10-30 17:03:11|10495|950127|KL BERA|2.23B|2230000000|1.920|1,894,203|20.21%|25|2022-12-14|15/10/2022|||||2022-09-12|15/07/2022|0.043||716900000|
2022-10-30 17:03:11|10495|950127|KL BERA|2.23B|2230000000|1.920|1,894,203|20.21%|25|2022-12-14|15/10/2022|||||2022-09-12|15/07/2022|0.043||716900000|
2022-10-30 17:03:14|10496|41396|JO MSMJ|13.24B|13240000000|6,115|1,453,930|-2.38%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2022-10-30 17:03:14|10496|41396|JO MSMJ|13.24B|13240000000|6,115|1,453,930|-2.38%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2022-10-30 17:03:18|10497|50048|HK 0861|5.27B|5270000000|3.15|1,678,029|-25%|32|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|0.15||8680000000|
2022-10-30 17:03:18|10497|50048|HK 0861|5.27B|5270000000|3.15|1,678,029|-25%|32|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|0.15||8680000000|
2022-10-30 17:03:21|10498|979901|KQ 121800|196.11B|196110000000|3,560|1,459,978|-75.28%|22|2022-08-26|15/06/2022|-1792.99||6580000000||2022-05-16|15/03/2022|89.82||9240000000|
2022-10-30 17:03:21|10498|979901|KQ 121800|196.11B|196110000000|3,560|1,459,978|-75.28%|22|2022-08-26|15/06/2022|-1792.99||6580000000||2022-05-16|15/03/2022|89.82||9240000000|
2022-10-30 17:03:23|10499|1031125|HK 6069|5.49B|5490000000|5.45|1,224,648|-36.55%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-10-30 17:03:23|10499|1031125|HK 6069|5.49B|5490000000|5.45|1,224,648|-36.55%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-10-30 17:03:26|10500|979322|KQ 039840|290.83B|290830000000|19,500|73,736|-48.21%|26|2023-03-01|15/12/2022||733.00||60000000000|2022-11-07|15/09/2022||553.00||47000000000
2022-10-30 17:03:26|10500|979322|KQ 039840|290.83B|290830000000|19,500|73,736|-48.21%|26|2023-03-01|15/12/2022||733.00||60000000000|2022-11-07|15/09/2022||553.00||47000000000
2022-10-30 17:03:29|10501|41608|KL MBSS|4.2B|4200000000|0.585|2,556,034|-8.59%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.022||387900000|
2022-10-30 17:03:30|10501|41608|KL MBSS|4.2B|4200000000|0.585|2,556,034|-8.59%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.022||387900000|
2022-10-30 17:03:33|10502|102180|PS COSCO|28.38B|28380000000|3.9500|1,447,531|-24.33%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|0.24||46760000000|
2022-10-30 17:03:35|10503|41402|SN AGUASA|1.2T|1200000000000|199.00|13,942,890.73|33.95%|28|2022-11-24|15/09/2022||1.85|||2022-09-15|15/06/2022|1.63|1.63|130880000000|130880000000
2022-10-30 17:03:35|10502|102180|PS COSCO|28.38B|28380000000|3.9500|1,447,531|-24.33%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|0.24||46760000000|
2022-10-30 17:03:38|10504|102472|BK CKP|40B|40000000000|4.92|13,970,589|-2.57%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.1|2530000000|2560000000
2022-10-30 17:03:38|10503|41402|SN AGUASA|1.2T|1200000000000|199.00|13,942,890.73|33.95%|28|2022-11-24|15/09/2022||1.85|||2022-09-15|15/06/2022|1.63|1.63|130880000000|130880000000
2022-10-30 17:03:40|10504|102472|BK CKP|40B|40000000000|4.92|13,970,589|-2.57%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.1|2530000000|2560000000
2022-10-30 17:03:40|10505|1013385|IS MAVI|8.47B|8470000000|85.30|1,646,730|136.94%|23|2022-12-12|15/10/2022||2.07||1132000000|2022-09-19|15/07/2022|4.1|1.97|2240000000|1700000000
2022-10-30 17:03:42|10506|992988|HK 3306|3.1B|3100000000|6.23|435,826|-52.3%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-10-30 17:03:43|10505|1013385|IS MAVI|8.47B|8470000000|85.30|1,646,730|136.94%|23|2022-12-12|15/10/2022||2.07||1132000000|2022-09-19|15/07/2022|4.1|1.97|2240000000|1700000000
2022-10-30 17:03:44|10506|992988|HK 3306|3.1B|3100000000|6.23|435,826|-52.3%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-10-30 17:03:45|10507|41612|KL DRBM|2.63B|2630000000|1.360|1,842,494|-17.58%|31|2022-12-01|15/09/2022|||||2022-11-16|15/09/2023||||
2022-10-30 17:03:47|10507|41612|KL DRBM|2.63B|2630000000|1.360|1,842,494|-17.58%|31|2022-12-01|15/09/2022|||||2022-11-16|15/09/2023||||
2022-10-30 17:03:48|10508|1156660|QE BLDN|3.12B|3120000000|1.64|5,428,739|-0.93%|12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2022-10-30 17:03:49|10508|1156660|QE BLDN|3.12B|3120000000|1.64|5,428,739|-0.93%|12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2022-10-30 17:03:50|10509|1129402|HK 1873|2.33B|2330000000|1.22|6,895,312|-79.29%|0||
2022-10-30 17:03:52|10510|1089331|HK 1765|4.17B|4170000000|0.520|20,592,816|-62.86%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-10-30 17:03:53|10509|1129402|HK 1873|2.33B|2330000000|1.22|6,895,312|-79.29%|0||
2022-10-30 17:03:55|10511|104150|PSX EGCH|135.18B|135180000000|234.62|368,329|-17.1%|25|2023-02-15|15/12/2022|||||2022-10-21|15/09/2022|13.91||91290000000|
2022-10-30 17:03:55|10510|1089331|HK 1765|4.17B|4170000000|0.520|20,592,816|-62.86%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-10-30 17:03:57|10511|104150|PSX EGCH|135.18B|135180000000|234.62|368,329|-17.1%|25|2023-02-15|15/12/2022|||||2022-10-21|15/09/2022|13.91||91290000000|
2022-10-30 17:03:58|10512|100044|HK 0697|10.48B|10480000000|1.460|5,278,920|-11.52%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.08||922400000|
2022-10-30 17:04:00|10512|100044|HK 0697|10.48B|10480000000|1.460|5,278,920|-11.52%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.08||922400000|
2022-10-30 17:04:01|10513|100022|HK 0308|6.98B|6980000000|1.260|2,802,500|11.5%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2022-10-30 17:04:02|10513|100022|HK 0308|6.98B|6980000000|1.260|2,802,500|11.5%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2022-10-30 17:04:06|10514|102234|PS FGEN|55.96B|55960000000|15.56|522,158|-48.31%|22|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|||703200000|703200000
2022-10-30 17:04:07|10514|102234|PS FGEN|55.96B|55960000000|15.56|522,158|-48.31%|22|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|||703200000|703200000
2022-10-30 17:04:10|10515|103367|TW 2515|12.11B|12110000000|7.91|3,882,636|-9.91%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.04||2830000000|
2022-10-30 17:04:10|10515|103367|TW 2515|12.11B|12110000000|7.91|3,882,636|-9.91%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.04||2830000000|
2022-10-30 17:04:13|10516|50100|JO WBOJ|5.11B|5110000000|9,597|54,086|-10.2%|19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2022-10-30 17:04:15|10517|990901|HK 2362|6.63B|6630000000|0.530|15,586,120|-57.6%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-10-30 17:04:16|10518|1153343|HK 0302|3.44B|3440000000|1.200|7,485,253|-60.66%|0||
2022-10-30 17:04:17|10516|50100|JO WBOJ|5.11B|5110000000|9,597|54,086|-10.2%|19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2022-10-30 17:04:19|10517|990901|HK 2362|6.63B|6630000000|0.530|15,586,120|-57.6%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-10-30 17:04:19|10519|102738|BK SGP|18.93B|18930000000|10.30|748,223|-28.47%|23|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|0.09||24630000000|
2022-10-30 17:04:20|10518|1153343|HK 0302|3.44B|3440000000|1.200|7,485,253|-60.66%|0||
2022-10-30 17:04:22|10519|102738|BK SGP|18.93B|18930000000|10.30|748,223|-28.47%|23|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|0.09||24630000000|
2022-10-30 17:04:24|10520|103374|TW 2534|11.68B|11680000000|24.70|1,951,105|2.28%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.51||987800000|
2022-10-30 17:04:24|10520|103374|TW 2534|11.68B|11680000000|24.70|1,951,105|2.28%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.51||987800000|
2022-10-30 17:04:27|10521|979723|KQ 086390|254.16B|254160000000|12,500|111,115|-57.63%|26|2023-03-01|15/12/2022||||36900000000|2022-11-17|15/09/2022||||33400000000
2022-10-30 17:04:28|10521|979723|KQ 086390|254.16B|254160000000|12,500|111,115|-57.63%|26|2023-03-01|15/12/2022||||36900000000|2022-11-17|15/09/2022||||33400000000
2022-10-30 17:04:30|10522|1013402|NS ERIS|98.65B|98650000000|725.50|52,936|-11.63%|24|2023-01-27|15/12/2022||||4380000000|2022-11-30|15/09/2022|8.84||4610000000|4480000000
2022-10-30 17:04:30|10522|1013402|NS ERIS|98.65B|98650000000|725.50|52,936|-11.63%|24|2023-01-27|15/12/2022||||4380000000|2022-11-30|15/09/2022|8.84||4610000000|4480000000
2022-10-30 17:04:33|10523|18623|BVMF BRSR6|4.86B|4860000000|11.43|2,088,098|14.96%|38|2023-02-14|15/12/2022||0.7099||1910000000|2022-11-10|15/09/2022||0.5547||1740000000
2022-10-30 17:04:33|10523|18623|BVMF BRSR6|4.86B|4860000000|11.43|2,088,098|14.96%|38|2023-02-14|15/12/2022||0.7099||1910000000|2022-11-10|15/09/2022||0.5547||1740000000
2022-10-30 17:04:38|10524|950510|KL TAKA|2.72B|2720000000|3.25|378,405|-18.14%|26|2023-01-26|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:04:38|10524|950510|KL TAKA|2.72B|2720000000|3.25|378,405|-18.14%|26|2023-01-26|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:04:42|10525|18155|NS GRPH|69.37B|69370000000|355.00|568,329|-33.82%|25|2022-11-01|15/09/2022||||7219000000|2022-08-05|15/06/2022|1.2|1.2|8660000000|8660000000
2022-10-30 17:04:43|10525|18155|NS GRPH|69.37B|69370000000|355.00|568,329|-33.82%|25|2022-11-01|15/09/2022||||7219000000|2022-08-05|15/06/2022|1.2|1.2|8660000000|8660000000
2022-10-30 17:04:45|10526|39900|NS RAID|54.3B|54300000000|161.350|2,380,890|-29.11%|24|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|19.87||55410000000|
2022-10-30 17:04:45|10526|39900|NS RAID|54.3B|54300000000|161.350|2,380,890|-29.11%|24|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022|19.87||55410000000|
2022-10-30 17:04:52|10527|1167986|KS 009900|912.98B|912980000000|17,400|548,232|-40.61%|12|2023-03-01|15/12/2022||||397500000000|2022-11-30|15/09/2022||||327400000000
2022-10-30 17:04:52|10527|1167986|KS 009900|912.98B|912980000000|17,400|548,232|-40.61%|12|2023-03-01|15/12/2022||||397500000000|2022-11-30|15/09/2022||||327400000000
2022-10-30 17:04:55|10528|44010|KS 082640|805.79B|805790000000|5,170|77,767|-24.53%|33|2023-02-14|15/12/2022||287.00||1614000000000|2022-11-10|15/09/2022||271.00||985000000000
2022-10-30 17:04:56|10528|44010|KS 082640|805.79B|805790000000|5,170|77,767|-24.53%|33|2023-02-14|15/12/2022||287.00||1614000000000|2022-11-10|15/09/2022||271.00||985000000000
2022-10-30 17:04:57|10529|103554|TW 3532|54.49B|54490000000|140.50|3,567,889|-10.79%|24|2023-03-01|15/12/2022||2.94||4270000000|2022-11-09|15/09/2022||3.01||4170000000
2022-10-30 17:04:58|10529|103554|TW 3532|54.49B|54490000000|140.50|3,567,889|-10.79%|24|2023-03-01|15/12/2022||2.94||4270000000|2022-11-09|15/09/2022||3.01||4170000000
2022-10-30 17:05:01|10530|103740|TW 8070|20.73B|20730000000|30.10|560,459|-10.95%|25|2022-11-30|15/09/2022||1.25||5890000000|2022-08-31|15/06/2022|0.78|0.83|5820000000|5820000000
2022-10-30 17:05:04|10531|1012345|TWO 4105|18.38B|18380000000|73.90|1,085|7.73%|25|2022-11-08|15/09/2022||1.07||1180000000|2022-08-04|15/06/2022|1.14|1.12|1170000000|1170000000
2022-10-30 17:05:04|10530|103740|TW 8070|20.73B|20730000000|30.10|560,459|-10.95%|25|2022-11-30|15/09/2022||1.25||5890000000|2022-08-31|15/06/2022|0.78|0.83|5820000000|5820000000
2022-10-30 17:05:06|10531|1012345|TWO 4105|18.38B|18380000000|73.90|1,085|7.73%|25|2022-11-08|15/09/2022||1.07||1180000000|2022-08-04|15/06/2022|1.14|1.12|1170000000|1170000000
2022-10-30 17:05:11|10532|1012169|TWO 3152|10.11B|10110000000|146.50|97|-57.29%|26|2023-03-01|15/12/2022||1.31||380000000|2022-11-30|15/09/2022||1.18||359000000
2022-10-30 17:05:14|10532|1012169|TWO 3152|10.11B|10110000000|146.50|97|-57.29%|26|2023-03-01|15/12/2022||1.31||380000000|2022-11-30|15/09/2022||1.18||359000000
2022-10-30 17:05:15|10533|102314|PS SCC|148.56B|148560000000|34.95|4,360,467|34.42%|26|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|2.54||22950000000|
2022-10-30 17:05:17|10533|102314|PS SCC|148.56B|148560000000|34.95|4,360,467|34.42%|26|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|2.54||22950000000|
2022-10-30 17:05:18|10534|18766|BVMF RAPT4|3.08B|3080000000|9.62|2,466,016|1.51%|37|2022-11-10|15/09/2022||0.4001||2560000000|2022-08-11|15/06/2022|0.3336|0.3971|2770000000|2700000000
2022-10-30 17:05:20|10534|18766|BVMF RAPT4|3.08B|3080000000|9.62|2,466,016|1.51%|37|2022-11-10|15/09/2022||0.4001||2560000000|2022-08-11|15/06/2022|0.3336|0.3971|2770000000|2700000000
2022-10-30 17:05:21|10535|43661|KS 003530|548.8B|548800000000|2,460|487,047|-55.6%|22|2022-08-12|15/06/2022|-43.54||463500000000||2022-05-13|15/03/2022|136.1||404500000000|
2022-10-30 17:05:22|10535|43661|KS 003530|548.8B|548800000000|2,460|487,047|-55.6%|22|2022-08-12|15/06/2022|-43.54||463500000000||2022-05-13|15/03/2022|136.1||404500000000|
2022-10-30 17:05:23|10536|961692|JO SSSJ|6.18B|6180000000|1,303|406,991|-6.73%|12|2022-06-20|15/03/2022|1.37||479500000||2021-11-16|15/09/2021|0.91||431200000|
2022-10-30 17:05:24|10536|961692|JO SSSJ|6.18B|6180000000|1,303|406,991|-6.73%|12|2022-06-20|15/03/2022|1.37||479500000||2021-11-16|15/09/2021|0.91||431200000|
2022-10-30 17:05:27|10537|19483|IS KOZAL|29.08B|29080000000|190.70|5,762,969|77.73%|35|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|4.8||1720000000|1660000000
2022-10-30 17:05:27|10537|19483|IS KOZAL|29.08B|29080000000|190.70|5,762,969|77.73%|35|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|4.8||1720000000|1660000000
2022-10-30 17:05:30|10538|1010642|KS 267260|1.24T|1240000000000|34,350|401,966|55.43%|24|2022-11-17|15/09/2022||495||447700000000|2022-08-16|15/06/2022|233|233|540100000000|540070000000
2022-10-30 17:05:30|10538|1010642|KS 267260|1.24T|1240000000000|34,350|401,966|55.43%|24|2022-11-17|15/09/2022||495||447700000000|2022-08-16|15/06/2022|233|233|540100000000|540070000000
2022-10-30 17:05:34|10539|18652|BVMF CSMG3|5.69B|5690000000|15.00|2,101,458|10.9%|36|2023-03-01|15/12/2022||0.4743||1410000000|2022-11-14|15/09/2022||0.4503||1400000000
2022-10-30 17:05:34|10539|18652|BVMF CSMG3|5.69B|5690000000|15.00|2,101,458|10.9%|36|2023-03-01|15/12/2022||0.4743||1410000000|2022-11-14|15/09/2022||0.4503||1400000000
2022-10-30 17:05:38|10540|19386|IS EKGYO|16.8B|16800000000|4.420|634,652,470|124.37%|37|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.19|0.07|2500000000|2570000000
2022-10-30 17:05:40|10541|1164167|BVMF LJQQ3|1.08B|1080000000|5.78|2,731,308|-50.09%|15|2022-10-31|15/09/2022|||||2022-08-03|15/06/2022|-0.02||590000000|563000000
2022-10-30 17:05:42|10540|19386|IS EKGYO|16.8B|16800000000|4.420|634,652,470|124.37%|37|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.19|0.07|2500000000|2570000000
2022-10-30 17:05:43|10542|50696|JO DRDJ|8.12B|8120000000|941|502,596|-31.41%|24|2022-10-17|15/09/2022|||||2022-08-24|15/06/2022|1.31||5120000000|
2022-10-30 17:05:44|10541|1164167|BVMF LJQQ3|1.08B|1080000000|5.78|2,731,308|-50.09%|15|2022-10-31|15/09/2022|||||2022-08-03|15/06/2022|-0.02||590000000|563000000
2022-10-30 17:05:46|10543|1012926|TWO 8076|7.27B|7270000000|24.55|2,138|-18.17%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.36||677900000|
2022-10-30 17:05:46|10542|50696|JO DRDJ|8.12B|8120000000|941|502,596|-31.41%|24|2022-10-17|15/09/2022|||||2022-08-24|15/06/2022|1.31||5120000000|
2022-10-30 17:05:48|10543|1012926|TWO 8076|7.27B|7270000000|24.55|2,138|-18.17%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.36||677900000|
2022-10-30 17:05:49|10544|40456|IS PGSUS|32.41B|32410000000|316.800|2,780,493|297.74%|34|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|-7.73||8350000000|7630000000
2022-10-30 17:05:51|10544|40456|IS PGSUS|32.41B|32410000000|316.800|2,780,493|297.74%|34|2022-11-10|15/09/2022|||||2022-08-15|15/06/2022|-7.73||8350000000|7630000000
2022-10-30 17:05:52|10545|1090470|BO CRDE|148.8B|148800000000|954.50|16,744|51.88%|24|2023-02-06|15/12/2022||||5660000000|2022-11-09|15/09/2022|10.97||7800000000|5100000000
2022-10-30 17:05:54|10545|1090470|BO CRDE|148.8B|148800000000|954.50|16,744|51.88%|24|2023-02-06|15/12/2022||||5660000000|2022-11-09|15/09/2022|10.97||7800000000|5100000000
2022-10-30 17:05:55|10546|1159369|KS 344820|616.46B|616460000000|38,600|27,964|-35.77%|12|2023-02-07|15/12/2022||2172||334000000000|2022-11-30|15/09/2022||2015||303000000000
2022-10-30 17:05:56|10546|1159369|KS 344820|616.46B|616460000000|38,600|27,964|-35.77%|12|2023-02-07|15/12/2022||2172||334000000000|2022-11-30|15/09/2022||2015||303000000000
2022-10-30 17:05:59|10547|943699|BK EPG|29.12B|29120000000|10.40|5,292,123|-6.31%|26|2023-02-13|15/12/2022||0.14||2950000000|2022-11-09|15/09/2022||0.15||2990000000
2022-10-30 17:05:59|10547|943699|BK EPG|29.12B|29120000000|10.40|5,292,123|-6.31%|26|2023-02-13|15/12/2022||0.14||2950000000|2022-11-09|15/09/2022||0.15||2990000000
2022-10-30 17:06:02|10548|102671|BK PTG|22.71B|22710000000|13.60|17,405,723|-12.82%|25|2022-11-10|15/09/2022||0.09||46420000000|2022-08-16|15/06/2022|0.36|0.36|46310000000|46320000000
2022-10-30 17:06:02|10548|102671|BK PTG|22.71B|22710000000|13.60|17,405,723|-12.82%|25|2022-11-10|15/09/2022||0.09||46420000000|2022-08-16|15/06/2022|0.36|0.36|46310000000|46320000000
2022-10-30 17:06:05|10549|50039|HK 0658|5.31B|5310000000|3.25|3,065,753|-46.19%|23|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:06:06|10549|50039|HK 0658|5.31B|5310000000|3.25|3,065,753|-46.19%|23|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:06:07|10550|100069|HK 0906|4.11B|4110000000|3.69|426,625|-2.89%|15|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 17:06:08|10550|100069|HK 0906|4.11B|4110000000|3.69|426,625|-2.89%|15|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-10-30 17:06:11|10551|27134|BMV HERDEZ|13.01B|13010000000|38.790|170,082|2.46%|32|2023-02-23|15/12/2022||1.01|||2022-10-19|15/09/2022|0.39|0.7793|7960000000|7720000000
2022-10-30 17:06:11|10551|27134|BMV HERDEZ|13.01B|13010000000|38.790|170,082|2.46%|32|2023-02-23|15/12/2022||1.01|||2022-10-19|15/09/2022|0.39|0.7793|7960000000|7720000000
2022-10-30 17:06:13|10552|1072979|NASDAQ BTBT|88.11M|88110000|1.070|1,689,054|-92.49%|19|2022-12-21|15/09/2022||0.03||21100000|2022-08-30|15/06/2022|0.00|0.01|6500000|14300000
2022-10-30 17:06:17|10552|1072979|NASDAQ BTBT|88.11M|88110000|1.070|1,689,054|-92.49%|19|2022-12-21|15/09/2022||0.03||21100000|2022-08-30|15/06/2022|0.00|0.01|6500000|14300000
2022-10-30 17:06:19|10553|103219|TW 2208|13.7B|13700000000|14.70|985,695|-32.57%|25|2023-03-01|15/12/2022||-0.39||5210000000|2022-11-09|15/09/2022||-0.25||6640000000
2022-10-30 17:06:21|10553|103219|TW 2208|13.7B|13700000000|14.70|985,695|-32.57%|25|2023-03-01|15/12/2022||-0.39||5210000000|2022-11-09|15/09/2022||-0.25||6640000000
2022-10-30 17:06:23|10554|103654|TW 5522|41.82B|41820000000|53.50|848,266|-20.39%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.3||4890000000|
2022-10-30 17:06:23|10554|103654|TW 5522|41.82B|41820000000|53.50|848,266|-20.39%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.3||4890000000|
2022-10-30 17:06:26|10555|1012748|TWO 6244|9.15B|9150000000|23.65|2,751|-26.32%|25|2022-11-30|15/09/2022||0.3654||1980000000|2022-08-31|15/06/2022|0.16|0.237|1160000000|1650000000
2022-10-30 17:06:26|10555|1012748|TWO 6244|9.15B|9150000000|23.65|2,751|-26.32%|25|2022-11-30|15/09/2022||0.3654||1980000000|2022-08-31|15/06/2022|0.16|0.237|1160000000|1650000000
2022-10-30 17:06:29|10556|103437|TW 2867|22.51B|22510000000|5.49|6,318,221|-37.68%|23|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022|-1.1||13790000000|
2022-10-30 17:06:29|10556|103437|TW 2867|22.51B|22510000000|5.49|6,318,221|-37.68%|23|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022|-1.1||13790000000|
2022-10-30 17:06:32|10557|103021|TW 1319|26.53B|26530000000|44.85|7,809,533|32.69%|26|2023-03-01|15/12/2022||0.9633||5640000000|2022-11-01|15/09/2022||0.78||5330000000
2022-10-30 17:06:32|10557|103021|TW 1319|26.53B|26530000000|44.85|7,809,533|32.69%|26|2023-03-01|15/12/2022||0.9633||5640000000|2022-11-01|15/09/2022||0.78||5330000000
2022-10-30 17:06:35|10558|947157|NS AEGS|111.51B|111510000000|317.50|1,090,296|49.27%|26|2023-02-02|15/12/2022||3.17||17000000000|2022-11-07|15/09/2022||2.68||21720000000
2022-10-30 17:06:36|10558|947157|NS AEGS|111.51B|111510000000|317.50|1,090,296|49.27%|26|2023-02-02|15/12/2022||3.17||17000000000|2022-11-07|15/09/2022||2.68||21720000000
2022-10-30 17:06:39|10559|18223|NS IRBI|141.16B|141160000000|234.60|1,615,377|3.58%|38|2023-02-08|15/12/2022||||15067000000|2022-10-26|15/09/2022|1.41||13430000000|14710000000
2022-10-30 17:06:39|10559|18223|NS IRBI|141.16B|141160000000|234.60|1,615,377|3.58%|38|2023-02-08|15/12/2022||||15067000000|2022-10-26|15/09/2022|1.41||13430000000|14710000000
2022-10-30 17:06:41|10560|979333|KQ 041190|345.75B|345750000000|4,440|793,824|-62.53%|22|2022-08-16|15/06/2022|-1754.36||5340000000||2022-05-16|15/03/2022|170.74||18970000000|
2022-10-30 17:06:41|10560|979333|KQ 041190|345.75B|345750000000|4,440|793,824|-62.53%|22|2022-08-16|15/06/2022|-1754.36||5340000000||2022-05-16|15/03/2022|170.74||18970000000|
2022-10-30 17:06:45|10561|18114|NS ENGI|38.62B|38620000000|68.70|1,127,083|-5.18%|26|2022-11-16|15/09/2022||||7780000000|2022-08-05|15/06/2022|0.9|0.9|8050000000|8050000000
2022-10-30 17:06:48|10561|18114|NS ENGI|38.62B|38620000000|68.70|1,127,083|-5.18%|26|2022-11-16|15/09/2022||||7780000000|2022-08-05|15/06/2022|0.9|0.9|8050000000|8050000000
2022-10-30 17:06:48|10562|941309|ADX AGTHIA|3.58B|3580000000|4.52|549,604|-23.91%|33|2022-11-01|15/09/2022||||945500000|2022-08-11|15/06/2022|0.05||942000000|1030000000
2022-10-30 17:06:50|10562|941309|ADX AGTHIA|3.58B|3580000000|4.52|549,604|-23.91%|33|2022-11-01|15/09/2022||||945500000|2022-08-11|15/06/2022|0.05||942000000|1030000000
2022-10-30 17:06:51|10563|41694|KL PDNI|2.22B|2220000000|3.37|556,231|7.32%|27|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.118||481200000|481200000
2022-10-30 17:06:52|10563|41694|KL PDNI|2.22B|2220000000|3.37|556,231|7.32%|27|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.118||481200000|481200000
2022-10-30 17:06:55|10564|103797|TW 9940|20.71B|20710000000|28.10|268,754|-15.62%|23|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|0.43||3280000000|
2022-10-30 17:06:55|10564|103797|TW 9940|20.71B|20710000000|28.10|268,754|-15.62%|23|2022-11-01|15/09/2022|||||2022-07-29|15/06/2022|0.43||3280000000|
2022-10-30 17:06:57|10565|1166358|BVMF BOAS3|3.26B|3260000000|6.13|1,396,503|-32.01%|13|2022-11-09|15/09/2022||0.14||227320000|2022-08-10|15/06/2022|0.17|0.1008|224590000|213660000
2022-10-30 17:06:57|10565|1166358|BVMF BOAS3|3.26B|3260000000|6.13|1,396,503|-32.01%|13|2022-11-09|15/09/2022||0.14||227320000|2022-08-10|15/06/2022|0.17|0.1008|224590000|213660000
2022-10-30 17:07:01|10566|18165|NS GNFC|108.92B|108920000000|700.85|1,638,074|52.16%|35|2023-01-23|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 17:07:03|10566|18165|NS GNFC|108.92B|108920000000|700.85|1,638,074|52.16%|35|2023-01-23|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 17:07:04|10567|102163|PS DNL|56.14B|56140000000|7.860|2,722,775|-6.87%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.12||12330000000|12280000000
2022-10-30 17:07:06|10567|102163|PS DNL|56.14B|56140000000|7.860|2,722,775|-6.87%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.12||12330000000|12280000000
2022-10-30 17:07:07|10568|19482|IS KOZAA|11.92B|11920000000|30.720|26,526,269|82.31%|34|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.65||1320000000|1320000000
2022-10-30 17:07:08|10568|19482|IS KOZAA|11.92B|11920000000|30.720|26,526,269|82.31%|34|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.65||1320000000|1320000000
2022-10-30 17:07:11|10569|103646|TW 5388|18.49B|18490000000|73.90|7,448,880|16.01%|25|2022-11-16|15/09/2022||2.16||17400000000|2022-08-11|15/06/2022|1.79|1.79|15220000000|15220000000
2022-10-30 17:07:14|10569|103646|TW 5388|18.49B|18490000000|73.90|7,448,880|16.01%|25|2022-11-16|15/09/2022||2.16||17400000000|2022-08-11|15/06/2022|1.79|1.79|15220000000|15220000000
2022-10-30 17:07:15|10570|100126|HK 2233|4.08B|4080000000|0.750|8,318,251|-44.85%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-10-30 17:07:16|10570|100126|HK 2233|4.08B|4080000000|0.750|8,318,251|-44.85%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-10-30 17:07:18|10571|979824|KQ 100090|1.05T|1050000000000|19,800|417,951|-4.58%|25|2023-03-01|15/12/2022||272.00||177000000000|2022-11-11|15/09/2022||458.00||165500000000
2022-10-30 17:07:18|10571|979824|KQ 100090|1.05T|1050000000000|19,800|417,951|-4.58%|25|2023-03-01|15/12/2022||272.00||177000000000|2022-11-11|15/09/2022||458.00||165500000000
2022-10-30 17:07:20|10572|1012368|TWO 4147|13.78B|13780000000|54.60|1,776|-18.26%|26|2023-03-01|15/12/2022||-0.19||163000000|2022-11-03|15/09/2022||-0.16||159000000
2022-10-30 17:07:21|10572|1012368|TWO 4147|13.78B|13780000000|54.60|1,776|-18.26%|26|2023-03-01|15/12/2022||-0.19||163000000|2022-11-03|15/09/2022||-0.16||159000000
2022-10-30 17:07:24|10573|1012146|TWO 3081|9.01B|9010000000|98.10|2,541|-45.04%|26|2023-02-27|15/12/2022||1.43||666170000|2022-10-28|15/09/2022||1.25||651890000
2022-10-30 17:07:26|10573|1012146|TWO 3081|9.01B|9010000000|98.10|2,541|-45.04%|26|2023-02-27|15/12/2022||1.43||666170000|2022-10-28|15/09/2022||1.25||651890000
2022-10-30 17:07:30|10574|996059|BVMF MOVI3|4.74B|4740000000|13.12|2,691,283|-11.65%|24|2022-10-31|15/09/2022||0.6461||2600000000|2022-08-01|15/06/2022|0.5159|0.517|2310000000|2310000000
2022-10-30 17:07:31|10574|996059|BVMF MOVI3|4.74B|4740000000|13.12|2,691,283|-11.65%|24|2022-10-31|15/09/2022||0.6461||2600000000|2022-08-01|15/06/2022|0.5159|0.517|2310000000|2310000000
2022-10-30 17:07:34|10575|13209|QE MCGS|1.93B|1930000000|6.861|176,844|-16.87%|23|2022-10-11|15/09/2022|0.07||114100000||2022-08-09|15/06/2022|0.06||128100000|
2022-10-30 17:07:38|10575|13209|QE MCGS|1.93B|1930000000|6.861|176,844|-16.87%|23|2022-10-11|15/09/2022|0.07||114100000||2022-08-09|15/06/2022|0.06||128100000|
2022-10-30 17:07:42|10576|100244|NS JUST|50.45B|50450000000|598.45|394,437|-24.96%|36|2023-01-23|15/12/2022||7.69||2300000000|2022-10-20|15/09/2022|6.14|3.13|2050000000|2020000000
2022-10-30 17:07:44|10577|103086|TW 1515|5.04B|5040000000|27.80|916,943|-58.51%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000
2022-10-30 17:07:46|10576|100244|NS JUST|50.45B|50450000000|598.45|394,437|-24.96%|36|2023-01-23|15/12/2022||7.69||2300000000|2022-10-20|15/09/2022|6.14|3.13|2050000000|2020000000
2022-10-30 17:07:47|10578|41640|KL YTLS|6.25B|6250000000|0.570|4,311,648|-9.52%|32|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0008||6070000000|
2022-10-30 17:07:48|10577|103086|TW 1515|5.04B|5040000000|27.80|916,943|-58.51%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000
2022-10-30 17:07:51|10579|13694|MCX MSNG|76.8B|76800000000|1.767|7,154,970|-21.29%|31|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-30 17:07:51|10578|41640|KL YTLS|6.25B|6250000000|0.570|4,311,648|-9.52%|32|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0008||6070000000|
2022-10-30 17:07:53|10580|1161014|HK 9996|4.27B|4270000000|6.36|844,642|-66.53%|0||
2022-10-30 17:07:53|10579|13694|MCX MSNG|76.8B|76800000000|1.767|7,154,970|-21.29%|31|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022||||
2022-10-30 17:07:56|10580|1161014|HK 9996|4.27B|4270000000|6.36|844,642|-66.53%|0||
2022-10-30 17:07:59|10581|42628|AT EYDr|730.59M|730590000|6.86|101,665|-9.26%|28|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|0.16|||
2022-10-30 17:08:00|10581|42628|AT EYDr|730.59M|730590000|6.86|101,665|-9.26%|28|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|0.16|||
2022-10-30 17:08:03|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|0.31%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-10-30 17:08:03|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|0.31%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-10-30 17:08:07|10583|42672|AT SRSr|433.22M|433220000|6.47|27,765|-25.89%|28|2022-11-01|15/09/2022|||||2022-09-07|15/06/2022|0.17||213500000|
2022-10-30 17:08:09|10583|42672|AT SRSr|433.22M|433220000|6.47|27,765|-25.89%|28|2022-11-01|15/09/2022|||||2022-09-07|15/06/2022|0.17||213500000|
2022-10-30 17:08:09|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|74.58%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-10-30 17:08:11|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|74.58%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-10-30 17:08:12|10585|103234|TW 2323|6.61B|6610000000|6.460|3,480,097|-26.76%|23|2022-10-19|15/09/2022|||||2022-09-05|15/06/2022|-0.48||1870000000|
2022-10-30 17:08:13|10585|103234|TW 2323|6.61B|6610000000|6.460|3,480,097|-26.76%|23|2022-10-19|15/09/2022|||||2022-09-05|15/06/2022|-0.48||1870000000|
2022-10-30 17:08:14|10586|997897|KS 145720|659.73B|659730000000|76,500|123,935|10.71%|25|2023-02-13|15/12/2022||2079||112180000000|2022-11-17|15/09/2022||1301||93760000000
2022-10-30 17:08:15|10586|997897|KS 145720|659.73B|659730000000|76,500|123,935|10.71%|25|2023-02-13|15/12/2022||2079||112180000000|2022-11-17|15/09/2022||1301||93760000000
2022-10-30 17:08:20|10587|103590|TW 3704|8.86B|8860000000|25.30|2,491,185|-23.96%|26|2023-03-01|15/12/2022||1.28||8570000000|2022-10-25|15/09/2022||0.9129||7480000000
2022-10-30 17:08:20|10587|103590|TW 3704|8.86B|8860000000|25.30|2,491,185|-23.96%|26|2023-03-01|15/12/2022||1.28||8570000000|2022-10-25|15/09/2022||0.9129||7480000000
2022-10-30 17:08:22|10588|50022|HK 3818|1.47B|1470000000|0.250|4,483,827|-69.51%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-10-30 17:08:22|10588|50022|HK 3818|1.47B|1470000000|0.250|4,483,827|-69.51%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-10-30 17:08:25|10589|41407|SN AESANDES|1.3T|1300000000000|125.00|154,166.81|49.52%|15|2023-02-27|15/12/2022||0.0092|||2022-11-09|15/09/2022||0.0092||
2022-10-30 17:08:25|10589|41407|SN AESANDES|1.3T|1300000000000|125.00|154,166.81|49.52%|15|2023-02-27|15/12/2022||0.0092|||2022-11-09|15/09/2022||0.0092||
2022-10-30 17:08:27|10590|50054|HK 1361|6.72B|6720000000|3.250|1,232,859|-14.47%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-10-30 17:08:28|10590|50054|HK 1361|6.72B|6720000000|3.250|1,232,859|-14.47%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-10-30 17:08:30|10591|950528|KL UNSM|4.06B|4060000000|2.520|1,305,994|-41.12%|26|2023-02-23|15/12/2022|||||2022-10-28|15/09/2022|0.03||439700000|
2022-10-30 17:08:30|10591|950528|KL UNSM|4.06B|4060000000|2.520|1,305,994|-41.12%|26|2023-02-23|15/12/2022|||||2022-10-28|15/09/2022|0.03||439700000|
2022-10-30 17:08:38|10592|1073430|WA TENP|737.38M|737380000|101.50|25,098|-71.26%|20|2022-11-21|15/09/2022||||164900000|2022-09-04|15/06/2022|2.03||124100000|125200000
2022-10-30 17:08:39|10592|1073430|WA TENP|737.38M|737380000|101.50|25,098|-71.26%|20|2022-11-21|15/09/2022||||164900000|2022-09-04|15/06/2022|2.03||124100000|125200000
2022-10-30 17:08:41|10593|1141275|HK 1931|2.8B|2800000000|2.07|481,316|-29.59%|0||
2022-10-30 17:08:44|10594|1052835|BMV TRAXIONA|10.88B|10880000000|22.650|1,069,829|-36.39%|24|2023-03-01|15/12/2022||0.38||4980000000|2022-10-24|15/09/2022|0.29|0.32|5370000000|4840000000
2022-10-30 17:08:46|10593|1141275|HK 1931|2.8B|2800000000|2.07|481,316|-29.59%|0||
2022-10-30 17:08:49|10594|1052835|BMV TRAXIONA|10.88B|10880000000|22.650|1,069,829|-36.39%|24|2023-03-01|15/12/2022||0.38||4980000000|2022-10-24|15/09/2022|0.29|0.32|5370000000|4840000000
2022-10-30 17:08:54|10595|953717|TW 8341|14.89B|14890000000|133.50|157,177|-33.08%|26|2023-02-24|15/12/2022||2.51||1120000000|2022-11-04|15/09/2022||2.22||1060000000
2022-10-30 17:08:57|10596|18256|NS KARU|78.31B|78310000000|98.20|7,687,550|100.41%|28|2023-02-02|15/12/2022||1.80||9750000000|2022-10-27|15/09/2022|3.12||18210000000|9450000000
2022-10-30 17:08:57|10595|953717|TW 8341|14.89B|14890000000|133.50|157,177|-33.08%|26|2023-02-24|15/12/2022||2.51||1120000000|2022-11-04|15/09/2022||2.22||1060000000
2022-10-30 17:09:00|10596|18256|NS KARU|78.31B|78310000000|98.20|7,687,550|100.41%|28|2023-02-02|15/12/2022||1.80||9750000000|2022-10-27|15/09/2022|3.12||18210000000|9450000000
2022-10-30 17:09:00|10597|18403|NS SRID|27.04B|27040000000|300.75|352,956|-43.76%|27|2022-11-02|15/09/2022||-3.10||7679000000|2022-07-29|15/06/2022|-6.8|-6.8|9400000000|8850000000
2022-10-30 17:09:02|10597|18403|NS SRID|27.04B|27040000000|300.75|352,956|-43.76%|27|2022-11-02|15/09/2022||-3.10||7679000000|2022-07-29|15/06/2022|-6.8|-6.8|9400000000|8850000000
2022-10-30 17:09:03|10598|985148|EGX CLHO|5.74B|5740000000|3.88|2,824,714|-22.31%|23|2022-11-14|15/09/2022|||||2022-08-22|15/06/2022|0.05||605000000|605000000
2022-10-30 17:09:05|10598|985148|EGX CLHO|5.74B|5740000000|3.88|2,824,714|-22.31%|23|2022-11-14|15/09/2022|||||2022-08-22|15/06/2022|0.05||605000000|605000000
2022-10-30 17:09:06|10599|1096080|HK 1911|3.48B|3480000000|6.13|917,129|-67.25%|0||
2022-10-30 17:09:08|10599|1096080|HK 1911|3.48B|3480000000|6.13|917,129|-67.25%|0||
2022-10-30 17:09:08|10600|943499|HK 1600|2.81B|2810000000|2.89|1,860,497|-59.75%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-10-30 17:09:10|10600|943499|HK 1600|2.81B|2810000000|2.89|1,860,497|-59.75%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-10-30 17:09:14|10601|102505|BK ESSO|50.87B|50870000000|14.70|22,525,539|84.91%|27|2023-02-27|15/12/2022||0.18|||2022-11-10|15/09/2022||0.18||
2022-10-30 17:09:15|10601|102505|BK ESSO|50.87B|50870000000|14.70|22,525,539|84.91%|27|2023-02-27|15/12/2022||0.18|||2022-11-10|15/09/2022||0.18||
2022-10-30 17:09:17|10602|19583|IS TKFEN|11.73B|11730000000|31.70|18,591,462|109.52%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|1.99||8220000000|
2022-10-30 17:09:18|10602|19583|IS TKFEN|11.73B|11730000000|31.70|18,591,462|109.52%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|1.99||8220000000|
2022-10-30 17:09:25|10603|42644|AT HEPr|2.1B|2100000000|6.88|83,914|15.44%|38|2023-02-23|15/12/2022||0.53||3810000000|2022-11-10|15/09/2022||0.57||4530000000
2022-10-30 17:09:25|10603|42644|AT HEPr|2.1B|2100000000|6.88|83,914|15.44%|38|2023-02-23|15/12/2022||0.53||3810000000|2022-11-10|15/09/2022||0.57||4530000000
2022-10-30 17:09:30|10604|1093999|KS 298000|351.15B|351150000000|110,500|10,082|-61.57%|19|2022-11-17|15/09/2022||18558||794700000000|2022-08-11|15/06/2022|-27597.65|18380|766400000000|712900000000
2022-10-30 17:09:30|10604|1093999|KS 298000|351.15B|351150000000|110,500|10,082|-61.57%|19|2022-11-17|15/09/2022||18558||794700000000|2022-08-11|15/06/2022|-27597.65|18380|766400000000|712900000000
2022-10-30 17:09:32|10605|979768|KQ 092040|370.52B|370520000000|18,950|65,631|-41.33%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-562.64||32520000000|
2022-10-30 17:09:33|10605|979768|KQ 092040|370.52B|370520000000|18,950|65,631|-41.33%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-562.64||32520000000|
2022-10-30 17:09:35|10606|1156019|HK 9909|1.67B|1670000000|2.60|1,314,730|-85.23%|0||
2022-10-30 17:09:35|10606|1156019|HK 9909|1.67B|1670000000|2.60|1,314,730|-85.23%|0||
2022-10-30 17:09:38|10607|50507|BVMF ANIM3|2.41B|2410000000|6.17|3,283,314|-6.52%|25|2022-11-14|15/09/2022||0.1433||896680000|2022-08-15|15/06/2022|-0.105|-0.1075|910000000|877920000
2022-10-30 17:09:38|10607|50507|BVMF ANIM3|2.41B|2410000000|6.17|3,283,314|-6.52%|25|2022-11-14|15/09/2022||0.1433||896680000|2022-08-15|15/06/2022|-0.105|-0.1075|910000000|877920000
2022-10-30 17:09:42|10608|969094|HK 3813|2.07B|2070000000|0.400|1,220,087|-69.47%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-10-30 17:09:45|10608|969094|HK 3813|2.07B|2070000000|0.400|1,220,087|-69.47%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-10-30 17:09:45|10609|13696|MCX NMTP|102.67B|102670000000|4.785|3,315,623|-38.38%|29|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 17:09:49|10610|943449|HK 0579|12.28B|12280000000|1.490|3,717,170|-36.6%|14|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 17:09:52|10611|100071|HK 0934|5.44B|5440000000|2.19|1,275,224|-26.26%|26|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.14||323700000|
2022-10-30 17:09:52|10609|13696|MCX NMTP|102.67B|102670000000|4.785|3,315,623|-38.38%|29|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 17:09:54|10612|980727|BE TTAt|373.68M|373680000|0.2060|14,802|-30.41%|0||
2022-10-30 17:09:54|10610|943449|HK 0579|12.28B|12280000000|1.490|3,717,170|-36.6%|14|2022-11-04|15/09/2022|||||2022-08-25|15/06/2022||||
2022-10-30 17:09:57|10611|100071|HK 0934|5.44B|5440000000|2.19|1,275,224|-26.26%|26|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.14||323700000|
2022-10-30 17:09:57|10613|13218|QE QANC|2.98B|2980000000|4.555|458,072|-9.49%|31|2023-01-26|15/12/2022|||||2022-10-19|15/09/2022|0.09||165100000|
2022-10-30 17:09:58|10612|980727|BE TTAt|373.68M|373680000|0.2060|14,802|-30.41%|0||
2022-10-30 17:10:01|10613|13218|QE QANC|2.98B|2980000000|4.555|458,072|-9.49%|31|2023-01-26|15/12/2022|||||2022-10-19|15/09/2022|0.09||165100000|
2022-10-30 17:10:02|10614|12889|EGX TMGH|16.47B|16470000000|7.95|1,747,302|7.84%|37|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.26||4070000000|3102000000
2022-10-30 17:10:07|10614|12889|EGX TMGH|16.47B|16470000000|7.95|1,747,302|7.84%|37|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.26||4070000000|3102000000
2022-10-30 17:10:09|10615|1131567|HK 6055|5.31B|5310000000|7.68|637,876|-57.09%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2022-10-30 17:10:09|10615|1131567|HK 6055|5.31B|5310000000|7.68|637,876|-57.09%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2022-10-30 17:10:12|10616|37730|WA ATTP|3.17B|3170000000|31.92|77,690|7.11%|37|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|7.22||6270000000|5930000000
2022-10-30 17:10:12|10616|37730|WA ATTP|3.17B|3170000000|31.92|77,690|7.11%|37|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|7.22||6270000000|5930000000
2022-10-30 17:10:14|10617|1162598|HK 9997|7.78B|7780000000|6.28|860,110|-28.88%|0||
2022-10-30 17:10:14|10617|1162598|HK 9997|7.78B|7780000000|6.28|860,110|-28.88%|0||
2022-10-30 17:10:23|10618|992657|TW 3413|15.8B|15800000000|163.50|562,171|-20.05%|26|2023-02-24|15/12/2022||6.22||3970000000|2022-11-09|15/09/2022||6.05||3890000000
2022-10-30 17:10:26|10619|1062839|IS MPARK|13.26B|13260000000|63.75|941,507|135.07%|24|2022-11-07|15/09/2022|||||2022-08-11|15/06/2022|1.96|0.31|2230000000|2150000000
2022-10-30 17:10:28|10618|992657|TW 3413|15.8B|15800000000|163.50|562,171|-20.05%|26|2023-02-24|15/12/2022||6.22||3970000000|2022-11-09|15/09/2022||6.05||3890000000
2022-10-30 17:10:29|10620|999097|HK 0581|4.13B|4130000000|1.110|2,024,892|-49.55%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:10:30|10619|1062839|IS MPARK|13.26B|13260000000|63.75|941,507|135.07%|24|2022-11-07|15/09/2022|||||2022-08-11|15/06/2022|1.96|0.31|2230000000|2150000000
2022-10-30 17:10:32|10621|18033|NS BASF|119.51B|119510000000|2,765.00|43,047|-14.68%|25|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|45.4|33.3|38830000000|33750000000
2022-10-30 17:10:33|10620|999097|HK 0581|4.13B|4130000000|1.110|2,024,892|-49.55%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:10:35|10621|18033|NS BASF|119.51B|119510000000|2,765.00|43,047|-14.68%|25|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|45.4|33.3|38830000000|33750000000
2022-10-30 17:10:35|10622|43922|KS 026890|213.44B|213440000000|5,590|323,682|-62.36%|23|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|171.04||21450000000|
2022-10-30 17:10:38|10622|43922|KS 026890|213.44B|213440000000|5,590|323,682|-62.36%|23|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|171.04||21450000000|
2022-10-30 17:10:38|10623|100051|HK 0743|4.75B|4750000000|3.03|600,063|-48.9%|19|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022||||
2022-10-30 17:10:40|10623|100051|HK 0743|4.75B|4750000000|3.03|600,063|-48.9%|19|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022||||
2022-10-30 17:10:41|10624|103155|TW 1736|22.15B|22150000000|73.20|2,205,179|25.56%|26|2023-03-01|15/12/2022||1.47||10350000000|2022-11-01|15/09/2022||0.33||8690000000
2022-10-30 17:10:42|10624|103155|TW 1736|22.15B|22150000000|73.20|2,205,179|25.56%|26|2023-03-01|15/12/2022||1.47||10350000000|2022-11-01|15/09/2022||0.33||8690000000
2022-10-30 17:10:45|10625|947275|NS BAMN|97.65B|97650000000|3,011.00|99,237|-12.97%|31|2023-01-31|15/12/2022||||5534000000|2022-11-03|15/09/2022||24.20||4542000000
2022-10-30 17:10:48|10626|19509|IS MGROS|21.55B|21550000000|119.00|2,905,041|238.07%|37|2022-11-10|15/09/2022||3.04||19140000000|2022-08-11|15/06/2022|2.88|1|15960000000|15800000000
2022-10-30 17:10:49|10625|947275|NS BAMN|97.65B|97650000000|3,011.00|99,237|-12.97%|31|2023-01-31|15/12/2022||||5534000000|2022-11-03|15/09/2022||24.20||4542000000
2022-10-30 17:10:51|10627|1008732|HK 2001|2.92B|2920000000|1.87|1,424,234|-52.42%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-10-30 17:10:51|10626|19509|IS MGROS|21.55B|21550000000|119.00|2,905,041|238.07%|37|2022-11-10|15/09/2022||3.04||19140000000|2022-08-11|15/06/2022|2.88|1|15960000000|15800000000
2022-10-30 17:10:53|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||||
2022-10-30 17:10:53|10627|1008732|HK 2001|2.92B|2920000000|1.87|1,424,234|-52.42%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-10-30 17:10:56|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||||
2022-10-30 17:10:57|10629|18741|BVMF MYPK3|2.13B|2130000000|14.09|1,962,581|-5.91%|37|2022-11-09|15/09/2022||0.6646||4240000000|2022-08-10|15/06/2022|1.25|0.963|4190000000|4150000000
2022-10-30 17:10:58|10629|18741|BVMF MYPK3|2.13B|2130000000|14.09|1,962,581|-5.91%|37|2022-11-09|15/09/2022||0.6646||4240000000|2022-08-10|15/06/2022|1.25|0.963|4190000000|4150000000
2022-10-30 17:11:00|10630|12888|EGX SWDY|18.44B|18440000000|8.38|2,010,785|-1.16%|37|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|0.52||20390000000|18834000000
2022-10-30 17:11:02|10630|12888|EGX SWDY|18.44B|18440000000|8.38|2,010,785|-1.16%|37|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|0.52||20390000000|18834000000
2022-10-30 17:11:04|10631|103255|TW 2355|10.77B|10770000000|27.10|806,742|-9.36%|26|2023-03-01|15/12/2022||0.4794||4640000000|2022-11-11|15/09/2022||0.3893||4500000000
2022-10-30 17:11:05|10631|103255|TW 2355|10.77B|10770000000|27.10|806,742|-9.36%|26|2023-03-01|15/12/2022||0.4794||4640000000|2022-11-11|15/09/2022||0.3893||4500000000
2022-10-30 17:11:07|10632|1082079|HK 6100|3.53B|3530000000|6.73|259,762|-40.12%|10|2022-08-02|15/06/2022|||||2022-05-27|15/03/2022||||
2022-10-30 17:11:07|10632|1082079|HK 6100|3.53B|3530000000|6.73|259,762|-40.12%|10|2022-08-02|15/06/2022|||||2022-05-27|15/03/2022||||
2022-10-30 17:11:10|10633|103389|TW 2605|10.48B|10480000000|17.90|4,532,670|-35.38%|25|2022-11-09|15/09/2022||0.42||1210000000|2022-08-09|15/06/2022|0.1|0.33|995300000|1160000000
2022-10-30 17:11:10|10633|103389|TW 2605|10.48B|10480000000|17.90|4,532,670|-35.38%|25|2022-11-09|15/09/2022||0.42||1210000000|2022-08-09|15/06/2022|0.1|0.33|995300000|1160000000
2022-10-30 17:11:13|10634|1012379|TWO 4162|13.06B|13060000000|90.90|14,813|54.33%|26|2023-03-01|15/12/2022||0.96||252000000|2022-11-30|15/09/2022||0.85||225000000
2022-10-30 17:11:14|10634|1012379|TWO 4162|13.06B|13060000000|90.90|14,813|54.33%|26|2023-03-01|15/12/2022||0.96||252000000|2022-11-30|15/09/2022||0.85||225000000
2022-10-30 17:11:15|10635|1117969|HK 1890|4.07B|4070000000|2.02|1,134,792|-52.91%|0||
2022-10-30 17:11:16|10635|1117969|HK 1890|4.07B|4070000000|2.02|1,134,792|-52.91%|0||
2022-10-30 17:11:17|10636|950273|KL GNIC|689.53M|689530000|1.030|790,121|-49.2%|26|2023-02-20|15/12/2022|||||2022-11-01|15/09/2022|0.02||46030000|
2022-10-30 17:11:18|10636|950273|KL GNIC|689.53M|689530000|1.030|790,121|-49.2%|26|2023-02-20|15/12/2022|||||2022-11-01|15/09/2022|0.02||46030000|
2022-10-30 17:11:21|10637|43462|KS 073240|856.04B|856040000000|2,980|286,889|-44.3%|38|2023-02-10|15/12/2022||198.00||840000000000|2022-11-17|15/09/2022||40.00||748000000000
2022-10-30 17:11:21|10637|43462|KS 073240|856.04B|856040000000|2,980|286,889|-44.3%|38|2023-02-10|15/12/2022||198.00||840000000000|2022-11-17|15/09/2022||40.00||748000000000
2022-10-30 17:11:24|10638|1061667|KQ 166090|592.58B|592580000000|30,000|116,447|-41.29%|24|2023-03-01|15/12/2022||||81150000000|2022-11-17|15/09/2022||||75200000000
2022-10-30 17:11:25|10638|1061667|KQ 166090|592.58B|592580000000|30,000|116,447|-41.29%|24|2023-03-01|15/12/2022||||81150000000|2022-11-17|15/09/2022||||75200000000
2022-10-30 17:11:27|10639|979582|KQ 065660|140.13B|140130000000|14,400|36,829|-75.34%|22|2022-08-10|15/06/2022|-220.18||1780000000||2022-05-13|15/03/2022|-273.09||1670000000|
2022-10-30 17:11:27|10639|979582|KQ 065660|140.13B|140130000000|14,400|36,829|-75.34%|22|2022-08-10|15/06/2022|-220.18||1780000000||2022-05-13|15/03/2022|-273.09||1670000000|
2022-10-30 17:11:30|10640|103360|TW 2501|16.87B|16870000000|14.55|529,383|-25.38%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0.09||2350000000|
2022-10-30 17:11:30|10640|103360|TW 2501|16.87B|16870000000|14.55|529,383|-25.38%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0.09||2350000000|
2022-10-30 17:11:33|10641|103196|TW 2031|10.97B|10970000000|34.15|1,800,694|-41.32%|26|2023-03-01|15/12/2022||0.97||4230000000|2022-11-30|15/09/2022||0.92||4030000000
2022-10-30 17:11:34|10641|103196|TW 2031|10.97B|10970000000|34.15|1,800,694|-41.32%|26|2023-03-01|15/12/2022||0.97||4230000000|2022-11-30|15/09/2022||0.92||4030000000
2022-10-30 17:11:37|10642|993203|NS PNBH|75.61B|75610000000|448.35|675,274|-7.15%|26|2023-01-20|15/12/2022||13.73||4840000000|2022-11-30|15/09/2022|15.55|14.32|16830000000|4890000000
2022-10-30 17:11:37|10642|993203|NS PNBH|75.61B|75610000000|448.35|675,274|-7.15%|26|2023-01-20|15/12/2022||13.73||4840000000|2022-11-30|15/09/2022|15.55|14.32|16830000000|4890000000
2022-10-30 17:11:39|10643|18302|NS NCCL|46.43B|46430000000|74.05|3,074,650|4.08%|37|2022-11-08|15/09/2022||1.1||26360000000|2022-08-09|15/06/2022|2|1.97|29590000000|29590000000
2022-10-30 17:11:40|10643|18302|NS NCCL|46.43B|46430000000|74.05|3,074,650|4.08%|37|2022-11-08|15/09/2022||1.1||26360000000|2022-08-09|15/06/2022|2|1.97|29590000000|29590000000
2022-10-30 17:11:42|10644|1166255|KQ 294090|487.89B|487890000000|16,100|101,160|-36.57%|12|2022-08-16|15/06/2022|-290.63||663800000||2022-05-13|15/03/2022|-342.13||949000000|
2022-10-30 17:11:42|10644|1166255|KQ 294090|487.89B|487890000000|16,100|101,160|-36.57%|12|2022-08-16|15/06/2022|-290.63||663800000||2022-05-13|15/03/2022|-342.13||949000000|
2022-10-30 17:11:44|10645|1169011|BVMF INTB3|11.46B|11460000000|34.99|1,113,706|34.64%|12|2022-10-31|15/09/2022||||1230000000|2022-07-27|15/06/2022|0.2962||1020000000|977600000
2022-10-30 17:11:45|10645|1169011|BVMF INTB3|11.46B|11460000000|34.99|1,113,706|34.64%|12|2022-10-31|15/09/2022||||1230000000|2022-07-27|15/06/2022|0.2962||1020000000|977600000
2022-10-30 17:11:48|10646|17995|NS ALOK|77.95B|77950000000|15.650|2,450,858|-28.86%|26|2022-11-16|15/09/2022|-0.39||16990000000||2022-07-19|15/06/2022|-0.29||19720000000|
2022-10-30 17:11:48|10646|17995|NS ALOK|77.95B|77950000000|15.650|2,450,858|-28.86%|26|2022-11-16|15/09/2022|-0.39||16990000000||2022-07-19|15/06/2022|-0.29||19720000000|
2022-10-30 17:11:50|10647|953529|LON LNTAq|725.07M|725070000|1.50|2,897|-50.5%|20|2023-02-22|15/12/2022||||162060000000|2022-10-24|15/09/2022||||134350000000
2022-10-30 17:11:51|10647|953529|LON LNTAq|725.07M|725070000|1.50|2,897|-50.5%|20|2023-02-22|15/12/2022||||162060000000|2022-10-24|15/09/2022||||134350000000
2022-10-30 17:11:53|10648|41661|KL CAPI|2.54B|2540000000|0.610|4,263,894|-47.41%|37|2022-11-21|15/09/2022||-0.0508||3480000000|2022-08-26|15/06/2022|-0.1955|-0.0339|1470000000|2320000000
2022-10-30 17:12:00|10648|41661|KL CAPI|2.54B|2540000000|0.610|4,263,894|-47.41%|37|2022-11-21|15/09/2022||-0.0508||3480000000|2022-08-26|15/06/2022|-0.1955|-0.0339|1470000000|2320000000
2022-10-30 17:12:01|10649|100272|NS VAIB|58.65B|58650000000|354.05|653,611|-38.39%|25|2023-01-25|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 17:12:02|10649|100272|NS VAIB|58.65B|58650000000|354.05|653,611|-38.39%|25|2023-01-25|15/12/2022|||||2022-11-03|15/09/2022||||
2022-10-30 17:12:04|10650|950325|KL IOIP|5.56B|5560000000|1.010|455,756|-21.09%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.053|13.00|715900000|
2022-10-30 17:12:04|10650|950325|KL IOIP|5.56B|5560000000|1.010|455,756|-21.09%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.053|13.00|715900000|
2022-10-30 17:12:07|10651|990647|HK 1176|5.2B|5200000000|0.720|3,078,927|-57.89%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2022-10-30 17:12:07|10651|990647|HK 1176|5.2B|5200000000|0.720|3,078,927|-57.89%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2022-10-30 17:12:10|10652|37811|WA GPW|1.34B|1340000000|31.96|56,111|-27.4%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.91||99100000|98250000
2022-10-30 17:12:11|10652|37811|WA GPW|1.34B|1340000000|31.96|56,111|-27.4%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.91||99100000|98250000
2022-10-30 17:12:14|10653|43575|KS 001060|408.1B|408100000000|18,350|54,749|-19.06%|26|2023-03-01|15/12/2022||||182060000000|2022-11-17|15/09/2022||||168060000000
2022-10-30 17:12:16|10653|43575|KS 001060|408.1B|408100000000|18,350|54,749|-19.06%|26|2023-03-01|15/12/2022||||182060000000|2022-11-17|15/09/2022||||168060000000
2022-10-30 17:12:19|10654|978765|NS THYO|33.6B|33600000000|636.00|113,163|-44.19%|26|2023-03-01|15/12/2022||4.65||1360000000|2022-11-14|15/09/2022||4.93||1450000000
2022-10-30 17:12:22|10655|1056491|BVMF BKBR3|2.06B|2060000000|7.63|2,409,726|11.06%|24|2023-02-23|15/12/2022||0.24||1110000000|2022-11-10|15/09/2022||0.04||947310000
2022-10-30 17:12:26|10656|102384|PS RRHI|79.42B|79420000000|53.650|335,211|-13.82%|26|2022-11-03|15/09/2022||0.9025||40740000000|2022-08-10|15/06/2022|1.03|1.03|42940000000|42940000000
2022-10-30 17:12:27|10654|978765|NS THYO|33.6B|33600000000|636.00|113,163|-44.19%|26|2023-03-01|15/12/2022||4.65||1360000000|2022-11-14|15/09/2022||4.93||1450000000
2022-10-30 17:12:30|10657|39850|NS BACO|22.52B|22520000000|153.00|420,907|-33.85%|40|2023-01-12|15/12/2022||3||2410000000|2022-10-14|15/09/2022||2.5||2340000000
2022-10-30 17:12:31|10655|1056491|BVMF BKBR3|2.06B|2060000000|7.63|2,409,726|11.06%|24|2023-02-23|15/12/2022||0.24||1110000000|2022-11-10|15/09/2022||0.04||947310000
2022-10-30 17:12:33|10658|19431|IS GUBRF|47.73B|47730000000|142.90|4,443,489|107.85%|34|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022|-0.21||5480000000|
2022-10-30 17:12:33|10656|102384|PS RRHI|79.42B|79420000000|53.650|335,211|-13.82%|26|2022-11-03|15/09/2022||0.9025||40740000000|2022-08-10|15/06/2022|1.03|1.03|42940000000|42940000000
2022-10-30 17:12:37|10659|18035|NS BEML|130.68B|130680000000|1,566.20|227,359|-2.44%|30|2022-11-11|15/09/2022||||10050000000|2022-08-04|15/06/2022|-15.97|-16.01|6660000000|6630000000
2022-10-30 17:12:37|10657|39850|NS BACO|22.52B|22520000000|153.00|420,907|-33.85%|40|2023-01-12|15/12/2022||3||2410000000|2022-10-14|15/09/2022||2.5||2340000000
2022-10-30 17:12:39|10658|19431|IS GUBRF|47.73B|47730000000|142.90|4,443,489|107.85%|34|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022|-0.21||5480000000|
2022-10-30 17:12:39|10660|19370|IS DOHOL|15.66B|15660000000|5.990|191,865,186|125.19%|36|2022-11-09|15/09/2022|||||2022-08-19|15/06/2022|0.6||10880000000|
2022-10-30 17:12:42|10659|18035|NS BEML|130.68B|130680000000|1,566.20|227,359|-2.44%|30|2022-11-11|15/09/2022||||10050000000|2022-08-04|15/06/2022|-15.97|-16.01|6660000000|6630000000
2022-10-30 17:12:42|10661|979194|KQ 031390|500.58B|500580000000|38,550|175,935|0%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-10-30 17:12:44|10662|1166991|HK 9993|14.08B|14080000000|3.48|3,353,616|-14.5%|0||
2022-10-30 17:12:45|10660|19370|IS DOHOL|15.66B|15660000000|5.990|191,865,186|125.19%|36|2022-11-09|15/09/2022|||||2022-08-19|15/06/2022|0.6||10880000000|
2022-10-30 17:12:47|10661|979194|KQ 031390|500.58B|500580000000|38,550|175,935|0%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-10-30 17:12:48|10663|979452|KQ 052400|209.34B|209340000000|15,400|94,503|-55.36%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|855.11||68100000000|
2022-10-30 17:12:48|10662|1166991|HK 9993|14.08B|14080000000|3.48|3,353,616|-14.5%|0||
2022-10-30 17:12:50|10664|980648|BE NFSt|1.1B|1100000000|1.020|-|16.57%|0||
2022-10-30 17:12:51|10663|979452|KQ 052400|209.34B|209340000000|15,400|94,503|-55.36%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|855.11||68100000000|
2022-10-30 17:12:52|10664|980648|BE NFSt|1.1B|1100000000|1.020|-|16.57%|0||
2022-10-30 17:12:53|10665|1052402|NYSE QD|209.35M|209350000|0.829|634,275|-50.35%|23|2022-11-22|15/09/2022||0.8281||243960000|2022-09-06|15/06/2022|-0.25|0.8281|105450000|282170000
2022-10-30 17:12:54|10665|1052402|NYSE QD|209.35M|209350000|0.829|634,275|-50.35%|23|2022-11-22|15/09/2022||0.8281||243960000|2022-09-06|15/06/2022|-0.25|0.8281|105450000|282170000
2022-10-30 17:12:56|10666|102222|PS DMC|126B|126000000000|9.490|6,706,633|19.37%|26|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.68||37700000000|37700000000
2022-10-30 17:12:57|10666|102222|PS DMC|126B|126000000000|9.490|6,706,633|19.37%|26|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.68||37700000000|37700000000
2022-10-30 17:12:59|10667|979653|KQ 074600|615.14B|615140000000|23,400|326,275|-6.96%|25|2022-11-17|15/09/2022||674.43||186450000000|2022-08-16|15/06/2022|912.19|774.74|192200000000|185850000000
2022-10-30 17:13:00|10667|979653|KQ 074600|615.14B|615140000000|23,400|326,275|-6.96%|25|2022-11-17|15/09/2022||674.43||186450000000|2022-08-16|15/06/2022|912.19|774.74|192200000000|185850000000
2022-10-30 17:13:02|10668|1012843|TW 6541|11.53B|11530000000|32.70|1,326,392|-36.5%|24|2023-03-01|15/12/2022||-0.92||3000000|2022-11-30|15/09/2022||-0.95||3000000
2022-10-30 17:13:02|10668|1012843|TW 6541|11.53B|11530000000|32.70|1,326,392|-36.5%|24|2023-03-01|15/12/2022||-0.92||3000000|2022-11-30|15/09/2022||-0.95||3000000
2022-10-30 17:13:06|10669|1072173|KQ 042000|219.74B|219740000000|9,800|97,508|-65.97%|23|2022-11-17|15/09/2022||-248.31||77700000000|2022-08-16|15/06/2022|-318.49|-178.83|70540000000|79580000000
2022-10-30 17:13:08|10669|1072173|KQ 042000|219.74B|219740000000|9,800|97,508|-65.97%|23|2022-11-17|15/09/2022||-248.31||77700000000|2022-08-16|15/06/2022|-318.49|-178.83|70540000000|79580000000
2022-10-30 17:13:09|10670|43387|KS 012630|297.14B|297140000000|5,420|56,240|-48.63%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|543||1346200000000|
2022-10-30 17:13:10|10670|43387|KS 012630|297.14B|297140000000|5,420|56,240|-48.63%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|543||1346200000000|
2022-10-30 17:13:13|10671|1095935|HK 2552|1.95B|1950000000|2.02|2,098,566|-51.21%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-10-30 17:13:15|10671|1095935|HK 2552|1.95B|1950000000|2.02|2,098,566|-51.21%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-10-30 17:13:16|10672|50069|HK 2877|3.7B|3700000000|4.90|526,256|-34.67%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 17:13:17|10672|50069|HK 2877|3.7B|3700000000|4.90|526,256|-34.67%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 17:13:22|10673|29589|NYSE TGS|2.52B|2520000000|8.450|138,324|59.13%|28|2022-11-09|15/09/2022||-0.2|||2022-08-09|15/06/2022|0.2111|0.0959|209800000|223160000
2022-10-30 17:13:22|10673|29589|NYSE TGS|2.52B|2520000000|8.450|138,324|59.13%|28|2022-11-09|15/09/2022||-0.2|||2022-08-09|15/06/2022|0.2111|0.0959|209800000|223160000
2022-10-30 17:13:24|10674|1167308|BVMF AERI3|1.33B|1330000000|1.74|3,919,794|-77.84%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.04||651700000|649000000
2022-10-30 17:13:25|10674|1167308|BVMF AERI3|1.33B|1330000000|1.74|3,919,794|-77.84%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.04||651700000|649000000
2022-10-30 17:13:27|10675|962574|BVMF AESB3|5.81B|5810000000|9.70|2,204,468|-9.6%|27|2023-02-22|15/12/2022||-0.0223||617410000|2022-11-03|15/09/2022||0.038||606480000
2022-10-30 17:13:27|10675|962574|BVMF AESB3|5.81B|5810000000|9.70|2,204,468|-9.6%|27|2023-02-22|15/12/2022||-0.0223||617410000|2022-11-03|15/09/2022||0.038||606480000
2022-10-30 17:13:29|10676|1161013|HK 9983|2.92B|2920000000|2.30|1,374,952|-59.65%|0||
2022-10-30 17:13:29|10676|1161013|HK 9983|2.92B|2920000000|2.30|1,374,952|-59.65%|0||
2022-10-30 17:13:32|10677|19513|IS OYAKC|19.24B|19240000000|16.590|20,480,437|141.13%|34|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.57||3050000000|
2022-10-30 17:13:32|10677|19513|IS OYAKC|19.24B|19240000000|16.590|20,480,437|141.13%|34|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|0.57||3050000000|
2022-10-30 17:13:35|10678|979379|KQ 045390|200.14B|200140000000|2,840|623,465|-56.84%|22|2022-08-12|15/06/2022|29.96||26020000000||2022-05-13|15/03/2022|23.51||24890000000|
2022-10-30 17:13:35|10678|979379|KQ 045390|200.14B|200140000000|2,840|623,465|-56.84%|22|2022-08-12|15/06/2022|29.96||26020000000||2022-05-13|15/03/2022|23.51||24890000000|
2022-10-30 17:13:38|10679|979662|KQ 078130|317.13B|317130000000|2,485|945,734|-42.07%|22|2022-08-16|15/06/2022|-8.77||29070000000||2022-05-16|15/03/2022|-18.54||30100000000|
2022-10-30 17:13:38|10679|979662|KQ 078130|317.13B|317130000000|2,485|945,734|-42.07%|22|2022-08-16|15/06/2022|-8.77||29070000000||2022-05-16|15/03/2022|-18.54||30100000000|
2022-10-30 17:13:40|10680|943443|HK 0468|1.51B|1510000000|1.13|3,418,902|-64.69%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-10-30 17:13:40|10680|943443|HK 0468|1.51B|1510000000|1.13|3,418,902|-64.69%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-10-30 17:13:42|10681|18756|BVMF POMO4|2.44B|2440000000|2.76|5,196,406|7.92%|34|2022-11-07|15/09/2022||0.03||938760000|2022-08-01|15/06/2022|0.03|0.03|1150000000|1050000000
2022-10-30 17:13:43|10681|18756|BVMF POMO4|2.44B|2440000000|2.76|5,196,406|7.92%|34|2022-11-07|15/09/2022||0.03||938760000|2022-08-01|15/06/2022|0.03|0.03|1150000000|1050000000
2022-10-30 17:13:46|10682|979766|KQ 091700|440.53B|440530000000|8,030|268,279|-14.03%|27|2023-03-01|15/12/2022||173.87||314380000000|2022-11-17|15/09/2022||161.8||315520000000
2022-10-30 17:13:46|10682|979766|KQ 091700|440.53B|440530000000|8,030|268,279|-14.03%|27|2023-03-01|15/12/2022||173.87||314380000000|2022-11-17|15/09/2022||161.8||315520000000
2022-10-30 17:13:48|10683|1163131|HK 1477|5.12B|5120000000|7.62|311,963|-54.96%|0||
2022-10-30 17:13:48|10683|1163131|HK 1477|5.12B|5120000000|7.62|311,963|-54.96%|0||
2022-10-30 17:13:50|10684|950210|KL DUFU|1.25B|1250000000|2.35|936,402|-47.07%|23|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.06||91790000|
2022-10-30 17:13:50|10684|950210|KL DUFU|1.25B|1250000000|2.35|936,402|-47.07%|23|2022-11-09|15/09/2022|||||2022-08-02|15/06/2022|0.06||91790000|
2022-10-30 17:13:53|10685|979274|KQ 036930|531.61B|531610000000|11,100|703,912|-1.33%|26|2023-02-01|15/12/2022||||124700000000|2022-11-17|15/09/2022||||113650000000
2022-10-30 17:13:56|10686|980078|KQ 214450|597.56B|597560000000|59,900|40,564|-34.89%|26|2023-01-30|15/12/2022||1312||49900000000|2022-11-10|15/09/2022||1429||45050000000
2022-10-30 17:13:58|10685|979274|KQ 036930|531.61B|531610000000|11,100|703,912|-1.33%|26|2023-02-01|15/12/2022||||124700000000|2022-11-17|15/09/2022||||113650000000
2022-10-30 17:13:59|10687|100104|HK 1668|4.35B|4350000000|0.380|8,375,954|-34.48%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-10-30 17:14:01|10686|980078|KQ 214450|597.56B|597560000000|59,900|40,564|-34.89%|26|2023-01-30|15/12/2022||1312||49900000000|2022-11-10|15/09/2022||1429||45050000000
2022-10-30 17:14:01|10688|40451|IS BERA|7.95B|7950000000|23.260|14,581,803|141.79%|22|2022-08-18|15/06/2022|1.09||2120000000||2022-03-31|15/03/2022|0.65||1680000000|
2022-10-30 17:14:03|10687|100104|HK 1668|4.35B|4350000000|0.380|8,375,954|-34.48%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-10-30 17:14:04|10689|43394|KS 049770|499.76B|499760000000|129,500|2,659|-36.83%|36|2023-02-09|15/12/2022||||966450000000|2022-11-17|15/09/2022||||1086750000000
2022-10-30 17:14:06|10688|40451|IS BERA|7.95B|7950000000|23.260|14,581,803|141.79%|22|2022-08-18|15/06/2022|1.09||2120000000||2022-03-31|15/03/2022|0.65||1680000000|
2022-10-30 17:14:09|10689|43394|KS 049770|499.76B|499760000000|129,500|2,659|-36.83%|36|2023-02-09|15/12/2022||||966450000000|2022-11-17|15/09/2022||||1086750000000
2022-10-30 17:14:13|10690|979665|KQ 078160|230.07B|230070000000|14,250|53,428|-37.22%|24|2023-03-01|15/12/2022||||16100000000|2022-11-17|15/09/2022||||15100000000
2022-10-30 17:14:16|10691|979796|KQ 095610|272.77B|272770000000|15,550|63,670|-41.65%|26|2022-11-17|15/09/2022||||94300000000|2022-08-12|15/06/2022|633.62||88300000000|88300000000
2022-10-30 17:14:18|10690|979665|KQ 078160|230.07B|230070000000|14,250|53,428|-37.22%|24|2023-03-01|15/12/2022||||16100000000|2022-11-17|15/09/2022||||15100000000
2022-10-30 17:14:19|10692|986320|NS DIBL|31.78B|31780000000|217.90|360,582|-63.72%|27|2022-11-14|15/09/2022||||24160000000|2022-08-15|15/06/2022|0.2|0.2|26220000000|26220000000
2022-10-30 17:14:20|10691|979796|KQ 095610|272.77B|272770000000|15,550|63,670|-41.65%|26|2022-11-17|15/09/2022||||94300000000|2022-08-12|15/06/2022|633.62||88300000000|88300000000
2022-10-30 17:14:21|10693|19436|IS HEKTS|34.62B|34620000000|27.920|67,999,691|805.91%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.24||1450000000|
2022-10-30 17:14:22|10692|986320|NS DIBL|31.78B|31780000000|217.90|360,582|-63.72%|27|2022-11-14|15/09/2022||||24160000000|2022-08-15|15/06/2022|0.2|0.2|26220000000|26220000000
2022-10-30 17:14:23|10694|101633|JK WIKA|8.16T|8160000000000|910|24,672,216|-26.91%|25|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-1.63||4021000000000|4020700000000
2022-10-30 17:14:27|10695|37759|WA CIEP|1.73B|1730000000|32.90|65,204|-7.32%|35|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|0.85||1240000000|1210000000
2022-10-30 17:14:27|10693|19436|IS HEKTS|34.62B|34620000000|27.920|67,999,691|805.91%|23|2022-10-27|15/09/2022|||||2022-08-31|15/06/2022|0.24||1450000000|
2022-10-30 17:14:30|10694|101633|JK WIKA|8.16T|8160000000000|910|24,672,216|-26.91%|25|2022-11-01|15/09/2022|||||2022-08-30|15/06/2022|-1.63||4021000000000|4020700000000
2022-10-30 17:14:30|10696|1062273|IS ENJSA|23.62B|23620000000|20.00|11,109,382|70.07%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.83||19210000000|19900000000
2022-10-30 17:14:33|10697|101631|JK WSKT|13.48T|13480000000000|468|31,175,489|-42.76%|26|2023-02-16|15/12/2022||16.54|||2022-11-03|15/09/2022||-11.89||
2022-10-30 17:14:33|10695|37759|WA CIEP|1.73B|1730000000|32.90|65,204|-7.32%|35|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|0.85||1240000000|1210000000
2022-10-30 17:14:37|10698|947439|NS CEAT|61.58B|61580000000|1,522.15|283,278|22.05%|32|2023-02-01|15/12/2022||14.20||27030000000|2022-10-26|15/09/2022||11.67||28710000000
2022-10-30 17:14:38|10696|1062273|IS ENJSA|23.62B|23620000000|20.00|11,109,382|70.07%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.83||19210000000|19900000000
2022-10-30 17:14:39|10699|946381|HK 0520|4.5B|4500000000|4.15|7,329,912|-27.19%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-10-30 17:14:40|10697|101631|JK WSKT|13.48T|13480000000000|468|31,175,489|-42.76%|26|2023-02-16|15/12/2022||16.54|||2022-11-03|15/09/2022||-11.89||
2022-10-30 17:14:42|10700|1006224|KQ 183300|455.86B|455860000000|45,700|35,719|-44%|25|2022-11-17|15/09/2022||1265||73000000000|2022-08-16|15/06/2022|997.45|1116|71870000000|70000000000
2022-10-30 17:14:44|10698|947439|NS CEAT|61.58B|61580000000|1,522.15|283,278|22.05%|32|2023-02-01|15/12/2022||14.20||27030000000|2022-10-26|15/09/2022||11.67||28710000000
2022-10-30 17:14:45|10701|1142501|KQ 319660|435.89B|435890000000|14,850|278,503|-23.16%|14|2022-11-16|15/09/2022||||138050000000|2022-08-12|15/06/2022|1557.06||121700000000|121700000000
2022-10-30 17:14:46|10699|946381|HK 0520|4.5B|4500000000|4.15|7,329,912|-27.19%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-10-30 17:14:48|10702|1142482|KQ 299660|144.51B|144510000000|14,850|107,250|-79.2%|17|2022-08-12|15/06/2022|-428.69||||2022-05-16|15/03/2022|-495.7|||
2022-10-30 17:14:48|10700|1006224|KQ 183300|455.86B|455860000000|45,700|35,719|-44%|25|2022-11-17|15/09/2022||1265||73000000000|2022-08-16|15/06/2022|997.45|1116|71870000000|70000000000
2022-10-30 17:14:51|10701|1142501|KQ 319660|435.89B|435890000000|14,850|278,503|-23.16%|14|2022-11-16|15/09/2022||||138050000000|2022-08-12|15/06/2022|1557.06||121700000000|121700000000
2022-10-30 17:14:51|10703|19433|IS HALKB|41B|41000000000|8.25|196,710,765|86.23%|37|2023-02-13|15/12/2022||1.12||11340000000|2022-11-10|15/09/2022||0.8543||12580000000
2022-10-30 17:14:53|10702|1142482|KQ 299660|144.51B|144510000000|14,850|107,250|-79.2%|17|2022-08-12|15/06/2022|-428.69||||2022-05-16|15/03/2022|-495.7|||
2022-10-30 17:14:55|10704|18178|NS HEGL|41.02B|41020000000|1,062.90|231,878|-48.35%|30|2022-11-08|15/09/2022||||5000000000|2022-08-10|15/06/2022|34.61||7220000000|7220000000
2022-10-30 17:14:56|10703|19433|IS HALKB|41B|41000000000|8.25|196,710,765|86.23%|37|2023-02-13|15/12/2022||1.12||11340000000|2022-11-10|15/09/2022||0.8543||12580000000
2022-10-30 17:14:57|10705|958368|KL SCOG|1.93B|1930000000|1.500|116,039|-8.54%|25|2022-11-21|15/09/2022|||||2022-08-23|15/06/2022|0.0251|0.0267|557900000|557900000
2022-10-30 17:14:59|10704|18178|NS HEGL|41.02B|41020000000|1,062.90|231,878|-48.35%|30|2022-11-08|15/09/2022||||5000000000|2022-08-10|15/06/2022|34.61||7220000000|7220000000
2022-10-30 17:15:01|10706|992737|KQ 217270|429.89B|429890000000|13,050|66,763|-39.44%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-877||6190000000|
2022-10-30 17:15:01|10705|958368|KL SCOG|1.93B|1930000000|1.500|116,039|-8.54%|25|2022-11-21|15/09/2022|||||2022-08-23|15/06/2022|0.0251|0.0267|557900000|557900000
2022-10-30 17:15:04|10706|992737|KQ 217270|429.89B|429890000000|13,050|66,763|-39.44%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-877||6190000000|
2022-10-30 17:15:04|10707|990500|HK 0863|964.6M|964600000|2.20|495,811|-83.92%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2022-10-30 17:15:06|10707|990500|HK 0863|964.6M|964600000|2.20|495,811|-83.92%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2022-10-30 17:15:07|10708|945149|DFM AMANT|2.24B|2240000000|0.905|1,333,459|-19.91%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.01||126400000|
2022-10-30 17:15:08|10708|945149|DFM AMANT|2.24B|2240000000|0.905|1,333,459|-19.91%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.01||126400000|
2022-10-30 17:15:10|10709|979433|KQ 050890|253.45B|253450000000|4,165|209,707|-37.37%|24|2023-01-18|15/12/2022||||86200000000|2022-11-17|15/09/2022||||64800000000
2022-10-30 17:15:11|10709|979433|KQ 050890|253.45B|253450000000|4,165|209,707|-37.37%|24|2023-01-18|15/12/2022||||86200000000|2022-11-17|15/09/2022||||64800000000
2022-10-30 17:15:13|10710|1155950|HK 9928|369.63M|369630000|0.38|2,147,427|-89.65%|10|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 17:15:14|10710|1155950|HK 9928|369.63M|369630000|0.38|2,147,427|-89.65%|10|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-10-30 17:15:17|10711|979110|KQ 018000|226.16B|226160000000|1,850|623,766|-46.38%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-56.62||72430000000|
2022-10-30 17:15:20|10712|103161|TW 1789|18.7B|18700000000|23.65|2,045,617|-4.64%|34|2023-02-24|15/12/2022||0.12||855000000|2022-11-07|15/09/2022||0.13||828000000
2022-10-30 17:15:23|10713|103250|TW 2349|4.86B|4860000000|7.000|1,274,670|-28.43%|32|2022-10-26|15/09/2022|||||2022-07-13|15/06/2022|0.04||2040000000|
2022-10-30 17:15:24|10711|979110|KQ 018000|226.16B|226160000000|1,850|623,766|-46.38%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-56.62||72430000000|
2022-10-30 17:15:27|10712|103161|TW 1789|18.7B|18700000000|23.65|2,045,617|-4.64%|34|2023-02-24|15/12/2022||0.12||855000000|2022-11-07|15/09/2022||0.13||828000000
2022-10-30 17:15:27|10714|104349|PSX UBL|136.72B|136720000000|112.40|625,678|-19.46%|26|2023-02-21|15/12/2022|||||2022-10-19|15/09/2022|5.32||83580000000|
2022-10-30 17:15:29|10713|103250|TW 2349|4.86B|4860000000|7.000|1,274,670|-28.43%|32|2022-10-26|15/09/2022|||||2022-07-13|15/06/2022|0.04||2040000000|
2022-10-30 17:15:30|10715|979343|KQ 041960|447.85B|447850000000|7,010|92,640|-22.02%|22|2022-08-12|15/06/2022|17.32||11570000000||2022-05-13|15/03/2022|-1.53||9820000000|
2022-10-30 17:15:31|10714|104349|PSX UBL|136.72B|136720000000|112.40|625,678|-19.46%|26|2023-02-21|15/12/2022|||||2022-10-19|15/09/2022|5.32||83580000000|
2022-10-30 17:15:32|10716|990208|HK 0305|2.11B|2110000000|0.640|1,804,858|-60.74%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-10-30 17:15:33|10715|979343|KQ 041960|447.85B|447850000000|7,010|92,640|-22.02%|22|2022-08-12|15/06/2022|17.32||11570000000||2022-05-13|15/03/2022|-1.53||9820000000|
2022-10-30 17:15:35|10716|990208|HK 0305|2.11B|2110000000|0.640|1,804,858|-60.74%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-10-30 17:15:36|10717|41674|KL PREI|3.79B|3790000000|1.240|351,639|-12.68%|26|2023-01-26|15/12/2022||7.00|||2022-10-27|15/09/2022|0.02||143600000|
2022-10-30 17:15:37|10717|41674|KL PREI|3.79B|3790000000|1.240|351,639|-12.68%|26|2023-01-26|15/12/2022||7.00|||2022-10-27|15/09/2022|0.02||143600000|
2022-10-30 17:15:38|10718|943501|HK 1622|5.9B|5900000000|1.66|2,814,210|-30.54%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-10-30 17:15:39|10718|943501|HK 1622|5.9B|5900000000|1.66|2,814,210|-30.54%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-10-30 17:15:41|10719|1089235|KQ 226950|265.84B|265840000000|19,400|92,363|-49.61%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-624.55||1860000000|
2022-10-30 17:15:41|10719|1089235|KQ 226950|265.84B|265840000000|19,400|92,363|-49.61%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-624.55||1860000000|
2022-10-30 17:15:43|10720|1169005|NS INDG|68.07B|68070000000|1,430.05|73,789|-40.17%|12|2023-03-01|15/12/2022||||3000000000|2022-11-30|15/09/2022||||2500000000
2022-10-30 17:15:43|10720|1169005|NS INDG|68.07B|68070000000|1,430.05|73,789|-40.17%|12|2023-03-01|15/12/2022||||3000000000|2022-11-30|15/09/2022||||2500000000
2022-10-30 17:15:47|10721|13204|QE GISS|3.46B|3460000000|1.860|9,710,744|-1.63%|35|2023-02-15|15/12/2022|||||2022-10-28|15/09/2022|0.05|0.0554|926900000|922050000
2022-10-30 17:15:48|10721|13204|QE GISS|3.46B|3460000000|1.860|9,710,744|-1.63%|35|2023-02-15|15/12/2022|||||2022-10-28|15/09/2022|0.05|0.0554|926900000|922050000
2022-10-30 17:15:50|10722|959123|BMV NEMAKA|16.22B|16220000000|5.31|2,928,427|11.79%|29|2023-02-15|15/12/2022||0.1052|||2022-10-18|15/09/2022|0.12|0.14|24660000000|
2022-10-30 17:15:50|10722|959123|BMV NEMAKA|16.22B|16220000000|5.31|2,928,427|11.79%|29|2023-02-15|15/12/2022||0.1052|||2022-10-18|15/09/2022|0.12|0.14|24660000000|
2022-10-30 17:15:53|10723|19601|IS ULKER|8.84B|8840000000|25.86|8,971,045|28.15%|37|2022-11-10|15/09/2022||0.94||5100000000|2022-08-16|15/06/2022|-1.9|-1.08|5990000000|5620000000
2022-10-30 17:15:53|10723|19601|IS ULKER|8.84B|8840000000|25.86|8,971,045|28.15%|37|2022-11-10|15/09/2022||0.94||5100000000|2022-08-16|15/06/2022|-1.9|-1.08|5990000000|5620000000
2022-10-30 17:15:56|10724|945158|NS PLMD|88.25B|88250000000|920.55|88,406|-0.34%|26|2023-01-26|15/12/2022|||||2022-10-31|15/09/2022||||
2022-10-30 17:15:56|10724|945158|NS PLMD|88.25B|88250000000|920.55|88,406|-0.34%|26|2023-01-26|15/12/2022|||||2022-10-31|15/09/2022||||
2022-10-30 17:15:59|10725|946714|NS JCHA|31.92B|31920000000|1,172.35|15,455|-43.45%|26|2023-02-06|15/12/2022||3.00||4680000000|2022-10-19|15/09/2022|-19.5|-9|3080000000|4430000000
2022-10-30 17:16:00|10725|946714|NS JCHA|31.92B|31920000000|1,172.35|15,455|-43.45%|26|2023-02-06|15/12/2022||3.00||4680000000|2022-10-19|15/09/2022|-19.5|-9|3080000000|4430000000
2022-10-30 17:16:03|10726|19528|IS OTKAR|12.49B|12490000000|520.30|318,471|54.39%|26|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|14.26||2360000000|2330000000
2022-10-30 17:16:05|10727|1162796|NASDAQ EBON|56.72M|56720000|0.301|569,635|-86.12%|0||
2022-10-30 17:16:07|10726|19528|IS OTKAR|12.49B|12490000000|520.30|318,471|54.39%|26|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|14.26||2360000000|2330000000
2022-10-30 17:16:08|10727|1162796|NASDAQ EBON|56.72M|56720000|0.301|569,635|-86.12%|0||
2022-10-30 17:16:09|10728|102564|BK KSL|16.67B|16670000000|3.780|5,222,280|-2.07%|25|2022-12-21|15/10/2022|||||2022-09-09|15/07/2022|0.12||5490000000|
2022-10-30 17:16:10|10728|102564|BK KSL|16.67B|16670000000|3.780|5,222,280|-2.07%|25|2022-12-21|15/10/2022|||||2022-09-09|15/07/2022|0.12||5490000000|
2022-10-30 17:16:12|10729|18120|NS EPLI|49.69B|49690000000|157.95|476,244|-26.47%|25|2022-11-10|15/09/2022||2.40||9360000000|2022-07-26|15/06/2022|1.1|1.08|8320000000|8320000000
2022-10-30 17:16:13|10729|18120|NS EPLI|49.69B|49690000000|157.95|476,244|-26.47%|25|2022-11-10|15/09/2022||2.40||9360000000|2022-07-26|15/06/2022|1.1|1.08|8320000000|8320000000
2022-10-30 17:16:18|10730|1062260|KS 284740|649.13B|649130000000|28,950|26,070|-33.45%|21|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1519.59||262700000000|
2022-10-30 17:16:18|10730|1062260|KS 284740|649.13B|649130000000|28,950|26,070|-33.45%|21|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1519.59||262700000000|
2022-10-30 17:16:21|10731|43968|KS 057050|515.15B|515150000000|45,000|9,808|-35.81%|32|2023-02-07|15/12/2022||1883||294000000000|2022-11-17|15/09/2022||2108||271000000000
2022-10-30 17:16:21|10731|43968|KS 057050|515.15B|515150000000|45,000|9,808|-35.81%|32|2023-02-07|15/12/2022||1883||294000000000|2022-11-17|15/09/2022||2108||271000000000
2022-10-30 17:16:24|10732|43736|KS 006060|189.76B|189760000000|3,755|131,872|-44.12%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|229.7||525300000000|
2022-10-30 17:16:25|10732|43736|KS 006060|189.76B|189760000000|3,755|131,872|-44.12%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|229.7||525300000000|
2022-10-30 17:16:28|10733|18622|BVMF BRPR3|2.77B|2770000000|5.96|2,190,863|-16.35%|38|2023-02-07|15/12/2022||0.0809|||2022-11-03|15/09/2022||0.0747||149830000
2022-10-30 17:16:28|10733|18622|BVMF BRPR3|2.77B|2770000000|5.96|2,190,863|-16.35%|38|2023-02-07|15/12/2022||0.0809|||2022-11-03|15/09/2022||0.0747||149830000
2022-10-30 17:16:30|10734|21090|NYSE SOL|272.74M|272740000|4.360|715,461|-50.96%|35|2022-12-06|15/09/2022||0.0067||22250000|2022-09-07|15/06/2022|-0.01|0.0167|8610000|14410000
2022-10-30 17:16:30|10734|21090|NYSE SOL|272.74M|272740000|4.360|715,461|-50.96%|35|2022-12-06|15/09/2022||0.0067||22250000|2022-09-07|15/06/2022|-0.01|0.0167|8610000|14410000
2022-10-30 17:16:34|10735|103052|TW 1444|9.7B|9700000000|10.25|4,526,898|-11.26%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.33|0.1|3720000000|2620000000
2022-10-30 17:16:34|10735|103052|TW 1444|9.7B|9700000000|10.25|4,526,898|-11.26%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.33|0.1|3720000000|2620000000
2022-10-30 17:16:37|10736|1010624|HK 1257|2.64B|2640000000|1.28|1,263,279|-53.28%|13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2022-10-30 17:16:37|10736|1010624|HK 1257|2.64B|2640000000|1.28|1,263,279|-53.28%|13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2022-10-30 17:16:41|10737|1166246|HK 6988|3.04B|3040000000|1.31|27,318,256|-44.49%|6|2022-08-31|15/06/2022|0.03||1370000000||2022-03-20|15/12/2021|0.06||771600000|
2022-10-30 17:16:42|10737|1166246|HK 6988|3.04B|3040000000|1.31|27,318,256|-44.49%|6|2022-08-31|15/06/2022|0.03||1370000000||2022-03-20|15/12/2021|0.06||771600000|
2022-10-30 17:16:45|10738|41639|KL UMWS|3.89B|3890000000|3.33|304,047|-2.35%|38|2023-03-01|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022||0.1079||3120000000
2022-10-30 17:16:45|10738|41639|KL UMWS|3.89B|3890000000|3.33|304,047|-2.35%|38|2023-03-01|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022||0.1079||3120000000
2022-10-30 17:16:47|10739|1030904|KL LOTT|3.01B|3010000000|1.320|1,122,703|-47.98%|24|2023-01-25|15/12/2022|||||2022-11-02|15/09/2022|-0.16||2370000000|
2022-10-30 17:16:48|10739|1030904|KL LOTT|3.01B|3010000000|1.320|1,122,703|-47.98%|24|2023-01-25|15/12/2022|||||2022-11-02|15/09/2022|-0.16||2370000000|
2022-10-30 17:16:50|10740|1166438|HK 6998|853.41M|853410000|1.69|438,950|-83.27%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-10-30 17:16:50|10740|1166438|HK 6998|853.41M|853410000|1.69|438,950|-83.27%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-10-30 17:16:53|10741|41672|KL BUAB|2.31B|2310000000|0.390|12,028,434|-23.53%|32|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.032||618400000|618400000
2022-10-30 17:16:53|10741|41672|KL BUAB|2.31B|2310000000|0.390|12,028,434|-23.53%|32|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.032||618400000|618400000
2022-10-30 17:16:56|10742|43758|KS 007460|799.05B|799050000000|1,050|4,530,628|-43.85%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-54||37270000000|
2022-10-30 17:16:56|10742|43758|KS 007460|799.05B|799050000000|1,050|4,530,628|-43.85%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-54||37270000000|
2022-10-30 17:17:00|10743|41450|SN FORUS|264.34B|264340000000|1,022.70|168,793.58|-4.55%|29|2022-11-21|15/09/2022|||||2022-08-25|15/06/2022|29.8||73200000000|79110000000
2022-10-30 17:17:00|10743|41450|SN FORUS|264.34B|264340000000|1,022.70|168,793.58|-4.55%|29|2022-11-21|15/09/2022|||||2022-08-25|15/06/2022|29.8||73200000000|79110000000
2022-10-30 17:17:02|10744|996172|BVMF PARD3|2.92B|2920000000|23.05|464,358|4.96%|24|2022-11-10|15/09/2022||0.3887||553130000|2022-08-11|15/06/2022|0.2934|0.2967|520020000|520010000
2022-10-30 17:17:03|10744|996172|BVMF PARD3|2.92B|2920000000|23.05|464,358|4.96%|24|2022-11-10|15/09/2022||0.3887||553130000|2022-08-11|15/06/2022|0.2934|0.2967|520020000|520010000
2022-10-30 17:17:05|10745|100097|HK 1234|4.01B|4010000000|3.35|406,827|-24.38%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-10-30 17:17:05|10745|100097|HK 1234|4.01B|4010000000|3.35|406,827|-24.38%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-10-30 17:17:07|10746|103454|TW 2905|12.41B|12410000000|14.20|702,557|-38.66%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1.57||29370000000|
2022-10-30 17:17:07|10746|103454|TW 2905|12.41B|12410000000|14.20|702,557|-38.66%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1.57||29370000000|
2022-10-30 17:17:09|10747|102349|PS VLL|21.97B|21970000000|1.730|1,528,203|-54.11%|26|2022-11-11|15/09/2022||0.4752||6510000000|2022-08-15|15/06/2022|0.495|0.495|6780000000|6780000000
2022-10-30 17:17:10|10747|102349|PS VLL|21.97B|21970000000|1.730|1,528,203|-54.11%|26|2022-11-11|15/09/2022||0.4752||6510000000|2022-08-15|15/06/2022|0.495|0.495|6780000000|6780000000
2022-10-30 17:17:11|10748|1061947|NYSE ZEPP|79.07M|79070000|1.27|68,717|-84.01%|22|2022-11-28|15/09/2022||2.68||2080000000|2022-08-25|15/06/2022|-0.44|-1.32|1110000000|1090000000
2022-10-30 17:17:12|10748|1061947|NYSE ZEPP|79.07M|79070000|1.27|68,717|-84.01%|22|2022-11-28|15/09/2022||2.68||2080000000|2022-08-25|15/06/2022|-0.44|-1.32|1110000000|1090000000
2022-10-30 17:17:15|10749|103172|TW 1905|18.15B|18150000000|16.70|936,894|-24.77%|25|2022-11-10|15/09/2022||0.09||4940000000|2022-08-11|15/06/2022|0.15|0.09|6220000000|4830000000
2022-10-30 17:17:15|10749|103172|TW 1905|18.15B|18150000000|16.70|936,894|-24.77%|25|2022-11-10|15/09/2022||0.09||4940000000|2022-08-11|15/06/2022|0.15|0.09|6220000000|4830000000
2022-10-30 17:17:17|10750|1167072|HK 2126|1.17B|1170000000|2.84|987,901|-80.17%|0||
2022-10-30 17:17:19|10751|13801|WA EUR|1.53B|1530000000|11.01|152,053|11.78%|37|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022|0.11||7840000000|7510000000
2022-10-30 17:17:21|10750|1167072|HK 2126|1.17B|1170000000|2.84|987,901|-80.17%|0||
2022-10-30 17:17:23|10751|13801|WA EUR|1.53B|1530000000|11.01|152,053|11.78%|37|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022|0.11||7840000000|7510000000
2022-10-30 17:17:27|10752|50114|JO OCEJ|6.72B|6720000000|5,511|75,184|-10.04%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-10-30 17:17:27|10752|50114|JO OCEJ|6.72B|6720000000|5,511|75,184|-10.04%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-10-30 17:17:30|10753|993741|BMV DANHOS13|37.37B|37370000000|24.400|721,981|2.65%|26|2023-02-16|15/12/2022||0.6258||1490000000|2022-10-20|15/09/2022|0.49|0.5897|1350000000|1360000000
2022-10-30 17:17:30|10753|993741|BMV DANHOS13|37.37B|37370000000|24.400|721,981|2.65%|26|2023-02-16|15/12/2022||0.6258||1490000000|2022-10-20|15/09/2022|0.49|0.5897|1350000000|1360000000
2022-10-30 17:17:32|10754|990094|HK 0120|10.25B|10250000000|1.180|1,322,017|12.38%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2022-10-30 17:17:32|10754|990094|HK 0120|10.25B|10250000000|1.180|1,322,017|12.38%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2022-10-30 17:17:34|10755|943437|HK 0337|1.14B|1140000000|0.41|2,171,244|-75.3%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-10-30 17:17:35|10755|943437|HK 0337|1.14B|1140000000|0.41|2,171,244|-75.3%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-10-30 17:17:37|10756|942338|HK 0095|3.72B|3720000000|0.750|8,249,750|-57.63%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-10-30 17:17:37|10756|942338|HK 0095|3.72B|3720000000|0.750|8,249,750|-57.63%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-10-30 17:17:40|10757|103222|TW 2231|18.51B|18510000000|138.00|955,644|-11.23%|25|2022-11-30|15/09/2022||1.43||1250000000|2022-08-31|15/06/2022|0.97|1.43|842300000|1190000000
2022-10-30 17:17:41|10757|103222|TW 2231|18.51B|18510000000|138.00|955,644|-11.23%|25|2022-11-30|15/09/2022||1.43||1250000000|2022-08-31|15/06/2022|0.97|1.43|842300000|1190000000
2022-10-30 17:17:42|10758|104193|PSX HPWR|83.99B|83990000000|64.75|3,179,137|-14.8%|26|2023-02-15|15/12/2022||||46267000000|2022-10-27|15/09/2022|7.01|5.72|29590000000|26340000000
2022-10-30 17:17:43|10758|104193|PSX HPWR|83.99B|83990000000|64.75|3,179,137|-14.8%|26|2023-02-15|15/12/2022||||46267000000|2022-10-27|15/09/2022|7.01|5.72|29590000000|26340000000
2022-10-30 17:17:45|10759|103180|TW 2009|9.94B|9940000000|27.65|2,040,181|-38.83%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.03||777700000|
2022-10-30 17:17:46|10759|103180|TW 2009|9.94B|9940000000|27.65|2,040,181|-38.83%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.03||777700000|
2022-10-30 17:17:47|10760|1087961|BO FINO|194.82B|194820000000|6,341.80|6,363|92.93%|21|2023-03-01|15/12/2022||||5730000000|2022-11-14|15/09/2022||11.90||6680000000
2022-10-30 17:17:48|10760|1087961|BO FINO|194.82B|194820000000|6,341.80|6,363|92.93%|21|2023-03-01|15/12/2022||||5730000000|2022-11-14|15/09/2022||11.90||6680000000
2022-10-30 17:17:50|10761|1094001|KS 298040|456.74B|456740000000|49,050|63,991|-27.33%|19|2022-11-17|15/09/2022||2182||950500000000|2022-08-11|15/06/2022|933.41|3959|926800000000|926800000000
2022-10-30 17:17:51|10761|1094001|KS 298040|456.74B|456740000000|49,050|63,991|-27.33%|19|2022-11-17|15/09/2022||2182||950500000000|2022-08-11|15/06/2022|933.41|3959|926800000000|926800000000
2022-10-30 17:17:54|10762|39840|BO SPJT|23.95B|23950000000|39.80|528,826|-43.79%|25|2022-11-16|15/09/2022||-9.12||19910000000|2022-08-31|15/06/2022|-13.02|-7.33|24570000000|11822000000
2022-10-30 17:17:54|10762|39840|BO SPJT|23.95B|23950000000|39.80|528,826|-43.79%|25|2022-11-16|15/09/2022||-9.12||19910000000|2022-08-31|15/06/2022|-13.02|-7.33|24570000000|11822000000
2022-10-30 17:17:57|10763|43431|KS 003240|593.35B|593350000000|705,000|505|-29.5%|32|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|14675||707200000000|
2022-10-30 17:17:57|10763|43431|KS 003240|593.35B|593350000000|705,000|505|-29.5%|32|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|14675||707200000000|
2022-10-30 17:18:00|10764|1008701|KQ 265520|254.62B|254620000000|16,900|60,121|-28.69%|24|2022-11-17|15/09/2022||358.71||122000000000|2022-08-16|15/06/2022|1773.38|1770.14|121730000000|121730000000
2022-10-30 17:18:00|10764|1008701|KQ 265520|254.62B|254620000000|16,900|60,121|-28.69%|24|2022-11-17|15/09/2022||358.71||122000000000|2022-08-16|15/06/2022|1773.38|1770.14|121730000000|121730000000
2022-10-30 17:18:05|10765|943463|HK 0818|2.17B|2170000000|0.780|676,615|-25.71%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2022-10-30 17:18:06|10765|943463|HK 0818|2.17B|2170000000|0.780|676,615|-25.71%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2022-10-30 17:18:08|10766|1055339|SN SMU|553.59B|553590000000|96.000|3,505,318|18.53%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|3.76|3.76|671640000000|672210000000
2022-10-30 17:18:09|10766|1055339|SN SMU|553.59B|553590000000|96.000|3,505,318|18.53%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|3.76|3.76|671640000000|672210000000
2022-10-30 17:18:11|10767|1163127|HK 6968|3.28B|3280000000|2.02|760,453|-53.24%|0||
2022-10-30 17:18:13|10767|1163127|HK 6968|3.28B|3280000000|2.02|760,453|-53.24%|0||
2022-10-30 17:18:14|10768|50517|BVMF TUPY3|4.32B|4320000000|29.95|858,563|45.46%|30|2022-11-03|15/09/2022||0.8023||2600000000|2022-08-04|15/06/2022|1.29|0.9577|2530000000|2470000000
2022-10-30 17:18:16|10768|50517|BVMF TUPY3|4.32B|4320000000|29.95|858,563|45.46%|30|2022-11-03|15/09/2022||0.8023||2600000000|2022-08-04|15/06/2022|1.29|0.9577|2530000000|2470000000
2022-10-30 17:18:17|10769|101605|JK TINS|10.09T|10090000000000|1,355|17,875,871|-14.78%|25|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|64.53||3086000000000|
2022-10-30 17:18:21|10770|104160|PSX FAUF|131.38B|131380000000|103.49|531,666|0.48%|26|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|7.68|3.3|30690000000|40580000000
2022-10-30 17:18:21|10769|101605|JK TINS|10.09T|10090000000000|1,355|17,875,871|-14.78%|25|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|64.53||3086000000000|
2022-10-30 17:18:23|10771|1009367|BVMF TEND3|570.21M|570210000|5.90|4,248,378|-65.42%|23|2022-10-31|15/09/2022||-0.5394||616900000|2022-08-04|15/06/2022|-1.14|-0.8977|626900000|610510000
2022-10-30 17:18:24|10770|104160|PSX FAUF|131.38B|131380000000|103.49|531,666|0.48%|26|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|7.68|3.3|30690000000|40580000000
2022-10-30 17:18:26|10771|1009367|BVMF TEND3|570.21M|570210000|5.90|4,248,378|-65.42%|23|2022-10-31|15/09/2022||-0.5394||616900000|2022-08-04|15/06/2022|-1.14|-0.8977|626900000|610510000
2022-10-30 17:18:26|10772|43938|KS 033180|151.38B|151380000000|975|764,493|-67.82%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-474.48||47790000000|
2022-10-30 17:18:29|10772|43938|KS 033180|151.38B|151380000000|975|764,493|-67.82%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-474.48||47790000000|
2022-10-30 17:18:29|10773|18441|NS TVEB|59.49B|59490000000|34.75|8,836,338|-16.37%|26|2023-01-17|15/12/2022||1.2||15670000000|2022-10-18|15/09/2022|0.03||14730000000|
2022-10-30 17:18:31|10773|18441|NS TVEB|59.49B|59490000000|34.75|8,836,338|-16.37%|26|2023-01-17|15/12/2022||1.2||15670000000|2022-10-18|15/09/2022|0.03||14730000000|
2022-10-30 17:18:32|10774|1084940|HK 1773|2.8B|2800000000|1.30|31,967,969|-20.25%|0||
2022-10-30 17:18:33|10774|1084940|HK 1773|2.8B|2800000000|1.30|31,967,969|-20.25%|0||
2022-10-30 17:18:36|10775|986127|NS ADEN|31.77B|31770000000|284.00|339,690|-24.63%|25|2022-11-14|15/09/2022||||1445000000|2022-08-31|15/06/2022|2|2|1210000000|1210000000
2022-10-30 17:18:36|10775|986127|NS ADEN|31.77B|31770000000|284.00|339,690|-24.63%|25|2022-11-14|15/09/2022||||1445000000|2022-08-31|15/06/2022|2|2|1210000000|1210000000
2022-10-30 17:18:38|10776|1169404|BVMF ESPA3|407.87M|407870000|1.67|6,162,119|-82.42%|12|2023-03-01|15/12/2022||0.0875||271750000|2022-11-14|15/09/2022||0.0681||244440000
2022-10-30 17:18:39|10776|1169404|BVMF ESPA3|407.87M|407870000|1.67|6,162,119|-82.42%|12|2023-03-01|15/12/2022||0.0875||271750000|2022-11-14|15/09/2022||0.0681||244440000
2022-10-30 17:18:42|10777|979287|KQ 036810|252.09B|252090000000|12,850|59,867|-49.61%|23|2022-11-17|15/09/2022||||63400000000|2022-08-16|15/06/2022|-49.71||54470000000|54100000000
2022-10-30 17:18:42|10777|979287|KQ 036810|252.09B|252090000000|12,850|59,867|-49.61%|23|2022-11-17|15/09/2022||||63400000000|2022-08-16|15/06/2022|-49.71||54470000000|54100000000
2022-10-30 17:18:45|10778|41438|SN ECL|583.54B|583540000000|554.01|1,575,032.47|17.14%|31|2023-02-01|15/12/2022||0.04|||2022-11-02|15/09/2022||0.0165||
2022-10-30 17:18:45|10778|41438|SN ECL|583.54B|583540000000|554.01|1,575,032.47|17.14%|31|2023-02-01|15/12/2022||0.04|||2022-11-02|15/09/2022||0.0165||
2022-10-30 17:18:48|10779|18718|BVMF LEVE3|3.31B|3310000000|25.77|184,567|-10.81%|34|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.89|0.89|1020000000|928000000
2022-10-30 17:18:48|10779|18718|BVMF LEVE3|3.31B|3310000000|25.77|184,567|-10.81%|34|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.89|0.89|1020000000|928000000
2022-10-30 17:18:51|10780|950198|KL ATAI|330.79M|330790000|0.275|7,756,439|-89.04%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.017|-0.017|387400000|387400000
2022-10-30 17:18:51|10780|950198|KL ATAI|330.79M|330790000|0.275|7,756,439|-89.04%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.017|-0.017|387400000|387400000
2022-10-30 17:18:53|10781|1162593|NASDAQ GTH|73.39M|73390000|0.81|244,453|-94.12%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-10-30 17:18:55|10781|1162593|NASDAQ GTH|73.39M|73390000|0.81|244,453|-94.12%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-10-30 17:18:55|10782|103384|TW 2547|7.96B|7960000000|9.04|725,459|-13.9%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.08||1460000000|
2022-10-30 17:18:59|10782|103384|TW 2547|7.96B|7960000000|9.04|725,459|-13.9%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.08||1460000000|
2022-10-30 17:19:00|10783|41676|KL SAEN|638.87M|638870000|0.040|27,360,250|-60%|25|2022-12-08|15/10/2022||||1328000000|2022-09-26|15/07/2022|0.00||1170000000|
2022-10-30 17:19:02|10783|41676|KL SAEN|638.87M|638870000|0.040|27,360,250|-60%|25|2022-12-08|15/10/2022||||1328000000|2022-09-26|15/07/2022|0.00||1170000000|
2022-10-30 17:19:03|10784|979957|KQ 138080|165.53B|165530000000|15,750|22,242|-52.7%|26|2023-02-03|15/12/2022||||38200000000|2022-11-17|15/09/2022||||35600000000
2022-10-30 17:19:05|10784|979957|KQ 138080|165.53B|165530000000|15,750|22,242|-52.7%|26|2023-02-03|15/12/2022||||38200000000|2022-11-17|15/09/2022||||35600000000
2022-10-30 17:19:05|10785|19526|IS NUHCM|13.07B|13070000000|87.00|241,551|99.63%|23|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|2.43||1760000000|
2022-10-30 17:19:07|10785|19526|IS NUHCM|13.07B|13070000000|87.00|241,551|99.63%|23|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|2.43||1760000000|
2022-10-30 17:19:09|10786|18763|BVMF ENAT3|3.92B|3920000000|14.89|1,378,555|25.99%|37|2022-11-10|15/09/2022||0.6426||714800000|2022-08-11|15/06/2022|1.06|1.07|721900000|722000000
2022-10-30 17:19:10|10786|18763|BVMF ENAT3|3.92B|3920000000|14.89|1,378,555|25.99%|37|2022-11-10|15/09/2022||0.6426||714800000|2022-08-11|15/06/2022|1.06|1.07|721900000|722000000
2022-10-30 17:19:12|10787|1050111|NYSE BEST|47.77M|47770000|0.6079|138,070|-92.45%|23|2022-11-14|15/09/2022||-1.14||8000000000|2022-08-16|15/06/2022||-1.08||7630000000
2022-10-30 17:19:12|10787|1050111|NYSE BEST|47.77M|47770000|0.6079|138,070|-92.45%|23|2022-11-14|15/09/2022||-1.14||8000000000|2022-08-16|15/06/2022||-1.08||7630000000
2022-10-30 17:19:15|10788|946388|HK 0698|719.23M|719230000|0.074|7,057,134|-70.28%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|||4270000000|4054000000
2022-10-30 17:19:16|10788|946388|HK 0698|719.23M|719230000|0.074|7,057,134|-70.28%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|||4270000000|4054000000
2022-10-30 17:19:19|10789|1073018|KS 018250|287B|287000000000|10,950|21,393|-50.68%|23|2022-11-17|15/09/2022||335.92||154000000000|2022-08-12|15/06/2022|151.76|304.64|145000000000|145000000000
2022-10-30 17:19:19|10789|1073018|KS 018250|287B|287000000000|10,950|21,393|-50.68%|23|2022-11-17|15/09/2022||335.92||154000000000|2022-08-12|15/06/2022|151.76|304.64|145000000000|145000000000
2022-10-30 17:19:24|10790|43373|KS 097230|303.1B|303100000000|3,640|55,060|-61.92%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-170||445500000000|
2022-10-30 17:19:27|10790|43373|KS 097230|303.1B|303100000000|3,640|55,060|-61.92%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-170||445500000000|
2022-10-30 17:19:27|10791|18589|BVMF ABCB4|4.48B|4480000000|20.32|873,034|41.66%|31|2023-02-09|15/12/2022||0.9151||620000000|2022-11-07|15/09/2022||0.894||617000000
2022-10-30 17:19:29|10791|18589|BVMF ABCB4|4.48B|4480000000|20.32|873,034|41.66%|31|2023-02-09|15/12/2022||0.9151||620000000|2022-11-07|15/09/2022||0.894||617000000
2022-10-30 17:19:31|10792|949930|JO AFHJ|6.01B|6010000000|500|425,782|13.9%|14|2022-12-05|15/09/2022|||||2022-06-06|15/03/2022|0.17||2150000000|
2022-10-30 17:19:31|10792|949930|JO AFHJ|6.01B|6010000000|500|425,782|13.9%|14|2022-12-05|15/09/2022|||||2022-06-06|15/03/2022|0.17||2150000000|
2022-10-30 17:19:33|10793|104278|PSX PSO|66.44B|66440000000|141.52|938,048|-25.4%|26|2023-01-26|15/12/2022||30.22||492620000000|2022-10-19|15/09/2022||21.49||428561000000
2022-10-30 17:19:36|10794|41482|SN RIPLEY|300.09B|300090000000|155.00|7,362,786.34|12.65%|33|2022-12-02|15/09/2022|||||2022-09-02|15/06/2022|1.12|1.1|521270000000|521270000000
2022-10-30 17:19:36|10793|104278|PSX PSO|66.44B|66440000000|141.52|938,048|-25.4%|26|2023-01-26|15/12/2022||30.22||492620000000|2022-10-19|15/09/2022||21.49||428561000000
2022-10-30 17:19:39|10794|41482|SN RIPLEY|300.09B|300090000000|155.00|7,362,786.34|12.65%|33|2022-12-02|15/09/2022|||||2022-09-02|15/06/2022|1.12|1.1|521270000000|521270000000
2022-10-30 17:19:41|10795|1054970|HK 2858|4.24B|4240000000|0.650|3,232,008|-55.48%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-10-30 17:19:41|10795|1054970|HK 2858|4.24B|4240000000|0.650|3,232,008|-55.48%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-10-30 17:19:43|10796|1089260|HK 1672|2.76B|2760000000|2.54|1,070,290|-6.62%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-10-30 17:19:43|10796|1089260|HK 1672|2.76B|2760000000|2.54|1,070,290|-6.62%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-10-30 17:19:46|10797|1156250|HK 3718|2.34B|2340000000|0.650|3,394,687|-17.72%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2022-10-30 17:19:46|10797|1156250|HK 3718|2.34B|2340000000|0.650|3,394,687|-17.72%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2022-10-30 17:19:48|10798|42626|AT AGNr|446.33M|446330000|4.95|31,384|-3.88%|36|2022-11-24|15/09/2022|||||2022-09-15|15/06/2022|-0.3||327000000|
2022-10-30 17:19:49|10798|42626|AT AGNr|446.33M|446330000|4.95|31,384|-3.88%|36|2022-11-24|15/09/2022|||||2022-09-15|15/06/2022|-0.3||327000000|
2022-10-30 17:19:51|10799|43647|KS 003060|220.81B|220810000000|554|1,719,696|-45.69%|22|2022-08-12|15/06/2022|7.76||15230000000||2022-05-13|15/03/2022|7.09||16860000000|
2022-10-30 17:19:52|10799|43647|KS 003060|220.81B|220810000000|554|1,719,696|-45.69%|22|2022-08-12|15/06/2022|7.76||15230000000||2022-05-13|15/03/2022|7.09||16860000000|
2022-10-30 17:19:54|10800|19612|IS VESTL|15.32B|15320000000|45.660|22,782,659|80.19%|29|2022-10-31|15/09/2022|||||2022-08-08|15/06/2022|2.35||12890000000|
2022-10-30 17:19:55|10800|19612|IS VESTL|15.32B|15320000000|45.660|22,782,659|80.19%|29|2022-10-31|15/09/2022|||||2022-08-08|15/06/2022|2.35||12890000000|
2022-10-30 17:19:58|10801|103604|TW 4414|2.39B|2390000000|2.92|17,491,149|-65.4%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:19:58|10801|103604|TW 4414|2.39B|2390000000|2.92|17,491,149|-65.4%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:20:01|10802|102359|PS CEB|22.31B|22310000000|36.200|137,564|-18.19%|30|2022-11-08|15/09/2022||0.4586||7250000000|2022-08-10|15/06/2022|-3.36|0.199|13970000000|12430000000
2022-10-30 17:20:01|10802|102359|PS CEB|22.31B|22310000000|36.200|137,564|-18.19%|30|2022-11-08|15/09/2022||0.4586||7250000000|2022-08-10|15/06/2022|-3.36|0.199|13970000000|12430000000
2022-10-30 17:20:04|10803|18093|NS DCBA|32.19B|32190000000|103.40|2,146,250|13.88%|29|2023-01-18|15/12/2022||2.27||5560000000|2022-10-20|15/09/2022||3.25||5040000000
2022-10-30 17:20:05|10803|18093|NS DCBA|32.19B|32190000000|103.40|2,146,250|13.88%|29|2023-01-18|15/12/2022||2.27||5560000000|2022-10-20|15/09/2022||3.25||5040000000
2022-10-30 17:20:08|10804|958338|BVMF GUAR3|4.5B|4500000000|9.02|1,334,663|-13.13%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.05||2170000000|1990000000
2022-10-30 17:20:11|10804|958338|BVMF GUAR3|4.5B|4500000000|9.02|1,334,663|-13.13%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|0.05||2170000000|1990000000
2022-10-30 17:20:12|10805|50555|PR TABK|45.52B|45520000000|16,580.00|310|5.07%|32|2023-02-08|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:20:14|10805|50555|PR TABK|45.52B|45520000000|16,580.00|310|5.07%|32|2023-02-08|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:20:15|10806|41613|KL MYRS|1.32B|1320000000|0.295|4,897,423|-28.05%|27|2022-11-24|15/09/2022|||||2022-08-30|15/06/2022|0.0015|0.003|700400000|700400000
2022-10-30 17:20:16|10806|41613|KL MYRS|1.32B|1320000000|0.295|4,897,423|-28.05%|27|2022-11-24|15/09/2022|||||2022-08-30|15/06/2022|0.0015|0.003|700400000|700400000
2022-10-30 17:20:18|10807|1084284|KQ 245620|176.3B|176300000000|2,140|1,817,146|-33.85%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-51||24180000000|
2022-10-30 17:20:18|10807|1084284|KQ 245620|176.3B|176300000000|2,140|1,817,146|-33.85%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-51||24180000000|
2022-10-30 17:20:21|10808|12874|EGX ETEL|31.32B|31320000000|18.05|1,059,501|35.22%|37|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|1.41||10980000000|9890000000
2022-10-30 17:20:21|10808|12874|EGX ETEL|31.32B|31320000000|18.05|1,059,501|35.22%|37|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|1.41||10980000000|9890000000
2022-10-30 17:20:24|10809|104342|PSX TRGP|59.19B|59190000000|108.52|10,874,286|-8.73%|22|2022-10-04|15/06/2022|9.91||607000||2022-04-28|15/03/2022|4.01||864000|
2022-10-30 17:20:24|10809|104342|PSX TRGP|59.19B|59190000000|108.52|10,874,286|-8.73%|22|2022-10-04|15/06/2022|9.91||607000||2022-04-28|15/03/2022|4.01||864000|
2022-10-30 17:20:26|10810|987135|HK 3301|757.54M|757540000|0.45|2,203,258|-85.71%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-10-30 17:20:26|10810|987135|HK 3301|757.54M|757540000|0.45|2,203,258|-85.71%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-10-30 17:20:29|10811|18411|NS SPTL|64.96B|64960000000|688.00|44,677|9.88%|27|2023-01-23|15/12/2022|||||2023-01-19|15/03/2023||||
2022-10-30 17:20:30|10811|18411|NS SPTL|64.96B|64960000000|688.00|44,677|9.88%|27|2023-01-23|15/12/2022|||||2023-01-19|15/03/2023||||
2022-10-30 17:20:32|10812|1008762|NYSE SOS|27.28M|27280000|4.790|214,448|-95.74%|24|2022-12-12|15/09/2022|||||2022-09-28|15/06/2022|-0||132700000|
2022-10-30 17:20:32|10812|1008762|NYSE SOS|27.28M|27280000|4.790|214,448|-95.74%|24|2022-12-12|15/09/2022|||||2022-09-28|15/06/2022|-0||132700000|
2022-10-30 17:20:35|10813|103014|TW 1309|7.95B|7950000000|20.00|580,227|-42.2%|26|2023-03-01|15/12/2022||-0.1||4630000000|2022-11-30|15/09/2022||-0.11||4980000000
2022-10-30 17:20:35|10813|103014|TW 1309|7.95B|7950000000|20.00|580,227|-42.2%|26|2023-03-01|15/12/2022||-0.1||4630000000|2022-11-30|15/09/2022||-0.11||4980000000
2022-10-30 17:20:38|10814|39923|NS VAKR|33.9B|33900000000|31.95|9,176,925|-13.18%|25|2023-01-20|15/12/2022|||||2022-11-14|15/09/2022|0.05||2340000000|
2022-10-30 17:20:41|10814|39923|NS VAKR|33.9B|33900000000|31.95|9,176,925|-13.18%|25|2023-01-20|15/12/2022|||||2022-11-14|15/09/2022|0.05||2340000000|
2022-10-30 17:20:41|10815|955728|BMV AGUA|14.21B|14210000000|30.00|275,930|14.66%|24|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.43||3450000000|
2022-10-30 17:20:43|10815|955728|BMV AGUA|14.21B|14210000000|30.00|275,930|14.66%|24|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.43||3450000000|
2022-10-30 17:20:44|10816|40580|EGX CIRA|7.28B|7280000000|12.50|297,801|-1.57%|24|2022-11-02|15/08/2022||||154000000|2022-08-03|15/05/2022|0.24||520000000|520000000
2022-10-30 17:20:46|10816|40580|EGX CIRA|7.28B|7280000000|12.50|297,801|-1.57%|24|2022-11-02|15/08/2022||||154000000|2022-08-03|15/05/2022|0.24||520000000|520000000
2022-10-30 17:20:46|10817|1163132|HK 9979|8.94B|8940000000|4.45|3,440,819|15.89%|0||
2022-10-30 17:20:48|10817|1163132|HK 9979|8.94B|8940000000|4.45|3,440,819|15.89%|0||
2022-10-30 17:20:49|10818|103301|TW 2421|10.19B|10190000000|40.60|1,412,626|5.45%|25|2022-11-04|15/09/2022||0.868||3740000000|2022-08-11|15/06/2022|1.2|1.03|3480000000|3480000000
2022-10-30 17:20:50|10818|103301|TW 2421|10.19B|10190000000|40.60|1,412,626|5.45%|25|2022-11-04|15/09/2022||0.868||3740000000|2022-08-11|15/06/2022|1.2|1.03|3480000000|3480000000
2022-10-30 17:20:54|10819|1123318|HK 3316|3.67B|3670000000|13.28|203,952|-37.51%|0||
2022-10-30 17:20:54|10819|1123318|HK 3316|3.67B|3670000000|13.28|203,952|-37.51%|0||
2022-10-30 17:20:57|10820|50161|JO ZEDJ|2.92B|2920000000|190|1,364,927|5.84%|17|2022-10-04|15/08/2022|||9000000||2022-04-13|15/02/2022|-0.32||-438000000|
2022-10-30 17:20:58|10820|50161|JO ZEDJ|2.92B|2920000000|190|1,364,927|5.84%|17|2022-10-04|15/08/2022|||9000000||2022-04-13|15/02/2022|-0.32||-438000000|
2022-10-30 17:20:59|10821|1116249|BVMF LOGG3|2.26B|2260000000|22.45|292,966|-4.18%|22|2023-02-07|15/12/2022||0.125||51890000|2022-10-27|15/09/2022||0.11||54390000
2022-10-30 17:21:01|10821|1116249|BVMF LOGG3|2.26B|2260000000|22.45|292,966|-4.18%|22|2023-02-07|15/12/2022||0.125||51890000|2022-10-27|15/09/2022||0.11||54390000
2022-10-30 17:21:02|10822|969126|BVMF SAPR4|5.67B|5670000000|3.85|3,070,594|10.2%|25|2023-02-07|15/12/2022||0.1733||1450000000|2022-11-03|15/09/2022||0.1607||1410000000
2022-10-30 17:21:03|10822|969126|BVMF SAPR4|5.67B|5670000000|3.85|3,070,594|10.2%|25|2023-02-07|15/12/2022||0.1733||1450000000|2022-11-03|15/09/2022||0.1607||1410000000
2022-10-30 17:21:05|10823|43621|KS 002320|281.43B|281430000000|19,450|26,709|-43.87%|24|2022-11-17|15/09/2022||836.00||734000000000|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000
2022-10-30 17:21:06|10823|43621|KS 002320|281.43B|281430000000|19,450|26,709|-43.87%|24|2022-11-17|15/09/2022||836.00||734000000000|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000
2022-10-30 17:21:08|10824|12880|EGX OCDI|4.5B|4500000000|12.75|65,003|-31.25%|37|2022-11-17|15/09/2022|0.4||1920000000||2022-08-17|15/06/2022|0.18||1540000000|
2022-10-30 17:21:09|10824|12880|EGX OCDI|4.5B|4500000000|12.75|65,003|-31.25%|37|2022-11-17|15/09/2022|0.4||1920000000||2022-08-17|15/06/2022|0.18||1540000000|
2022-10-30 17:21:12|10825|980046|KQ 206640|229.14B|229140000000|10,200|121,434|-36.45%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|213.12||24130000000|
2022-10-30 17:21:12|10825|980046|KQ 206640|229.14B|229140000000|10,200|121,434|-36.45%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|213.12||24130000000|
2022-10-30 17:21:15|10826|979843|KQ 102710|317.19B|317190000000|22,200|52,905|-23.18%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1270||175600000000|
2022-10-30 17:21:15|10826|979843|KQ 102710|317.19B|317190000000|22,200|52,905|-23.18%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1270||175600000000|
2022-10-30 17:21:18|10827|959035|HK 0686|4.28B|4280000000|0.191|1,046,381|-35.25%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-10-30 17:21:18|10827|959035|HK 0686|4.28B|4280000000|0.191|1,046,381|-35.25%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-10-30 17:21:21|10828|1084939|HK 3700|1.65B|1650000000|0.850|1,157,039|-46.54%|19|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022||||
2022-10-30 17:21:21|10828|1084939|HK 3700|1.65B|1650000000|0.850|1,157,039|-46.54%|19|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022||||
2022-10-30 17:21:23|10829|1165887|BVMF HBSA3|1.98B|1980000000|2.60|4,271,052|-12.75%|14|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.03||503000000|455430000
2022-10-30 17:21:23|10829|1165887|BVMF HBSA3|1.98B|1980000000|2.60|4,271,052|-12.75%|14|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.03||503000000|455430000
2022-10-30 17:21:26|10830|39880|NS KVRI|28.18B|28180000000|482.50|211,673|-7.38%|30|2022-11-16|15/09/2022||5.30||1508000000|2022-08-08|15/06/2022|39.9|39.9|6860000000|6860000000
2022-10-30 17:21:28|10830|39880|NS KVRI|28.18B|28180000000|482.50|211,673|-7.38%|30|2022-11-16|15/09/2022||5.30||1508000000|2022-08-08|15/06/2022|39.9|39.9|6860000000|6860000000
2022-10-30 17:21:30|10831|40604|EGX JUFO|6.97B|6970000000|7.70|129,387|22.48%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.19||2760000000|2760000000
2022-10-30 17:21:31|10831|40604|EGX JUFO|6.97B|6970000000|7.70|129,387|22.48%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.19||2760000000|2760000000
2022-10-30 17:21:34|10832|41699|KL MAHS|1.24B|1240000000|0.510|1,587,152|-37.04%|37|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|0.013||542000000|
2022-10-30 17:21:34|10832|41699|KL MAHS|1.24B|1240000000|0.510|1,587,152|-37.04%|37|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|0.013||542000000|
2022-10-30 17:21:37|10833|943447|HK 0564|24B|24000000000|7.13|1,235,425|-12.84%|29|2022-10-27|15/09/2022||0.359|||2022-08-30|15/06/2022|0.5123|0.4667||
2022-10-30 17:21:38|10833|943447|HK 0564|24B|24000000000|7.13|1,235,425|-12.84%|29|2022-10-27|15/09/2022||0.359|||2022-08-30|15/06/2022|0.5123|0.4667||
2022-10-30 17:21:41|10834|979807|KQ 097780|100.98B|100980000000|1,805|751,205|-68.88%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-197.27||48920000000|
2022-10-30 17:21:41|10834|979807|KQ 097780|100.98B|100980000000|1,805|751,205|-68.88%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-197.27||48920000000|
2022-10-30 17:21:44|10835|940988|KS 027410|313.45B|313450000000|3,275|134,926|-40.88%|26|2023-03-01|15/12/2022||24.00||59900000000|2022-11-17|15/09/2022||75.00||63400000000
2022-10-30 17:21:44|10835|940988|KS 027410|313.45B|313450000000|3,275|134,926|-40.88%|26|2023-03-01|15/12/2022||24.00||59900000000|2022-11-17|15/09/2022||75.00||63400000000
2022-10-30 17:21:47|10836|19591|IS TSKB|8.46B|8460000000|3.020|196,761,642|134.11%|37|2022-11-01|15/09/2022|||||2022-08-01|15/06/2022|0.33||3650000000|
2022-10-30 17:21:47|10836|19591|IS TSKB|8.46B|8460000000|3.020|196,761,642|134.11%|37|2022-11-01|15/09/2022|||||2022-08-01|15/06/2022|0.33||3650000000|
2022-10-30 17:21:50|10837|1166931|KQ 348210|470.95B|470950000000|47,300|43,947|-10.92%|12|2023-03-01|15/12/2022||1044||28800000000|2022-11-30|15/09/2022||1160||34700000000
2022-10-30 17:21:50|10837|1166931|KQ 348210|470.95B|470950000000|47,300|43,947|-10.92%|12|2023-03-01|15/12/2022||1044||28800000000|2022-11-30|15/09/2022||1160||34700000000
2022-10-30 17:21:52|10838|1166929|HK 6989|2.71B|2710000000|2.22|2,164,527|-56.89%|0||
2022-10-30 17:21:52|10838|1166929|HK 6989|2.71B|2710000000|2.22|2,164,527|-56.89%|0||
2022-10-30 17:21:54|10839|18012|NS ASTR|82.25B|82250000000|3,300.00|14,509|9.74%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|8.06||2320000000|
2022-10-30 17:21:54|10839|18012|NS ASTR|82.25B|82250000000|3,300.00|14,509|9.74%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|8.06||2320000000|
2022-10-30 17:21:59|10840|41487|SN SECURITY|631.26B|631260000000|158.00|3,171,095.5|28.48%|26|2022-11-09|15/09/2022|||||2022-08-17|15/06/2022|9.23||853000000000|
2022-10-30 17:22:00|10840|41487|SN SECURITY|631.26B|631260000000|158.00|3,171,095.5|28.48%|26|2022-11-09|15/09/2022|||||2022-08-17|15/06/2022|9.23||853000000000|
2022-10-30 17:22:01|10841|943503|HK 1628|1.35B|1350000000|0.21|6,085,725|-75.29%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-10-30 17:22:02|10841|943503|HK 1628|1.35B|1350000000|0.21|6,085,725|-75.29%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-10-30 17:22:04|10842|43796|KS 009410|163.93B|163930000000|4,215|104,113|-62.03%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-111.69||617100000000|
2022-10-30 17:22:05|10842|43796|KS 009410|163.93B|163930000000|4,215|104,113|-62.03%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-111.69||617100000000|
2022-10-30 17:22:08|10843|950526|KL VELE|985.87M|985870000|0.120|28,111,329|-25%|26|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|-0.005||86600000|
2022-10-30 17:22:08|10843|950526|KL VELE|985.87M|985870000|0.120|28,111,329|-25%|26|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|-0.005||86600000|
2022-10-30 17:22:12|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-48.76%|0||
2022-10-30 17:22:13|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-48.76%|0||
2022-10-30 17:22:16|10845|947347|NS ADRG|43.2B|43200000000|468.00|216,150|-20.08%|26|2023-01-30|15/12/2022|||||2022-10-26|15/09/2022|4.18||6880000000|6650000000
2022-10-30 17:22:17|10845|947347|NS ADRG|43.2B|43200000000|468.00|216,150|-20.08%|26|2023-01-30|15/12/2022|||||2022-10-26|15/09/2022|4.18||6880000000|6650000000
2022-10-30 17:22:19|10846|103600|TW 4142|13.77B|13770000000|32.25|2,236,767|-26.62%|26|2023-03-01|15/12/2022||0.315||704500000|2022-11-30|15/09/2022||0.88||958000000
2022-10-30 17:22:20|10846|103600|TW 4142|13.77B|13770000000|32.25|2,236,767|-26.62%|26|2023-03-01|15/12/2022||0.315||704500000|2022-11-30|15/09/2022||0.88||958000000
2022-10-30 17:22:22|10847|103673|TW 6120|5.7B|5700000000|8.56|1,539,284|-23.23%|24|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 17:22:23|10847|103673|TW 6120|5.7B|5700000000|8.56|1,539,284|-23.23%|24|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022||||
2022-10-30 17:22:24|10848|1141282|HK 0382|1.98B|1980000000|1.83|634,472|-64.12%|7|2022-11-08|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-30 17:22:25|10848|1141282|HK 0382|1.98B|1980000000|1.83|634,472|-64.12%|7|2022-11-08|15/08/2022|||||2022-08-03|15/05/2022||||
2022-10-30 17:22:27|10849|980039|KQ 200230|115.12B|115120000000|1,060|196,764|-68.64%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-216.21||6130000000|
2022-10-30 17:22:28|10849|980039|KQ 200230|115.12B|115120000000|1,060|196,764|-68.64%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-216.21||6130000000|
2022-10-30 17:22:29|10850|1155548|KQ 216080|237.66B|237660000000|13,350|16,783|-51.37%|15|2022-08-12|15/06/2022|97.75||10310000000|10800000000|2022-05-13|15/03/2022|198.53||9610000000|9000000000
2022-10-30 17:22:30|10850|1155548|KQ 216080|237.66B|237660000000|13,350|16,783|-51.37%|15|2022-08-12|15/06/2022|97.75||10310000000|10800000000|2022-05-13|15/03/2022|198.53||9610000000|9000000000
2022-10-30 17:22:32|10851|990865|SG 2198|1.62B|1620000000|1.360|1,011,003|-41.88%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:22:32|10851|990865|SG 2198|1.62B|1620000000|1.360|1,011,003|-41.88%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:22:36|10852|43451|KS 001430|576.3B|576300000000|16,450|283,052|-24.02%|36|2023-03-01|15/12/2022||1042||979670000000|2022-11-17|15/09/2022||941.00||986330000000
2022-10-30 17:22:36|10852|43451|KS 001430|576.3B|576300000000|16,450|283,052|-24.02%|36|2023-03-01|15/12/2022||1042||979670000000|2022-11-17|15/09/2022||941.00||986330000000
2022-10-30 17:22:38|10853|43771|KS 008350|275.69B|275690000000|2,080|2,569,508|-29.01%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|116.66||65370000000|
2022-10-30 17:22:38|10853|43771|KS 008350|275.69B|275690000000|2,080|2,569,508|-29.01%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|116.66||65370000000|
2022-10-30 17:22:41|10854|13881|HK 1133|4.3B|4300000000|2.520|2,802,773|-23.64%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-10-30 17:22:41|10854|13881|HK 1133|4.3B|4300000000|2.520|2,802,773|-23.64%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-10-30 17:22:44|10855|104279|PSX PKOL|108.84B|108840000000|383.44|190,407|0.11%|30|2023-01-26|15/12/2022||19.96||12610000000|2022-10-20|15/09/2022|29.88|16.09|16360000000|10846000000
2022-10-30 17:22:47|10855|104279|PSX PKOL|108.84B|108840000000|383.44|190,407|0.11%|30|2023-01-26|15/12/2022||19.96||12610000000|2022-10-20|15/09/2022|29.88|16.09|16360000000|10846000000
2022-10-30 17:22:47|10856|990824|HK 1858|8.64B|8640000000|12.02|329,056|-34.25%|13|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|||314000000|
2022-10-30 17:22:48|10856|990824|HK 1858|8.64B|8640000000|12.02|329,056|-34.25%|13|2022-10-27|15/09/2022|||||2022-08-25|15/06/2022|||314000000|
2022-10-30 17:22:49|10857|1082137|HK 1763|3.98B|3980000000|12.44|26,381|-43.96%|0||
2022-10-30 17:22:50|10857|1082137|HK 1763|3.98B|3980000000|12.44|26,381|-43.96%|0||
2022-10-30 17:22:53|10858|1142512|NS SPAD|42.53B|42530000000|602.45|186,617|18.06%|19|2023-02-14|15/12/2022||||2660000000|2022-11-30|15/09/2022|7.76||2980000000|2360000000
2022-10-30 17:22:54|10858|1142512|NS SPAD|42.53B|42530000000|602.45|186,617|18.06%|19|2023-02-14|15/12/2022||||2660000000|2022-11-30|15/09/2022|7.76||2980000000|2360000000
2022-10-30 17:22:56|10859|50178|JO AIPJ|7.61B|7610000000|4,707|61,512|-3.92%|15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2022-10-30 17:22:57|10859|50178|JO AIPJ|7.61B|7610000000|4,707|61,512|-3.92%|15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2022-10-30 17:23:04|10860|104312|PSX SEAR|29.15B|29150000000|74.73|610,458|-47.8%|24|2022-11-30|15/09/2022||||7504000000|2022-08-31|15/06/2022|1.62||7710000000|
2022-10-30 17:23:04|10860|104312|PSX SEAR|29.15B|29150000000|74.73|610,458|-47.8%|24|2022-11-30|15/09/2022||||7504000000|2022-08-31|15/06/2022|1.62||7710000000|
2022-10-30 17:23:06|10861|969068|HK 0951|1.72B|1720000000|1.560|716,579|-32.17%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 17:23:07|10861|969068|HK 0951|1.72B|1720000000|1.560|716,579|-32.17%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-10-30 17:23:09|10862|1163137|HK 1981|1.75B|1750000000|1.08|2,861,316|-66.25%|0||
2022-10-30 17:23:09|10862|1163137|HK 1981|1.75B|1750000000|1.08|2,861,316|-66.25%|0||
2022-10-30 17:23:12|10863|987126|HK 1317|1.06B|1060000000|0.35|1,574,000|-72%|1|2019-04-26|15/02/2019|||||
2022-10-30 17:23:12|10863|987126|HK 1317|1.06B|1060000000|0.35|1,574,000|-72%|1|2019-04-26|15/02/2019|||||
2022-10-30 17:23:15|10864|990782|HK 1558|3.63B|3630000000|4.13|386,119|13.46%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 17:23:15|10864|990782|HK 1558|3.63B|3630000000|4.13|386,119|13.46%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-10-30 17:23:21|10865|1088101|NS SOLA|14.74B|14740000000|410.00|161,929|-67.07%|18|2022-11-11|15/09/2022||17.30||4339000000|2022-08-31|15/06/2022|-6.75|-6.75|3300000000|3470000000
2022-10-30 17:23:22|10865|1088101|NS SOLA|14.74B|14740000000|410.00|161,929|-67.07%|18|2022-11-11|15/09/2022||17.30||4339000000|2022-08-31|15/06/2022|-6.75|-6.75|3300000000|3470000000
2022-10-30 17:23:24|10866|1093919|KQ 089970|301.01B|301010000000|13,750|87,557|-17.91%|21|2022-11-07|15/09/2022||||40300000000|2022-08-12|15/06/2022|491.89||39230000000|38800000000
2022-10-30 17:23:25|10866|1093919|KQ 089970|301.01B|301010000000|13,750|87,557|-17.91%|21|2022-11-07|15/09/2022||||40300000000|2022-08-12|15/06/2022|491.89||39230000000|38800000000
2022-10-30 17:23:26|10867|1123794|HK 1797|40.52B|40520000000|40.35|27,360,952|849.41%|1|2023-01-22|15/11/2022||-0.36||533110000|
2022-10-30 17:23:27|10867|1123794|HK 1797|40.52B|40520000000|40.35|27,360,952|849.41%|1|2023-01-22|15/11/2022||-0.36||533110000|
2022-10-30 17:23:29|10868|1096066|NASDAQ YI|217.34M|217340000|2.610|132,724|-49.81%|17|2022-11-18|15/09/2022|||||2022-08-25|15/06/2022|-1.14||3040000000|
2022-10-30 17:23:30|10868|1096066|NASDAQ YI|217.34M|217340000|2.610|132,724|-49.81%|17|2022-11-18|15/09/2022|||||2022-08-25|15/06/2022|-1.14||3040000000|
2022-10-30 17:23:32|10869|989512|KQ 084110|216.79B|216790000000|17,700|20,084|-62.23%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|200.88||169700000000|
2022-10-30 17:23:33|10869|989512|KQ 084110|216.79B|216790000000|17,700|20,084|-62.23%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|200.88||169700000000|
2022-10-30 17:23:34|10870|1156020|HK 9911|1.3B|1300000000|1.100|2,355,715|-75.17%|0||
2022-10-30 17:23:34|10870|1156020|HK 9911|1.3B|1300000000|1.100|2,355,715|-75.17%|0||
2022-10-30 17:23:37|10871|1011879|KQ 267980|340.64B|340640000000|46,650|10,456|-33.83%|25|2023-03-01|15/12/2022||||415200000000|2022-11-17|15/09/2022||||411550000000
2022-10-30 17:23:37|10871|1011879|KQ 267980|340.64B|340640000000|46,650|10,456|-33.83%|25|2023-03-01|15/12/2022||||415200000000|2022-11-17|15/09/2022||||411550000000
2022-10-30 17:23:40|10872|969082|HK 1970|1.52B|1520000000|4.50|192,971|-60.53%|19|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:23:41|10872|969082|HK 1970|1.52B|1520000000|4.50|192,971|-60.53%|19|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:23:44|10873|18803|BVMF TRIS3|849.61M|849610000|4.65|1,016,667|-15.87%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.11|209500000|208330000
2022-10-30 17:23:47|10874|27071|BMV AXTELCPO|3.99B|3990000000|1.410|313,613|-69.87%|37|2023-02-14|15/12/2022||-0.004|||2022-10-17|15/09/2022|-0.01|-0.0304|2740000000|
2022-10-30 17:23:47|10873|18803|BVMF TRIS3|849.61M|849610000|4.65|1,016,667|-15.87%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.11|0.11|209500000|208330000
2022-10-30 17:23:50|10874|27071|BMV AXTELCPO|3.99B|3990000000|1.410|313,613|-69.87%|37|2023-02-14|15/12/2022||-0.004|||2022-10-17|15/09/2022|-0.01|-0.0304|2740000000|
2022-10-30 17:23:50|10875|1129394|NASDAQ SY|56.34M|56340000|0.532|413,679|-86.52%|11|2022-12-08|15/09/2022||||276000000|2022-08-16|15/06/2022|-0.39||309080000|285700000
2022-10-30 17:23:52|10875|1129394|NASDAQ SY|56.34M|56340000|0.532|413,679|-86.52%|11|2022-12-08|15/09/2022||||276000000|2022-08-16|15/06/2022|-0.39||309080000|285700000
2022-10-30 17:23:53|10876|104245|PSX MILM|77.25B|77250000000|660.00|49,083|27.16%|24|2023-02-20|15/12/2022|||||2022-10-31|15/09/2022|4.72||7570000000|
2022-10-30 17:23:54|10876|104245|PSX MILM|77.25B|77250000000|660.00|49,083|27.16%|24|2023-02-20|15/12/2022|||||2022-10-31|15/09/2022|4.72||7570000000|
2022-10-30 17:23:56|10877|942603|PS DD|13.2B|13200000000|5.630|233,478|-45.23%|21|2022-08-16|15/06/2022|0.13||1670000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-10-30 17:23:57|10877|942603|PS DD|13.2B|13200000000|5.630|233,478|-45.23%|21|2022-08-16|15/06/2022|0.13||1670000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-10-30 17:24:00|10878|100084|HK 1098|1.73B|1730000000|2.31|255,832|-70.65%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2022-10-30 17:24:00|10878|100084|HK 1098|1.73B|1730000000|2.31|255,832|-70.65%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2022-10-30 17:24:04|10879|32312|NYSE BBAR|1.2B|1200000000|3.020|540,918|-20.53%|39|2023-02-16|15/12/2022||0.2961||287900000|2022-11-17|15/09/2022||0.2261||265360000
2022-10-30 17:24:04|10879|32312|NYSE BBAR|1.2B|1200000000|3.020|540,918|-20.53%|39|2023-02-16|15/12/2022||0.2961||287900000|2022-11-17|15/09/2022||0.2261||265360000
2022-10-30 17:24:06|10880|104099|PSX BAFL|55.02B|55020000000|30.70|1,321,026|-15.43%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022|3.11|3.3|68500000000|
2022-10-30 17:24:07|10880|104099|PSX BAFL|55.02B|55020000000|30.70|1,321,026|-15.43%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022|3.11|3.3|68500000000|
2022-10-30 17:24:09|10881|1153100|BVMF CEAB3|887.99M|887990000|2.89|5,721,284|-52.31%|18|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.01||1630000000|1570000000
2022-10-30 17:24:09|10881|1153100|BVMF CEAB3|887.99M|887990000|2.89|5,721,284|-52.31%|18|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.01||1630000000|1570000000
2022-10-30 17:24:12|10882|18468|NS WCKH|34.08B|34080000000|236.65|1,138,598|-44.57%|27|2023-01-26|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 17:24:12|10882|18468|NS WCKH|34.08B|34080000000|236.65|1,138,598|-44.57%|27|2023-01-26|15/12/2022|||||2022-11-10|15/09/2022||||
2022-10-30 17:24:15|10883|103362|TW 2505|6.78B|6780000000|17.85|148,932|-25.62%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.54||855200000|
2022-10-30 17:24:15|10883|103362|TW 2505|6.78B|6780000000|17.85|148,932|-25.62%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.54||855200000|
2022-10-30 17:24:17|10884|1152996|HK 6820|2.27B|2270000000|1.040|233,437|-9.57%|0||
2022-10-30 17:24:17|10884|1152996|HK 6820|2.27B|2270000000|1.040|233,437|-9.57%|0||
2022-10-30 17:24:20|10885|41455|SN IAM|450B|450000000000|450.00|1,388,249.13|23.96%|32|2023-03-01|15/12/2022||14.6|||2022-12-01|15/09/2022||8.17||
2022-10-30 17:24:20|10885|41455|SN IAM|450B|450000000000|450.00|1,388,249.13|23.96%|32|2023-03-01|15/12/2022||14.6|||2022-12-01|15/09/2022||8.17||
2022-10-30 17:24:23|10886|1142470|KQ 263050|268.37B|268370000000|7,300|1,772,205|-48.77%|17|2022-08-16|15/06/2022|-294.9||25810000||2022-05-06|15/03/2022|-501.67||22310000|
2022-10-30 17:24:23|10886|1142470|KQ 263050|268.37B|268370000000|7,300|1,772,205|-48.77%|17|2022-08-16|15/06/2022|-294.9||25810000||2022-05-06|15/03/2022|-501.67||22310000|
2022-10-30 17:24:26|10887|979941|KQ 131370|214.42B|214420000000|4,115|137,644|-42.12%|23|2022-11-17|15/09/2022||||14000000000|2022-08-16|15/06/2022|69.01||15890000000|16600000000
2022-10-30 17:24:26|10887|979941|KQ 131370|214.42B|214420000000|4,115|137,644|-42.12%|23|2022-11-17|15/09/2022||||14000000000|2022-08-16|15/06/2022|69.01||15890000000|16600000000
2022-10-30 17:24:29|10888|1012193|TWO 3228|8.61B|8610000000|127.00|2,195|-67.93%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||104200000|
2022-10-30 17:24:29|10888|1012193|TWO 3228|8.61B|8610000000|127.00|2,195|-67.93%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||104200000|
2022-10-30 17:24:31|10889|943507|HK 1681|2.44B|2440000000|3.09|425,409|-8.04%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-10-30 17:24:32|10889|943507|HK 1681|2.44B|2440000000|3.09|425,409|-8.04%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-10-30 17:24:34|10890|1137418|HK 1935|1.82B|1820000000|1.140|970,597|-36.31%|0||
2022-10-30 17:24:34|10890|1137418|HK 1935|1.82B|1820000000|1.140|970,597|-36.31%|0||
2022-10-30 17:24:38|10891|979859|KQ 108230|243.96B|243960000000|6,770|159,564|-22.36%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-92.47||96500000000|
2022-10-30 17:24:38|10891|979859|KQ 108230|243.96B|243960000000|6,770|159,564|-22.36%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-92.47||96500000000|
2022-10-30 17:24:41|10892|12883|EGX PHDC|4.53B|4530000000|1.462|7,708,840|-22.45%|30|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022|0.09||4040000000|2700000000
2022-10-30 17:24:41|10892|12883|EGX PHDC|4.53B|4530000000|1.462|7,708,840|-22.45%|30|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022|0.09||4040000000|2700000000
2022-10-30 17:24:44|10893|1166723|BVMF SEQL3|625.61M|625610000|4.46|3,110,394|-65.69%|13|2022-11-10|15/09/2022|-0.08||453100000||2022-08-11|15/06/2022|-0.18||496400000|
2022-10-30 17:24:44|10893|1166723|BVMF SEQL3|625.61M|625610000|4.46|3,110,394|-65.69%|13|2022-11-10|15/09/2022|-0.08||453100000||2022-08-11|15/06/2022|-0.18||496400000|
2022-10-30 17:24:47|10894|103579|TW 3653|46.32B|46320000000|344.50|1,885,697|-6.64%|23|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|4.85||2850000000|
2022-10-30 17:24:47|10894|103579|TW 3653|46.32B|46320000000|344.50|1,885,697|-6.64%|23|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|4.85||2850000000|
2022-10-30 17:24:49|10895|41458|SN ILC|295.11B|295110000000|2,951.10|67,363|0.54%|24|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|389.39||402800000000|
2022-10-30 17:24:50|10895|41458|SN ILC|295.11B|295110000000|2,951.10|67,363|0.54%|24|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|389.39||402800000000|
2022-10-30 17:24:54|10896|1173361|HK 9982|1.77B|1770000000|0.54|2,057,520|-55.37%|0||
2022-10-30 17:24:54|10896|1173361|HK 9982|1.77B|1770000000|0.54|2,057,520|-55.37%|0||
2022-10-30 17:24:57|10897|1096012|NASDAQ QTT|13.42M|13420000|0.4598|64,628|-95.36%|18|2022-12-21|15/09/2022|||||2022-09-07|15/06/2022||||
2022-10-30 17:24:57|10897|1096012|NASDAQ QTT|13.42M|13420000|0.4598|64,628|-95.36%|18|2022-12-21|15/09/2022|||||2022-09-07|15/06/2022||||
2022-10-30 17:25:01|10898|996098|KL SERB|74.19M|74190000|0.020|25,564,377|-94.29%|24|2022-11-29|15/09/2022|||||2022-08-30|15/06/2022|-0.09||170300000|
2022-10-30 17:25:01|10898|996098|KL SERB|74.19M|74190000|0.020|25,564,377|-94.29%|24|2022-11-29|15/09/2022|||||2022-08-30|15/06/2022|-0.09||170300000|
2022-10-30 17:25:03|10899|1138458|HK 3798|1.89B|1890000000|1.490|451,404|-5.1%|0||
2022-10-30 17:25:04|10899|1138458|HK 3798|1.89B|1890000000|1.490|451,404|-5.1%|0||
2022-10-30 17:25:05|10900|1153449|HK 2163|3.36B|3360000000|6.90|28,308|-39.47%|0||
2022-10-30 17:25:06|10900|1153449|HK 2163|3.36B|3360000000|6.90|28,308|-39.47%|0||
2022-10-30 17:25:10|10901|18676|BVMF EVEN3|1.34B|1340000000|6.48|1,170,017|5.41%|35|2022-11-15|15/09/2022||0.3||549900000|2022-08-15|15/06/2022|0.28|0.195|672200000|595950000
2022-10-30 17:25:10|10901|18676|BVMF EVEN3|1.34B|1340000000|6.48|1,170,017|5.41%|35|2022-11-15|15/09/2022||0.3||549900000|2022-08-15|15/06/2022|0.28|0.195|672200000|595950000
2022-10-30 17:25:13|10902|950330|KL COMF|318.64M|318640000|0.550|1,615,681|-53.78%|23|2022-12-20|15/10/2022|||||2022-08-30|15/07/2022||||
2022-10-30 17:25:13|10902|950330|KL COMF|318.64M|318640000|0.550|1,615,681|-53.78%|23|2022-12-20|15/10/2022|||||2022-08-30|15/07/2022||||
2022-10-30 17:25:15|10903|1088198|HK 2048|1.21B|1210000000|0.69|6,493,275|-53.06%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-10-30 17:25:15|10903|1088198|HK 2048|1.21B|1210000000|0.69|6,493,275|-53.06%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-10-30 17:25:18|10904|943464|HK 0832|665.84M|665840000|0.22|5,300,542|-81.2%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-10-30 17:25:18|10904|943464|HK 0832|665.84M|665840000|0.22|5,300,542|-81.2%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-10-30 17:25:20|10905|950530|KL UTPS|5.87B|5870000000|14.16|370,755|1.22%|23|2022-11-07|15/09/2022|||||2022-07-20|15/06/2022|0.45||701300000|
2022-10-30 17:25:20|10905|950530|KL UTPS|5.87B|5870000000|14.16|370,755|1.22%|23|2022-11-07|15/09/2022|||||2022-07-20|15/06/2022|0.45||701300000|
2022-10-30 17:25:23|10906|1169402|BVMF CSED3|2.18B|2180000000|5.70|435,128|-2.13%|12|2023-03-01|15/12/2022||0.13||515550000|2022-11-15|15/09/2022||0.08||475060000
2022-10-30 17:25:23|10906|1169402|BVMF CSED3|2.18B|2180000000|5.70|435,128|-2.13%|12|2023-03-01|15/12/2022||0.13||515550000|2022-11-15|15/09/2022||0.08||475060000
2022-10-30 17:25:26|10907|40449|IS JANTS|8.74B|8740000000|99.050|1,217,219|59.63%|22|2022-08-08|15/06/2022|1.89||925200000||2022-04-28|15/03/2022|1.83||700100000|
2022-10-30 17:25:27|10907|40449|IS JANTS|8.74B|8740000000|99.050|1,217,219|59.63%|22|2022-08-08|15/06/2022|1.89||925200000||2022-04-28|15/03/2022|1.83||700100000|
2022-10-30 17:25:29|10908|986211|BK TKN|9.66B|9660000000|7.00|1,688,593|6.06%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.05||958000000|958000000
2022-10-30 17:25:30|10908|986211|BK TKN|9.66B|9660000000|7.00|1,688,593|6.06%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.05||958000000|958000000
2022-10-30 17:25:32|10909|979344|KQ 042040|61B|61000000000|380|549,179|-72.06%|22|2022-08-12|15/06/2022|-2.06||9750000000||2022-05-13|15/03/2022|-5.32||9560000000|
2022-10-30 17:25:32|10909|979344|KQ 042040|61B|61000000000|380|549,179|-72.06%|22|2022-08-12|15/06/2022|-2.06||9750000000||2022-05-13|15/03/2022|-5.32||9560000000|
2022-10-30 17:25:35|10910|102060|WA MRCP|514.26M|514260000|48.30|25,945|-53.06%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1.14||149200000|535700000
2022-10-30 17:25:36|10910|102060|WA MRCP|514.26M|514260000|48.30|25,945|-53.06%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1.14||149200000|535700000
2022-10-30 17:25:38|10911|990855|HK 2100|1.07B|1070000000|0.385|1,154,406|-36.95%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-10-30 17:25:39|10911|990855|HK 2100|1.07B|1070000000|0.385|1,154,406|-36.95%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-10-30 17:25:42|10912|100141|HK 3382|2.99B|2990000000|0.485|1,223,474|-25.38%|25|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022|0.05||7110000000|
2022-10-30 17:25:42|10912|100141|HK 3382|2.99B|2990000000|0.485|1,223,474|-25.38%|25|2022-10-25|15/09/2022|||||2022-08-29|15/06/2022|0.05||7110000000|
2022-10-30 17:25:45|10913|12922|EGX HELI|7.9B|7900000000|5.80|2,698,503|33.03%|26|2022-11-30|15/09/2022||||803000000|2022-08-31|15/06/2022|0.48||1490000000|
2022-10-30 17:25:45|10913|12922|EGX HELI|7.9B|7900000000|5.80|2,698,503|33.03%|26|2022-11-30|15/09/2022||||803000000|2022-08-31|15/06/2022|0.48||1490000000|
2022-10-30 17:25:48|10914|985129|NYSE COE|35.64M|35640000|1.600|51,964|-31.03%|27|2022-11-21|15/09/2022||0.35||302100000|2022-08-30|15/06/2022|-0.276|0.38|24330000|322400000
2022-10-30 17:25:49|10914|985129|NYSE COE|35.64M|35640000|1.600|51,964|-31.03%|27|2022-11-21|15/09/2022||0.35||302100000|2022-08-30|15/06/2022|-0.276|0.38|24330000|322400000
2022-10-30 17:25:51|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|
2022-10-30 17:25:51|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|
2022-10-30 17:25:54|10916|12932|EGX MNHD|5.71B|5710000000|2.74|20,314,967|32.02%|27|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.06||1000000000|1003000000
2022-10-30 17:25:54|10916|12932|EGX MNHD|5.71B|5710000000|2.74|20,314,967|32.02%|27|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.06||1000000000|1003000000
2022-10-30 17:25:56|10917|990993|HK 6828|896.04M|896040000|0.116|37,766,469|0%|13|2022-04-19|15/12/2021|-0.02||522700000||2021-10-29|15/06/2021|||1210000000|
2022-10-30 17:25:57|10917|990993|HK 6828|896.04M|896040000|0.116|37,766,469|0%|13|2022-04-19|15/12/2021|-0.02||522700000||2021-10-29|15/06/2021|||1210000000|
2022-10-30 17:25:58|10918|1137421|HK 1769|433.45M|433450000|0.78|1,446,578|-47.3%|0||
2022-10-30 17:25:59|10918|1137421|HK 1769|433.45M|433450000|0.78|1,446,578|-47.3%|0||
2022-10-30 17:26:02|10919|20547|NYSE AIU|15.2M|15200000|1.04|110,030|-89.61%|36|2022-11-03|15/08/2022|||||2022-08-23|15/02/2022||||
2022-10-30 17:26:03|10919|20547|NYSE AIU|15.2M|15200000|1.04|110,030|-89.61%|36|2022-11-03|15/08/2022|||||2022-08-23|15/02/2022||||
2022-10-30 17:26:05|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-54.74%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-10-30 17:26:05|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-54.74%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-10-30 17:26:08|10921|43827|KS 011690|97.93B|97930000000|615|1,255,627|-74.8%|22|2022-08-12|15/06/2022|-4.15||30100000000||2022-05-16|15/03/2022|-3.49||24750000000|
2022-10-30 17:26:09|10921|43827|KS 011690|97.93B|97930000000|615|1,255,627|-74.8%|22|2022-08-12|15/06/2022|-4.15||30100000000||2022-05-16|15/03/2022|-3.49||24750000000|
2022-10-30 17:26:11|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|
2022-10-30 17:26:12|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|
2022-10-30 17:26:13|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-10-30 17:26:13|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-10-30 17:26:16|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|||
2022-10-30 17:26:16|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|||
2022-10-30 17:26:19|10925|102731|BK GLOBAL|97.48B|97480000000|20.30|9,112,546|3.84%|27|2023-02-13|15/12/2022|||||2022-10-31|15/09/2022|0.16||8170000000|8010000000
2022-10-30 17:26:19|10925|102731|BK GLOBAL|97.48B|97480000000|20.30|9,112,546|3.84%|27|2023-02-13|15/12/2022|||||2022-10-31|15/09/2022|0.16||8170000000|8010000000
2022-10-30 17:26:21|10926|101590|JK SUGI|1.24T|1240000000000|50|131,514|0%|5|2018-04-30|15/03/2018|-0||316800||2018-02-03|15/12/2017|-0||534000|
2022-10-30 17:26:23|10926|101590|JK SUGI|1.24T|1240000000000|50|131,514|0%|5|2018-04-30|15/03/2018|-0||316800||2018-02-03|15/12/2017|-0||534000|
2022-10-30 17:26:23|10927|11171|BHB AUBK|3.36B|3360000000|305|23,520,884|14.5%|0||
2022-10-30 17:26:25|10927|11171|BHB AUBK|3.36B|3360000000|305|23,520,884|14.5%|0||
2022-10-30 17:26:26|10928|958514|HM HPG|97.69T|97690000000000|16,800.0|25,785,309|-61.12%|25|2022-10-24|15/09/2022||||33821000000000|2022-07-28|15/06/2022|2106.55||37422000000000|37568000000000
2022-10-30 17:26:27|10929|1097868|LON KAPq|-|-|28.02|89,160|-35.44%|0||
2022-10-30 17:26:29|10928|958514|HM HPG|97.69T|97690000000000|16,800.0|25,785,309|-61.12%|25|2022-10-24|15/09/2022||||33821000000000|2022-07-28|15/06/2022|2106.55||37422000000000|37568000000000
2022-10-30 17:26:30|10930|958739|HM VIC|206.66T|2.0666E+14|55,700|1,216,719|-41.86%|24|2023-01-30|15/12/2022||944.77||48949480000000|2022-11-02|15/09/2022||680.77||47989680000000
2022-10-30 17:26:30|10929|1097868|LON KAPq|-|-|28.02|89,160|-35.44%|0||
2022-10-30 17:26:33|10930|958739|HM VIC|206.66T|2.0666E+14|55,700|1,216,719|-41.86%|24|2023-01-30|15/12/2022||944.77||48949480000000|2022-11-02|15/09/2022||680.77||47989680000000
2022-10-30 17:26:33|10931|50473|BX ROTLV|12.42B|12420000000|17.600|289,843|-21.38%|35|2022-11-11|15/09/2022|||||2022-08-26|15/06/2022|0.79||1540000000|1440000000
2022-10-30 17:26:36|10931|50473|BX ROTLV|12.42B|12420000000|17.600|289,843|-21.38%|35|2022-11-11|15/09/2022|||||2022-08-26|15/06/2022|0.79||1540000000|1440000000
2022-10-30 17:26:37|10932|943374|CSE IAM|8.25B|8250000000|10.15|200|-25.09%|32|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||844040000|844550000
2022-10-30 17:26:38|10932|943374|CSE IAM|8.25B|8250000000|10.15|200|-25.09%|32|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|||844040000|844550000
2022-10-30 17:26:42|10933|1167001|LON KSPIq|12.37B|12370000000|64.80|36,286|-55.31%|0||
2022-10-30 17:26:42|10933|1167001|LON KSPIq|12.37B|12370000000|64.80|36,286|-55.31%|0||
2022-10-30 17:26:45|10934|13237|CSE ATW|78.77B|78770000000|390.10|28,697|-20.41%|30|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|14.11||22220000000|
2022-10-30 17:26:45|10934|13237|CSE ATW|78.77B|78770000000|390.10|28,697|-20.41%|30|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|14.11||22220000000|
2022-10-30 17:26:47|10935|958751|HM VNM|163.02T|1.6302E+14|78,260.0|2,218,103|-9.26%|26|2023-03-01|15/12/2022||916.17||16527500000000|2022-11-30|15/09/2022||1316.7||16919310000000
2022-10-30 17:26:48|10935|958751|HM VNM|163.02T|1.6302E+14|78,260.0|2,218,103|-9.26%|26|2023-03-01|15/12/2022||916.17||16527500000000|2022-11-30|15/09/2022||1316.7||16919310000000
2022-10-30 17:26:49|10936|958566|HM MSN|119.45T|1.1945E+14|82,880|919,205|-33.61%|24|2023-01-31|15/12/2022||1300.91||27377900000000|2022-10-27|15/09/2022||995.83||21724780000000
2022-10-30 17:26:50|10936|958566|HM MSN|119.45T|1.1945E+14|82,880|919,205|-33.61%|24|2023-01-31|15/12/2022||1300.91||27377900000000|2022-10-27|15/09/2022||995.83||21724780000000
2022-10-30 17:26:53|10937|101672|LAGOS DANGCEM|3.72T|3720000000000|240.00|319,891|-14.29%|34|2022-10-29|15/09/2022|||||2022-07-31|15/06/2022|3.9||394860000000|
2022-10-30 17:26:55|10937|101672|LAGOS DANGCEM|3.72T|3720000000000|240.00|319,891|-14.29%|34|2022-10-29|15/09/2022|||||2022-07-31|15/06/2022|3.9||394860000000|
2022-10-30 17:26:55|10938|1076910|HM VHM|195.51T|1.9551E+14|44,870|2,503,759|-45.99%|26|2023-03-01|15/12/2022||2590.82||14496926000000|2022-11-30|15/09/2022||2311.41||12063598000000
2022-10-30 17:26:58|10938|1076910|HM VHM|195.51T|1.9551E+14|44,870|2,503,759|-45.99%|26|2023-03-01|15/12/2022||2590.82||14496926000000|2022-11-30|15/09/2022||2311.41||12063598000000
2022-10-30 17:26:58|10939|44430|LON HSBKq|2.73B|2730000000|10.02|72,895|-44.33%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-10-30 17:27:00|10939|44430|LON HSBKq|2.73B|2730000000|10.02|72,895|-44.33%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-10-30 17:27:05|10940|13388|MSM BKMB|2.14B|2140000000|0.568|1,068,512|22.14%|38|2023-01-12|15/12/2022|||||2022-10-12|15/09/2022|0.01||177200000|
2022-10-30 17:27:05|10940|13388|MSM BKMB|2.14B|2140000000|0.568|1,068,512|22.14%|38|2023-01-12|15/12/2022|||||2022-10-12|15/09/2022|0.01||177200000|
2022-10-30 17:27:07|10941|988918|DH SQPH|185.98B|185980000000|209.80|345,667|-3.63%|23|2022-11-18|15/09/2022||5.64||14877000000|2022-08-31|15/06/2022||||
2022-10-30 17:27:07|10941|988918|DH SQPH|185.98B|185980000000|209.80|345,667|-3.63%|23|2022-11-18|15/09/2022||5.64||14877000000|2022-08-31|15/06/2022||||
2022-10-30 17:27:09|10942|988989|DH BEXI|103.7B|103700000000|118.70|8,556,219|-27.67%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-10-30 17:27:10|10942|988989|DH BEXI|103.7B|103700000000|118.70|8,556,219|-27.67%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-10-30 17:27:18|10943|994755|HM NVL|141.36T|1.4136E+14|73,000|2,839,233|-12.51%|23|2022-11-04|15/09/2022|||||2022-08-24|15/06/2022|384||2658000000000|
2022-10-30 17:27:19|10943|994755|HM NVL|141.36T|1.4136E+14|73,000|2,839,233|-12.51%|23|2022-11-04|15/09/2022|||||2022-08-24|15/06/2022|384||2658000000000|
2022-10-30 17:27:20|10944|1131263|LAGOS MTNN|4T|4000000000000|194.00|2,061,245|10.48%|20|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|4.17||479100000000|
2022-10-30 17:27:21|10944|1131263|LAGOS MTNN|4T|4000000000000|194.00|2,061,245|10.48%|20|2022-11-02|15/09/2022|||||2022-07-28|15/06/2022|4.17||479100000000|
2022-10-30 17:27:24|10945|50467|BX ROSNP|27.62B|27620000000|0.4520|11,109,582|-0.92%|37|2023-02-16|15/12/2022||0.03||11780000000|2022-10-28|15/09/2022|0.07|0.0265|18670000000|9090000000
2022-10-30 17:27:26|10945|50467|BX ROSNP|27.62B|27620000000|0.4520|11,109,582|-0.92%|37|2023-02-16|15/12/2022||0.03||11780000000|2022-10-28|15/09/2022|0.07|0.0265|18670000000|9090000000
2022-10-30 17:27:27|10946|958731|HM VCB|338.85T|3.3885E+14|71,600|1,145,152|-5.63%|24|2023-01-26|15/12/2022||||16172000000000|2022-11-30|15/09/2022||||15177000000000
2022-10-30 17:27:28|10946|958731|HM VCB|338.85T|3.3885E+14|71,600|1,145,152|-5.63%|24|2023-01-26|15/12/2022||||16172000000000|2022-11-30|15/09/2022||||15177000000000
2022-10-30 17:27:30|10947|101690|LAGOS GTCO|381.36B|381360000000|17.90|15,872,275|-37.52%|34|2022-10-26|15/09/2022|||||2022-09-05|15/06/2022|1.18|1.19|119700000000|
2022-10-30 17:27:30|10947|101690|LAGOS GTCO|381.36B|381360000000|17.90|15,872,275|-37.52%|34|2022-10-26|15/09/2022|||||2022-09-05|15/06/2022|1.18|1.19|119700000000|
2022-10-30 17:27:33|10948|101707|LAGOS NESTLE|963.08B|963080000000|1,093.50|139,274|-21.89%|26|2023-02-27|15/12/2022|||||2022-10-19|15/09/2022||||
2022-10-30 17:27:33|10948|101707|LAGOS NESTLE|963.08B|963080000000|1,093.50|139,274|-21.89%|26|2023-02-27|15/12/2022|||||2022-10-19|15/09/2022||||
2022-10-30 17:27:36|10949|101753|LAGOS ZENITHB|631.07B|631070000000|20.10|10,686,783|-20.4%|36|2023-02-27|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:27:36|10949|101753|LAGOS ZENITHB|631.07B|631070000000|20.10|10,686,783|-20.4%|36|2023-02-27|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:27:39|10950|1168698|HN THD|14.77T|14770000000000|42,200|31,532|-81.97%|12|2022-08-04|15/06/2022|428||1206100000000||2022-05-06|15/03/2022|310.7||1452500000000|
2022-10-30 17:27:39|10950|1168698|HN THD|14.77T|14770000000000|42,200|31,532|-81.97%|12|2022-08-04|15/06/2022|428||1206100000000||2022-05-06|15/03/2022|310.7||1452500000000|
2022-10-30 17:27:42|10951|989136|DH BXPH|69.77B|69770000000|156.40|707,555|-26.4%|23|2022-11-09|15/09/2022|||||2022-10-31|15/06/2022||||
2022-10-30 17:27:42|10951|989136|DH BXPH|69.77B|69770000000|156.40|707,555|-26.4%|23|2022-11-09|15/09/2022|||||2022-10-31|15/06/2022||||
2022-10-30 17:27:46|10952|50464|BX SNG|14.72B|14720000000|38.20|37,029|2.41%|34|2022-11-15|15/09/2022||1.05||1150000000|2022-08-12|15/06/2022|1.9|0.79|3570000000|2710000000
2022-10-30 17:27:49|10953|50449|BX ROBRD|7.99B|7990000000|11.46|115,710|-37.92%|34|2022-11-04|15/09/2022|||||2022-08-02|15/06/2022|0.87||832500000|835100000
2022-10-30 17:27:50|10952|50464|BX SNG|14.72B|14720000000|38.20|37,029|2.41%|34|2022-11-15|15/09/2022||1.05||1150000000|2022-08-12|15/06/2022|1.9|0.79|3570000000|2710000000
2022-10-30 17:27:52|10954|958674|HM SSI|23.65T|23650000000000|15,900.0|18,382,945|-55.82%|24|2023-01-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:27:53|10953|50449|BX ROBRD|7.99B|7990000000|11.46|115,710|-37.92%|34|2022-11-04|15/09/2022|||||2022-08-02|15/06/2022|0.87||832500000|835100000
2022-10-30 17:27:54|10955|1056075|HM VRE|53.85T|53850000000000|23,700.0|1,480,608|-24.04%|24|2023-03-01|15/12/2022||292.21||1535700000000|2022-11-30|15/09/2022||252.55||1421940000000
2022-10-30 17:27:55|10954|958674|HM SSI|23.65T|23650000000000|15,900.0|18,382,945|-55.82%|24|2023-01-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:27:58|10956|13240|CSE BCP|44.7B|44700000000|220.00|19,107|-23.48%|30|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|8.88||14120000000|
2022-10-30 17:27:58|10955|1056075|HM VRE|53.85T|53850000000000|23,700.0|1,480,608|-24.04%|24|2023-03-01|15/12/2022||292.21||1535700000000|2022-11-30|15/09/2022||252.55||1421940000000
2022-10-30 17:28:00|10956|13240|CSE BCP|44.7B|44700000000|220.00|19,107|-23.48%|30|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|8.88||14120000000|
2022-10-30 17:28:02|10957|11177|BHB GFHK|272.49M|272490000|78.9|18,579,350|0.85%|20|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.0021||28160000|
2022-10-30 17:28:03|10957|11177|BHB GFHK|267.39M|267390000|78.9|18,579,350|0.85%|20|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.0021||28160000|
2022-10-30 17:28:05|10958|13287|CSE CMA|19.85B|19850000000|1,375.00|1,550|-28.01%|21|2022-11-23|15/09/2022|||||2022-08-25|15/06/2022|33||2020000000|
2022-10-30 17:28:05|10958|13287|CSE CMA|19.85B|19850000000|1,375.00|1,550|-28.01%|21|2022-11-23|15/09/2022|||||2022-08-25|15/06/2022|33||2020000000|
2022-10-30 17:28:07|10959|12461|ASE ARBK|2.98B|2980000000|4.65|361,390|-5.25%|37|2023-01-23|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:28:08|10959|12461|ASE ARBK|2.98B|2980000000|4.65|361,390|-5.25%|37|2023-01-23|15/12/2022|||||2022-10-27|15/09/2022||||
2022-10-30 17:28:10|10960|997168|HM VJC|58.39T|58390000000000|107,800|488,216|-18.33%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|332.51||11590000000000|11590000000000
2022-10-30 17:28:10|10960|997168|HM VJC|58.39T|58390000000000|107,800|488,216|-18.33%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|332.51||11590000000000|11590000000000
2022-10-30 17:28:16|10961|13250|CSE CSR|17.57B|17570000000|186.00|28,000|-31.38%|17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2022-10-30 17:28:17|10961|13250|CSE CSR|17.57B|17570000000|186.00|28,000|-31.38%|17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2022-10-30 17:28:19|10962|986125|CSE MSA|16.44B|16440000000|224.00|13,154|-21.68%|18|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:28:19|10962|986125|CSE MSA|16.44B|16440000000|224.00|13,154|-21.68%|18|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:28:23|10963|13545|BHB BTEL|783.21M|783210000|0.474|86,568|-20.2%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||99000000|99000000
2022-10-30 17:28:23|10963|13545|BHB BTEL|783.21M|783210000|0.474|86,568|-20.2%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||99000000|99000000
2022-10-30 17:28:25|10964|13266|CSE LBV|12.78B|12780000000|4,500.0|638|-4.26%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|77.05||6200000000|
2022-10-30 17:28:26|10964|13266|CSE LBV|12.78B|12780000000|4,500.0|638|-4.26%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|77.05||6200000000|
2022-10-30 17:28:28|10965|41780|CM JKH|185.58B|185580000000|134.00|723,274|-9.61%|26|2023-01-26|15/12/2022||4.33||60700000000|2022-11-03|15/09/2022||3.2||59030000000
2022-10-30 17:28:29|10965|41780|CM JKH|185.58B|185580000000|134.00|723,274|-9.61%|26|2023-01-26|15/12/2022||4.33||60700000000|2022-11-03|15/09/2022||3.2||59030000000
2022-10-30 17:28:31|10966|101682|LAGOS FBNH|351.77B|351770000000|9.70|12,416,523|-12.22%|34|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.66||157390000000|
2022-10-30 17:28:31|10966|101682|LAGOS FBNH|351.77B|351770000000|9.70|12,416,523|-12.22%|34|2022-10-27|15/09/2022|||||2022-07-29|15/06/2022|0.66||157390000000|
2022-10-30 17:28:34|10967|42190|HM SHB|29.34T|29340000000000|11,000.0|11,341,342|-51.34%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:28:36|10967|42190|HM SHB|29.34T|29340000000000|11,000.0|11,341,342|-51.34%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:28:37|10968|13415|MSM OTEL|639M|639000000|0.840|359,245|15.14%|37|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.02||660000000|624000000
2022-10-30 17:28:39|10968|13415|MSM OTEL|639M|639000000|0.840|359,245|15.14%|37|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.02||660000000|624000000
2022-10-30 17:28:40|10969|958676|HM STB|30.45T|30450000000000|17,150.0|13,669,222|-35.53%|24|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:28:41|10969|958676|HM STB|30.45T|30450000000000|17,150.0|13,669,222|-35.53%|24|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:28:42|10970|1059856|HM GEX|10.9T|10900000000000|12,800.0|9,949,733|-48.91%|20|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|15.34||9069300000000|
2022-10-30 17:28:43|10970|1059856|HM GEX|10.9T|10900000000000|12,800.0|9,949,733|-48.91%|20|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|15.34||9069300000000|
2022-10-30 17:28:46|10971|958596|HM PDR|29.96T|29960000000000|44,600.0|2,049,352|-36.68%|24|2023-01-16|15/12/2022|||||2022-11-30|15/09/2022|1031||11110000000|
2022-10-30 17:28:46|10971|958596|HM PDR|29.96T|29960000000000|44,600.0|2,049,352|-36.68%|24|2023-01-16|15/12/2022|||||2022-11-30|15/09/2022|1031||11110000000|
2022-10-30 17:28:48|10972|989128|DH LFAR|75.95B|75950000000|65.40|3,831,028|-21.01%|25|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|
2022-10-30 17:28:49|10972|989128|DH LFAR|75.95B|75950000000|65.40|3,831,028|-21.01%|25|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|
2022-10-30 17:28:52|10973|101654|LAGOS ACCESS|266.51B|266510000000|10.00|18,872,166|5.26%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-10-30 17:28:52|10973|101654|LAGOS ACCESS|266.51B|266510000000|10.00|18,872,166|5.26%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-10-30 17:28:55|10974|989044|DH GRAE|387B|387000000000|286.60|131,155|-19.31%|25|2023-01-25|15/12/2022|||||2022-10-20|15/09/2022|6.72||38650000000|
2022-10-30 17:28:55|10974|989044|DH GRAE|387B|387000000000|286.60|131,155|-19.31%|25|2023-01-25|15/12/2022|||||2022-10-20|15/09/2022|6.72||38650000000|
2022-10-30 17:28:57|10975|988974|DH BRAC|57.62B|57620000000|38.50|655,284|-10.42%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.7||9040000000|9040000000
2022-10-30 17:28:57|10975|988974|DH BRAC|57.62B|57620000000|38.50|655,284|-10.42%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.7||9040000000|9040000000
2022-10-30 17:28:59|10976|101738|LAGOS UBA|242.82B|242820000000|7.10|8,167,098|-17.44%|35|2023-01-23|15/12/2022|||||2022-10-21|15/09/2022|1.29||242600000000|
2022-10-30 17:29:00|10976|101738|LAGOS UBA|242.82B|242820000000|7.10|8,167,098|-17.44%|35|2023-01-23|15/12/2022|||||2022-10-21|15/09/2022|1.29||242600000000|
2022-10-30 17:29:02|10977|958539|HM KBC|13.66T|13660000000000|17,800.0|6,756,725|-51.22%|25|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:29:03|10977|958539|HM KBC|13.66T|13660000000000|17,800.0|6,756,725|-51.22%|25|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:29:05|10978|945709|BX ROEL|2.24B|2240000000|6.59|61,046|-43.68%|31|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022|-0.05||2680000000|1960000000
2022-10-30 17:29:06|10978|945709|BX ROEL|2.24B|2240000000|6.59|61,046|-43.68%|31|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022|-0.05||2680000000|1960000000
2022-10-30 17:29:08|10979|941195|MSM BKNZ|212.51M|212510000|0.094|693,159|0%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||21550000|
2022-10-30 17:29:09|10979|941195|MSM BKNZ|212.51M|212510000|0.094|693,159|0%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||21550000|
2022-10-30 17:29:11|10980|958541|HM KDH|16.49T|16490000000000|23,000.0|1,739,956|-50.39%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|436.35||733000000000|732830000000
2022-10-30 17:29:11|10980|958541|HM KDH|16.49T|16490000000000|23,000.0|1,739,956|-50.39%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|436.35||733000000000|732830000000
2022-10-30 17:29:13|10981|994073|HM SAB|119.34T|1.1934E+14|189,130|152,913|20.44%|24|2023-01-25|15/12/2022||2358.13||10435620000000|2022-11-30|15/09/2022|2092.59|773.34|8635100000000|4963310000000
2022-10-30 17:29:14|10981|994073|HM SAB|119.34T|1.1934E+14|189,130|152,913|20.44%|24|2023-01-25|15/12/2022||2358.13||10435620000000|2022-11-30|15/09/2022|2092.59|773.34|8635100000000|4963310000000
2022-10-30 17:29:16|10982|980211|JO LTEJ|10.15B|10150000000|625|1,387,863|-25.33%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-10-30 17:29:16|10982|980211|JO LTEJ|10.15B|10150000000|625|1,387,863|-25.33%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-10-30 17:29:19|10983|12374|ASE JOPT|552M|552000000|5.52|213,752|60.17%|24|2022-10-27|15/09/2022|||||2022-08-08|15/06/2022|0.47||458900000|
2022-10-30 17:29:22|10984|953722|HM DGC|29.39T|29390000000000|77,400.0|3,414,102|10.6%|23|2022-11-30|15/09/2022|3499.7||3695900000000||2022-08-31|15/06/2022|4516||4002000000000|4002000000000
2022-10-30 17:29:25|10983|12374|ASE JOPT|552M|552000000|5.52|213,752|60.17%|24|2022-10-27|15/09/2022|||||2022-08-08|15/06/2022|0.47||458900000|
2022-10-30 17:29:25|10985|989113|DH BATC|280.1B|280100000000|518.70|137,116|-20.78%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|9.2||21810000000|21810000000
2022-10-30 17:29:27|10984|953722|HM DGC|29.39T|29390000000000|77,400.0|3,414,102|10.6%|23|2022-11-30|15/09/2022|3499.7||3695900000000||2022-08-31|15/06/2022|4516||4002000000000|4002000000000
2022-10-30 17:29:28|10986|955703|ZA RIVP|3.53B|3530000000|29.00|19,401|-8.81%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.06||613000000|
2022-10-30 17:29:30|10987|958518|HM HSG|7.33T|7330000000000|12,250.0|12,399,634|-68.99%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2306.12||12177000000000|12177000000000
2022-10-30 17:29:31|10985|989113|DH BATC|280.1B|280100000000|518.70|137,116|-20.78%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|9.2||21810000000|21810000000
2022-10-30 17:29:33|10986|955703|ZA RIVP|3.53B|3530000000|29.00|19,401|-8.81%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.06||613000000|
2022-10-30 17:29:35|10987|958518|HM HSG|7.33T|7330000000000|12,250.0|12,399,634|-68.99%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2306.12||12177000000000|12177000000000
2022-10-30 17:29:37|10988|40422|BHB ALBH|1.42B|1420000000|1.001|237,600|36.05%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.128||520370000|517500000
2022-10-30 17:29:38|10988|40422|BHB ALBH|1.42B|1420000000|1.001|237,600|36.05%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.128||520370000|517500000
2022-10-30 17:29:40|10989|989002|DH OLIS|23.13B|23130000000|115.70|884,918|-33.12%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||2.2||4300000000
2022-10-30 17:29:41|10989|989002|DH OLIS|23.13B|23130000000|115.70|884,918|-33.12%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||2.2||4300000000
2022-10-30 17:29:43|10990|13389|MSM BKSB|440.65M|440650000|0.095|509,153|-7.69%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||46990000|
2022-10-30 17:29:44|10990|13389|MSM BKSB|440.65M|440650000|0.095|509,153|-7.69%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||46990000|
2022-10-30 17:29:46|10991|50472|BX TGN|2.63B|2630000000|223.00|1,236|-13.4%|27|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|-5.96||204700000|226850000
2022-10-30 17:29:47|10991|50472|BX TGN|2.63B|2630000000|223.00|1,236|-13.4%|27|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|-5.96||204700000|226850000
2022-10-30 17:29:50|10992|1024916|HM VCI|10.84T|10840000000000|24,900.0|6,500,378|-48.67%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|693.05||1041900000000|
2022-10-30 17:29:51|10992|1024916|HM VCI|10.84T|10840000000000|24,900.0|6,500,378|-48.67%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|693.05||1041900000000|
2022-10-30 17:29:53|10993|955692|CSE TMA|12.36B|12360000000|1,380.00|2,252|-21.32%|14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2022-10-30 17:29:54|10993|955692|CSE TMA|12.36B|12360000000|1,380.00|2,252|-21.32%|14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2022-10-30 17:29:55|10994|1166932|LON IGNq|-|-|18.00|4,614|-13.46%|0||
2022-10-30 17:29:55|10994|1166932|LON IGNq|-|-|18.00|4,614|-13.46%|0||
2022-10-30 17:29:59|10995|40421|MSM ORDS|261.68M|261680000|0.400|446,418|6.35%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||64400000|63000000
2022-10-30 17:29:59|10995|40421|MSM ORDS|261.68M|261680000|0.400|446,418|6.35%|37|2022-10-31|15/09/2022|||||2022-07-26|15/06/2022|0.01||64400000|63000000
2022-10-30 17:30:02|10996|12355|ASE JOIB|776M|776000000|3.880|31,434|12.75%|27|2022-11-30|15/09/2022|0.09||63800000||2022-08-31|15/06/2022|0.26||64130000|
2022-10-30 17:30:02|10996|12355|ASE JOIB|776M|776000000|3.880|31,434|12.75%|27|2022-11-30|15/09/2022|0.09||63800000||2022-08-31|15/06/2022|0.26||64130000|
2022-10-30 17:30:05|10997|989144|DH CTBK|26.17B|26170000000|21.80|760,242|-13.64%|23|2022-11-30|15/09/2022|0.94||9720000000||2022-08-31|15/06/2022|1.21||9710000000|
2022-10-30 17:30:06|10997|989144|DH CTBK|26.17B|26170000000|21.80|760,242|-13.64%|23|2022-11-30|15/09/2022|0.94||9720000000||2022-08-31|15/06/2022|1.21||9710000000|
2022-10-30 17:30:08|10998|42141|HN PVS|10.56T|10560000000000|22,100.0|8,518,535|-27.06%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|25.32||3811000000000|3811000000000
2022-10-30 17:30:10|10998|42141|HN PVS|10.56T|10560000000000|22,100.0|8,518,535|-27.06%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|25.32||3811000000000|3811000000000
2022-10-30 17:30:11|10999|958641|HM SBT|8.49T|8490000000000|13,500.0|1,797,870|-38.64%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|304.37||5500900000000|
2022-10-30 17:30:13|10999|958641|HM SBT|8.49T|8490000000000|13,500.0|1,797,870|-38.64%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|304.37||5500900000000|
2022-10-30 17:30:13|11000|958398|HM BID|170.98T|1.7098E+14|33,800.0|1,492,039|2.91%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:30:15|11000|958398|HM BID|170.98T|1.7098E+14|33,800.0|1,492,039|2.91%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:30:17|11001|958483|HM GAS|208.62T|2.0862E+14|109,000.0|446,383|-10.06%|24|2023-01-19|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:30:17|11001|958483|HM GAS|208.62T|2.0862E+14|109,000.0|446,383|-10.06%|24|2023-01-19|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:30:20|11002|958737|HM VHC|13.18T|13180000000000|71,900.0|774,441|17.64%|24|2023-01-19|15/12/2022|||||2022-11-30|15/09/2022|2471||3261400000000|
2022-10-30 17:30:20|11002|958737|HM VHC|13.18T|13180000000000|71,900.0|774,441|17.64%|24|2023-01-19|15/12/2022|||||2022-11-30|15/09/2022|2471||3261400000000|
2022-10-30 17:30:22|11003|989017|DH NBLL|26.72B|26720000000|8.30|1,324,171|2.47%|21|2022-08-11|15/12/2021|-0.28||9380000000||2022-08-07|15/06/2022|-0.36||7870000000|
2022-10-30 17:30:23|11003|989017|DH NBLL|26.72B|26720000000|8.30|1,324,171|2.47%|21|2022-08-11|15/12/2021|-0.28||9380000000||2022-08-07|15/06/2022|-0.36||7870000000|
2022-10-30 17:30:25|11004|1072442|HM POW|24.24T|24240000000000|10,350.0|12,934,691|-18.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|178.18||7500000000000|7474670000000
2022-10-30 17:30:25|11004|1072442|HM POW|24.24T|24240000000000|10,350.0|12,934,691|-18.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|178.18||7500000000000|7474670000000
2022-10-30 17:30:28|11005|989074|DH SMPL|36.31B|36310000000|34.00|317,060|-17.48%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.02|||
2022-10-30 17:30:28|11005|989074|DH SMPL|36.31B|36310000000|34.00|317,060|-17.48%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.02|||
2022-10-30 17:30:31|11006|958469|HM DXG|8.21T|8210000000000|13,500.0|10,056,916|-44.1%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|220.8||1550000000000|1624000000000
2022-10-30 17:30:31|11006|958469|HM DXG|8.21T|8210000000000|13,500.0|10,056,916|-44.1%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|220.8||1550000000000|1624000000000
2022-10-30 17:30:34|11007|965383|MU TAL1T|699.13M|699130000|0.4875|1,150|-13.41%|26|2023-03-02|15/12/2022||||195300000|2022-10-27|15/09/2022||||248500000
2022-10-30 17:30:35|11007|965383|MU TAL1T|699.13M|699130000|0.4875|1,150|-13.41%|26|2023-03-02|15/12/2022||||195300000|2022-10-27|15/09/2022||||248500000
2022-10-30 17:30:38|11008|1057644|HM HDB|41.44T|41440000000000|16,500.0|2,423,309|-18.32%|26|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|801.5||9334100000000|
2022-10-30 17:30:38|11008|1057644|HM HDB|41.44T|41440000000000|16,500.0|2,423,309|-18.32%|26|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|801.5||9334100000000|
2022-10-30 17:30:40|11009|41889|CM SAMP|40.51B|40510000000|35.50|631,950|-37.83%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.2||48430000000|
2022-10-30 17:30:40|11009|41889|CM SAMP|40.51B|40510000000|35.50|631,950|-37.83%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.2||48430000000|
2022-10-30 17:30:43|11010|42257|HM VCG|7.31T|7310000000000|15,050.0|6,106,398|-58.39%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-262.92||2192400000000|
2022-10-30 17:30:43|11010|42257|HM VCG|7.31T|7310000000000|15,050.0|6,106,398|-58.39%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-262.92||2192400000000|
2022-10-30 17:30:47|11011|969581|SG SAB1L|297.36M|297360000|0.484|2,000|-25.92%|25|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 17:30:47|11011|969581|SG SAB1L|297.36M|297360000|0.484|2,000|-25.92%|25|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022||||
2022-10-30 17:30:50|11012|958540|HM KDC|15.87T|15870000000000|61,700.0|1,033,950|19.62%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|750.87||3473000000000|3473000000000
2022-10-30 17:30:50|11012|958540|HM KDC|15.87T|15870000000000|61,700.0|1,033,950|19.62%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|750.87||3473000000000|3473000000000
2022-10-30 17:30:53|11013|991210|HM TCH|5.5T|5500000000000|8,230.0|4,506,445|-48.92%|22|2022-08-01|15/06/2022|119.5||233900000000||2022-05-31|15/03/2022|132.12||1153000000000|
2022-10-30 17:30:53|11013|991210|HM TCH|5.5T|5500000000000|8,230.0|4,506,445|-48.92%|22|2022-08-01|15/06/2022|119.5||233900000000||2022-05-31|15/03/2022|132.12||1153000000000|
2022-10-30 17:30:56|11014|1136006|HM VGC|18.07T|18070000000000|40,300.0|1,272,519|4.17%|22|2023-01-23|15/12/2022|||||2022-11-30|15/09/2022|493.85||3211700000000|
2022-10-30 17:30:56|11014|1136006|HM VGC|18.07T|18070000000000|40,300.0|1,272,519|4.17%|22|2023-01-23|15/12/2022|||||2022-11-30|15/09/2022|493.85||3211700000000|
2022-10-30 17:30:58|11015|13260|CSE HPS|4.63B|4630000000|6,580.0|604|-8.55%|20|2022-11-30|15/09/2022|||||2022-09-16|15/06/2022|96.24||467800000|
2022-10-30 17:30:58|11015|13260|CSE HPS|4.63B|4630000000|6,580.0|604|-8.55%|20|2022-11-30|15/09/2022|||||2022-09-16|15/06/2022|96.24||467800000|
2022-10-30 17:31:01|11016|958621|HM PVD|10.26T|10260000000000|18,450.0|10,542,719|-13.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-118.84||1505000000000|1505130000000
2022-10-30 17:31:03|11016|958621|HM PVD|10.26T|10260000000000|18,450.0|10,542,719|-13.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-118.84||1505000000000|1505130000000
2022-10-30 17:31:04|11017|958409|HM BVH|38.97T|38970000000000|52,500.0|1,239,680|-17.7%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|415.73||10510500000000|
2022-10-30 17:31:05|11017|958409|HM BVH|38.97T|38970000000000|52,500.0|1,239,680|-17.7%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|415.73||10510500000000|
2022-10-30 17:31:06|11018|1009015|HM PLX|36.85T|36850000000000|29,000.0|1,278,756|-46.4%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-232||84367000000000|84367000000000
2022-10-30 17:31:08|11018|1009015|HM PLX|36.85T|36850000000000|29,000.0|1,278,756|-46.4%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-232||84367000000000|84367000000000
2022-10-30 17:31:09|11019|41731|CM COMB|61.39B|61390000000|50.50|145,810|-41.1%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|-2.21||65500000000|
2022-10-30 17:31:10|11019|41731|CM COMB|61.39B|61390000000|50.50|145,810|-41.1%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|-2.21||65500000000|
2022-10-30 17:31:12|11020|13390|MSM NBOB|422.75M|422750000|0.260|289,028|34.02%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||32800000|32800000
2022-10-30 17:31:14|11021|1169477|HM APH|2.05T|2050000000000|8,410.00|2,074,445|-74.97%|11|2022-08-29|15/06/2022|111.34||5042900000000||2022-04-28|15/03/2022|82.32||4475400000000|
2022-10-30 17:31:16|11020|13390|MSM NBOB|422.75M|422750000|0.260|289,028|34.02%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||32800000|32800000
2022-10-30 17:31:22|11021|1169477|HM APH|2.05T|2050000000000|8,410.00|2,074,445|-74.97%|11|2022-08-29|15/06/2022|111.34||5042900000000||2022-04-28|15/03/2022|82.32||4475400000000|
2022-10-30 17:31:25|11022|958480|HM FLC|2.53T|2530000000000|3,570.0|8,134,050|-70.5%|22|2022-08-01|15/06/2022|-906.65||576100000000||2022-05-04|15/03/2022|-656.01||1085100000000|
2022-10-30 17:31:28|11023|13555|BHB ITHMR|136.78M|136780000|0.047|625,411|-17.54%|25|2022-08-29|15/06/2022|||171400000||2022-05-16|15/03/2022|-0||123400000|
2022-10-30 17:31:30|11022|958480|HM FLC|2.53T|2530000000000|3,570.0|8,134,050|-70.5%|22|2022-08-01|15/06/2022|-906.65||576100000000||2022-05-04|15/03/2022|-656.01||1085100000000|
2022-10-30 17:31:31|11024|11106|KSE BURG|715.64M|715640000|218|3,191,840|-1.89%|38|2023-02-06|15/12/2022|||||2022-10-26|15/09/2022|||103400000|
2022-10-30 17:31:32|11023|13555|BHB ITHMR|136.78M|136780000|0.047|625,411|-17.54%|25|2022-08-29|15/06/2022|||171400000||2022-05-16|15/03/2022|-0||123400000|
2022-10-30 17:31:34|11025|965395|MU TVEAT|205M|205000000|12.66|140|-13.05%|26|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022||||
2022-10-30 17:31:36|11024|11106|KSE BURG|715.64M|715640000|218|3,191,840|-1.89%|38|2023-02-06|15/12/2022|||||2022-10-26|15/09/2022|||103400000|
2022-10-30 17:31:38|11025|965395|MU TVEAT|205M|205000000|12.66|140|-13.05%|26|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022||||
2022-10-30 17:31:38|11026|50602|LJ POSR|340.95M|340950000|22.00|2,337|-19.71%|24|2022-11-18|15/09/2022|||||2022-08-18|15/06/2022|0.78||186000000|
2022-10-30 17:31:40|11026|50602|LJ POSR|340.95M|340950000|22.00|2,337|-19.71%|24|2022-11-18|15/09/2022|||||2022-08-18|15/06/2022|0.78||186000000|
2022-10-30 17:31:41|11027|11133|KSE JAZK|365.64M|365640000|1,662|358,907|58%|33|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.02||41870000|37000000
2022-10-30 17:31:43|11027|11133|KSE JAZK|365.64M|365640000|1,662|358,907|58%|33|2022-11-01|15/09/2022|||||2022-08-03|15/06/2022|0.02||41870000|37000000
2022-10-30 17:31:45|11028|19051|KSE ALIMK|76.68M|76680000|75|641,889|-45.26%|23|2022-11-30|15/09/2022|-0||5330000||2022-08-31|15/06/2022|-0||6150000|
2022-10-30 17:31:45|11028|19051|KSE ALIMK|76.68M|76680000|75|641,889|-45.26%|23|2022-11-30|15/09/2022|-0||5330000||2022-08-31|15/06/2022|-0||6150000|
2022-10-30 17:31:48|11029|11253|KSE KPRO|290.95M|290950000|119|2,644,133|-18.37%|37|2022-10-31|15/09/2022|||||2022-08-15|15/06/2022|-0||172100000|
2022-10-30 17:31:49|11029|11253|KSE KPRO|290.95M|290950000|119|2,644,133|-18.37%|37|2022-10-31|15/09/2022|||||2022-08-15|15/06/2022|-0||172100000|
2022-10-30 17:31:52|11030|13387|MSM BKDB|419.49M|419490000|0.140|1,235,234|7.69%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||36500000|34000000
2022-10-30 17:31:52|11030|13387|MSM BKDB|419.49M|419490000|0.140|1,235,234|7.69%|37|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||36500000|34000000
2022-10-30 17:31:54|11031|50471|BX ROTEL|1.26B|1260000000|17.15|5,137|-31.94%|30|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.43||543600000|547800000
2022-10-30 17:31:55|11031|50471|BX ROTEL|1.26B|1260000000|17.15|5,137|-31.94%|30|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.43||543600000|547800000
2022-10-30 17:31:57|11032|11116|KSE ALAF|158.05M|158050000|166|1,160,078|-31.51%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||21710000|
2022-10-30 17:31:57|11032|11116|KSE ALAF|158.05M|158050000|166|1,160,078|-31.51%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||21710000|
2022-10-30 17:32:04|11033|1093993|KSE INTG|81.21M|81210000|321.0|540,008|-13.37%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||5500000|6000000
2022-10-30 17:32:05|11033|1093993|KSE INTG|81.21M|81210000|321.0|540,008|-13.37%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||5500000|6000000
2022-10-30 17:32:07|11034|954944|KSE MEZZ|113.49M|113490000|365.0|893,514|-40.55%|26|2022-11-07|15/09/2022||||60000000|2022-08-14|15/06/2022|-0||61500000|62150000
2022-10-30 17:32:07|11034|954944|KSE MEZZ|113.49M|113490000|365.0|893,514|-40.55%|26|2022-11-07|15/09/2022||||60000000|2022-08-14|15/06/2022|-0||61500000|62150000
2022-10-30 17:32:10|11035|44436|LON PJPq|1.41B|1410000000|5.20|41,822|-84.72%|36|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022||61.7|647950000000|647280000000
2022-10-30 17:32:11|11035|44436|LON PJPq|1.41B|1410000000|5.20|41,822|-84.72%|36|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022||61.7|647950000000|647280000000
2022-10-30 17:32:12|11036|944073|SZ 002594|601.74B|601740000000|239.89|14,664,496|-22.94%|25|2022-10-29|15/09/2022||4.28||112460000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-10-30 17:32:13|11036|944073|SZ 002594|601.74B|601740000000|239.89|14,664,496|-22.94%|25|2022-10-29|15/09/2022||4.28||112460000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-10-30 17:32:16|11037|944522|SZ 000568|236.01B|236010000000|160.34|8,203,172|-29.97%|25|2022-10-28|15/09/2022|1.83|1.63|5860000000|5850000000|2022-08-29|15/06/2022|1.81|1.81|5350000000|5350000000
2022-10-30 17:32:16|11037|944522|SZ 000568|236.01B|236010000000|160.34|8,203,172|-29.97%|25|2022-10-28|15/09/2022|1.83|1.63|5860000000|5850000000|2022-08-29|15/06/2022|1.81|1.81|5350000000|5350000000
2022-10-30 17:32:20|11038|944536|SZ 002714|252.96B|252960000000|47.53|29,706,166|-16.77%|25|2022-10-31|15/09/2022|1.57|1.16|36510000000|26050000000|2022-08-31|15/06/2022|-0.28|-0.28|25990000000|23650000000
2022-10-30 17:32:24|11039|950765|SZ 300015|181.71B|181710000000|25.32|43,339,585|-32.21%|25|2022-10-26|15/09/2022|0.15|0.1722|4940000000|5700000000|2022-08-25|15/06/2022|0.1|0.0987|3940000000|3900000000
2022-10-30 17:32:29|11040|944129|SZ 000625|98.67B|98670000000|11.29|208,876,347|-24.73%|25|2022-10-31|15/09/2022||0.0477||24170000000|2022-08-31|15/06/2022|0.17|0.0675|22000000000|22000000000
2022-10-30 17:32:30|11038|944536|SZ 002714|252.96B|252960000000|47.53|29,706,166|-16.77%|25|2022-10-31|15/09/2022|1.57|1.16|36510000000|26050000000|2022-08-31|15/06/2022|-0.28|-0.28|25990000000|23650000000
2022-10-30 17:32:32|11041|944961|SZ 000538|97.74B|97740000000|54.78|5,233,163|-14.41%|25|2022-10-28|15/09/2022|0.45|0.9|8900000000|10170000000|2022-08-30|15/06/2022|0.33|0.47|8590000000|10170000000
2022-10-30 17:32:33|11039|950765|SZ 300015|181.71B|181710000000|25.32|43,339,585|-32.21%|25|2022-10-26|15/09/2022|0.15|0.1722|4940000000|5700000000|2022-08-25|15/06/2022|0.1|0.0987|3940000000|3900000000
2022-10-30 17:32:35|11040|944129|SZ 000625|98.67B|98670000000|11.29|208,876,347|-24.73%|25|2022-10-31|15/09/2022||0.0477||24170000000|2022-08-31|15/06/2022|0.17|0.0675|22000000000|22000000000
2022-10-30 17:32:36|11042|944012|SZ 000596|92.97B|92970000000|201.22|2,360,701|-11.61%|25|2022-10-31|15/09/2022||1.46||3710000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-10-30 17:32:38|11041|944961|SZ 000538|97.74B|97740000000|54.78|5,233,163|-14.41%|25|2022-10-28|15/09/2022|0.45|0.9|8900000000|10170000000|2022-08-30|15/06/2022|0.33|0.47|8590000000|10170000000
2022-10-30 17:32:39|11043|944239|SZ 002311|95.77B|95770000000|57.65|5,894,819|-12.19%|25|2022-10-21|15/09/2022|0.71|0.564|32630000000|29890000000|2022-08-23|15/06/2022|0.43|0.43|26370000000|26370000000
2022-10-30 17:32:41|11042|944012|SZ 000596|92.97B|92970000000|201.22|2,360,701|-11.61%|25|2022-10-31|15/09/2022||1.46||3710000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-10-30 17:32:42|11044|944340|SZ 000895|80.1B|80100000000|23.12|10,039,963|-21.63%|25|2022-10-26|15/09/2022|0.39|0.4827|16680000000|19790000000|2022-08-17|15/06/2022|0.37|0.3817|14170000000|14160000000
2022-10-30 17:32:44|11043|944239|SZ 002311|95.77B|95770000000|57.65|5,894,819|-12.19%|25|2022-10-21|15/09/2022|0.71|0.564|32630000000|29890000000|2022-08-23|15/06/2022|0.43|0.43|26370000000|26370000000
2022-10-30 17:32:45|11045|1166992|SZ 300999|216.43B|216430000000|39.92|7,404,688|-34.43%|12|2022-10-29|15/09/2022|0.07|0.32|68360000000|258679000000|2022-08-05|15/06/2022|0.34|0.26|62950000000|
2022-10-30 17:32:46|11044|944340|SZ 000895|80.1B|80100000000|23.12|10,039,963|-21.63%|25|2022-10-26|15/09/2022|0.39|0.4827|16680000000|19790000000|2022-08-17|15/06/2022|0.37|0.3817|14170000000|14160000000
2022-10-30 17:32:48|11045|1166992|SZ 300999|216.43B|216430000000|39.92|7,404,688|-34.43%|12|2022-10-29|15/09/2022|0.07|0.32|68360000000|258679000000|2022-08-05|15/06/2022|0.34|0.26|62950000000|
2022-10-30 17:32:51|11046|1057343|SZ 002920|57.58B|57580000000|103.69|5,842,322|-3.41%|23|2022-10-26|15/09/2022|0.31|0.5081|3700000000|3770000000|2022-08-19|15/06/2022|0.37|0.37|3270000000|3270000000
2022-10-30 17:32:51|11046|1057343|SZ 002920|57.58B|57580000000|103.69|5,842,322|-3.41%|23|2022-10-26|15/09/2022|0.31|0.5081|3700000000|3770000000|2022-08-19|15/06/2022|0.37|0.37|3270000000|3270000000
2022-10-30 17:32:53|11047|944845|SZ 000100|55.75B|55750000000|4.09|119,323,541|-32.51%|25|2022-10-25|15/09/2022|-0.03|-0.0377|42010000000|44010000000|2022-08-27|15/06/2022|-0.0496|-0.0496|43960000000|43960000000
2022-10-30 17:32:54|11047|944845|SZ 000100|55.75B|55750000000|4.09|119,323,541|-32.51%|25|2022-10-25|15/09/2022|-0.03|-0.0377|42010000000|44010000000|2022-08-27|15/06/2022|-0.0496|-0.0496|43960000000|43960000000
2022-10-30 17:32:56|11048|951671|SZ 002625|36.54B|36540000000|16.96|20,642,840|-17.27%|23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2022-10-30 17:32:56|11048|951671|SZ 002625|36.54B|36540000000|16.96|20,642,840|-17.27%|23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2022-10-30 17:32:59|11049|1017444|SZ 002602|26.48B|26480000000|3.60|43,747,195|-51.55%|23|2022-10-31|15/09/2022||0.03||3910000000|2022-08-31|15/06/2022|0.02|0.02|3870000000|3870000000
2022-10-30 17:32:59|11049|1017444|SZ 002602|26.48B|26480000000|3.60|43,747,195|-51.55%|23|2022-10-31|15/09/2022||0.03||3910000000|2022-08-31|15/06/2022|0.02|0.02|3870000000|3870000000
2022-10-30 17:33:01|11050|944554|SZ 000876|56.76B|56760000000|12.70|40,238,910|-11.74%|23|2022-10-31|15/09/2022||0.28||162288000000|2022-08-25|15/06/2022|-0.25|-0.25|32820000000|
2022-10-30 17:33:02|11050|944554|SZ 000876|56.76B|56760000000|12.70|40,238,910|-11.74%|23|2022-10-31|15/09/2022||0.28||162288000000|2022-08-25|15/06/2022|-0.25|-0.25|32820000000|
2022-10-30 17:33:04|11051|944183|SZ 000800|32.39B|32390000000|6.96|9,000,144|-33.14%|25|2022-10-29|15/09/2022|-0.18||7580000000|105275000000|2022-08-31|15/06/2022|-0.06||7720000000|
2022-10-30 17:33:06|11051|944183|SZ 000800|32.39B|32390000000|6.96|9,000,144|-33.14%|25|2022-10-29|15/09/2022|-0.18||7580000000|105275000000|2022-08-31|15/06/2022|-0.06||7720000000|
2022-10-30 17:33:07|11052|944655|SZ 002568|30.09B|30090000000|28.78|13,929,452|-36.65%|24|2022-10-28|15/09/2022|0.08|0.205|608000000|913660000|2022-08-25|15/06/2022|0.09|0.18|499230000|722330000
2022-10-30 17:33:10|11053|1013770|SZ 300595|28.01B|28010000000|31.30|12,091,506|-54.23%|23|2022-10-22|15/09/2022|0.28|0.2532|526700000|587160000|2022-08-06|15/06/2022|0.12|0.1228|313000000|313070000
2022-10-30 17:33:10|11052|944655|SZ 002568|30.09B|30090000000|28.78|13,929,452|-36.65%|24|2022-10-28|15/09/2022|0.08|0.205|608000000|913660000|2022-08-25|15/06/2022|0.09|0.18|499230000|722330000
2022-10-30 17:33:12|11053|1013770|SZ 300595|28.01B|28010000000|31.30|12,091,506|-54.23%|23|2022-10-22|15/09/2022|0.28|0.2532|526700000|587160000|2022-08-06|15/06/2022|0.12|0.1228|313000000|313070000
2022-10-30 17:33:13|11054|944741|SZ 000069|34.4B|34400000000|4.28|39,966,416|-31.63%|25|2022-10-27|15/09/2022||0.1036|12890000000|23870000000|2022-08-30|15/06/2022|-0.02|0.1945|8920000000|33850000000
2022-10-30 17:33:15|11054|944741|SZ 000069|34.4B|34400000000|4.28|39,966,416|-31.63%|25|2022-10-27|15/09/2022||0.1036|12890000000|23870000000|2022-08-30|15/06/2022|-0.02|0.1945|8920000000|33850000000
2022-10-30 17:33:16|11055|944957|SZ 000998|17.82B|17820000000|13.53|18,309,178|-35.54%|25|2022-10-28|15/09/2022|-0.31|-0.1621|85630000|1510000000|2022-08-26|15/06/2022|-0.27|-0.1298|292500000|292480000
2022-10-30 17:33:17|11055|944957|SZ 000998|17.82B|17820000000|13.53|18,309,178|-35.54%|25|2022-10-28|15/09/2022|-0.31|-0.1621|85630000|1510000000|2022-08-26|15/06/2022|-0.27|-0.1298|292500000|292480000
2022-10-30 17:33:19|11056|944039|SZ 002385|35.86B|35860000000|8.66|86,895,521|0.93%|24|2022-10-28|15/09/2022|0.04|0.0323|8700000000|9890000000|2022-08-16|15/06/2022|-0.0089|-0.0159|6930000000|6930000000
2022-10-30 17:33:20|11056|944039|SZ 002385|35.86B|35860000000|8.66|86,895,521|0.93%|24|2022-10-28|15/09/2022|0.04|0.0323|8700000000|9890000000|2022-08-16|15/06/2022|-0.0089|-0.0159|6930000000|6930000000
2022-10-30 17:33:25|11057|944483|SZ 000799|33.47B|33470000000|103.00|4,941,609|-52.07%|23|2022-10-31|15/09/2022||0.86||1020000000|2022-08-30|15/06/2022|0.61|0.61|849000000|849250000
2022-10-30 17:33:25|11057|944483|SZ 000799|33.47B|33470000000|103.00|4,941,609|-52.07%|23|2022-10-31|15/09/2022||0.86||1020000000|2022-08-30|15/06/2022|0.61|0.61|849000000|849250000
2022-10-30 17:33:27|11058|951667|SZ 002507|20.75B|20750000000|23.38|12,262,471|-32.97%|23|2022-10-29|15/09/2022|0.2|0.278|624000000|653980000|2022-07-30|15/06/2022|0.335|0.3367|731500000|731760000
2022-10-30 17:33:28|11058|951667|SZ 002507|20.75B|20750000000|23.38|12,262,471|-32.97%|23|2022-10-29|15/09/2022|0.2|0.278|624000000|653980000|2022-07-30|15/06/2022|0.335|0.3367|731500000|731760000
2022-10-30 17:33:31|11059|944789|SZ 002422|34.91B|34910000000|25.00|15,874,064|41.48%|24|2022-10-31|15/09/2022||0.335||4530000000|2022-08-30|15/06/2022|0.4|0.23|4640000000|4480000000
2022-10-30 17:33:31|11059|944789|SZ 002422|34.91B|34910000000|25.00|15,874,064|41.48%|24|2022-10-31|15/09/2022||0.335||4530000000|2022-08-30|15/06/2022|0.4|0.23|4640000000|4480000000
2022-10-30 17:33:34|11060|944818|SZ 002024|16.06B|16060000000|1.76|27,951,040|-60.63%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.18||17840000000|
2022-10-30 17:33:35|11060|944818|SZ 002024|16.06B|16060000000|1.76|27,951,040|-60.63%|25|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022|-0.18||17840000000|
2022-10-30 17:33:37|11061|1017433|SZ 002558|14.55B|14550000000|7.57|9,210,259|-23.84%|21|2022-08-29|15/06/2022|0.12||483500000||2022-04-29|15/12/2021|0.06||582100000|
2022-10-30 17:33:37|11061|1017433|SZ 002558|14.55B|14550000000|7.57|9,210,259|-23.84%|21|2022-08-29|15/06/2022|0.12||483500000||2022-04-29|15/12/2021|0.06||582100000|
2022-10-30 17:33:40|11062|951657|SZ 002044|16.15B|16150000000|4.15|26,386,202|-42.52%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.06||1570000000|1570000000
2022-10-30 17:33:43|11063|1017650|SZ 300558|19.97B|19970000000|47.94|3,478,317|-39.47%|24|2022-10-25|15/09/2022||0.29||759610000|2022-08-25|15/06/2022|-0.07|0.2|668820000|669000000
2022-10-30 17:33:47|11064|944317|SZ 002508|19.91B|19910000000|21.09|8,448,277|-32.68%|25|2022-10-25|15/09/2022|0.53|0.6228|2790000000|3070000000|2022-08-26|15/06/2022|0.375|0.3733|2360000000|2360000000
2022-10-30 17:33:50|11065|944583|SZ 002557|21.54B|21540000000|42.65|3,990,169|-25.04%|24|2022-10-27|15/09/2022|0.59|0.5757|1710000000|1760000000|2022-08-19|15/06/2022|0.2785|0.28|1250000000|1250000000
2022-10-30 17:33:52|11066|944466|SZ 000623|15.42B|15420000000|13.58|5,539,404|-14.21%|22|2022-08-30|15/06/2022|0.39||613200000||2022-04-29|15/03/2022|0.05||637100000|
2022-10-30 17:33:56|11062|951657|SZ 002044|16.15B|16150000000|4.15|26,386,202|-42.52%|24|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.06||1570000000|1570000000
2022-10-30 17:33:57|11067|950862|SZ 300146|30.01B|30010000000|17.65|9,741,647|-30.73%|25|2022-10-26|15/09/2022|0.25|0.31|1940000000|2380000000|2022-08-06|15/06/2022|0.23|0.31|1940000000|1940000000
2022-10-30 17:33:58|11063|1017650|SZ 300558|19.97B|19970000000|47.94|3,478,317|-39.47%|24|2022-10-25|15/09/2022||0.29||759610000|2022-08-25|15/06/2022|-0.07|0.2|668820000|669000000
2022-10-30 17:34:01|11064|944317|SZ 002508|19.91B|19910000000|21.09|8,448,277|-32.68%|25|2022-10-25|15/09/2022|0.53|0.6228|2790000000|3070000000|2022-08-26|15/06/2022|0.375|0.3733|2360000000|2360000000
2022-10-30 17:34:01|11068|954983|SZ 002157|11.5B|11500000000|3.66|52,801,053|-63.47%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.61||3590000000|
2022-10-30 17:34:03|11065|944583|SZ 002557|21.54B|21540000000|42.65|3,990,169|-25.04%|24|2022-10-27|15/09/2022|0.59|0.5757|1710000000|1760000000|2022-08-19|15/06/2022|0.2785|0.28|1250000000|1250000000
2022-10-30 17:34:04|11069|944204|SZ 002299|26.17B|26170000000|21.04|10,445,302|-6.24%|25|2022-10-27|15/09/2022|0.24|0.0882|4830000000|4070000000|2022-08-24|15/06/2022|-0.03|0.0293|4150000000|3350000000
2022-10-30 17:34:06|11066|944466|SZ 000623|15.42B|15420000000|13.58|5,539,404|-14.21%|22|2022-08-30|15/06/2022|0.39||613200000||2022-04-29|15/03/2022|0.05||637100000|
2022-10-30 17:34:08|11067|950862|SZ 300146|30.01B|30010000000|17.65|9,741,647|-30.73%|25|2022-10-26|15/09/2022|0.25|0.31|1940000000|2380000000|2022-08-06|15/06/2022|0.23|0.31|1940000000|1940000000
2022-10-30 17:34:09|11070|944552|SZ 002405|27.93B|27930000000|11.72|49,789,579|0.17%|24|2022-10-25|15/09/2022||0.0233||783000000|2022-08-16|15/06/2022|-0.02|-0.02|746000000|746000000
2022-10-30 17:34:11|11068|954983|SZ 002157|11.5B|11500000000|3.66|52,801,053|-63.47%|25|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-0.61||3590000000|
2022-10-30 17:34:12|11071|945025|SZ 002032|32.9B|32900000000|40.85|1,662,791|-22.92%|25|2022-10-25|15/09/2022|0.47|0.6163|4660000000|6060000000|2022-08-31|15/06/2022|0.49|0.4983|4710000000|4710000000
2022-10-30 17:34:13|11069|944204|SZ 002299|26.17B|26170000000|21.04|10,445,302|-6.24%|25|2022-10-27|15/09/2022|0.24|0.0882|4830000000|4070000000|2022-08-24|15/06/2022|-0.03|0.0293|4150000000|3350000000
2022-10-30 17:34:15|11072|944117|SZ 000999|52.09B|52090000000|52.70|8,150,952|118.4%|25|2022-10-29|15/09/2022|0.53|0.6078|3710000000|4580000000|2022-08-24|15/06/2022|0.6|0.6642|4210000000|4210000000
2022-10-30 17:34:16|11070|944552|SZ 002405|27.93B|27930000000|11.72|49,789,579|0.17%|24|2022-10-25|15/09/2022||0.0233||783000000|2022-08-16|15/06/2022|-0.02|-0.02|746000000|746000000
2022-10-30 17:34:18|11071|945025|SZ 002032|32.9B|32900000000|40.85|1,662,791|-22.92%|25|2022-10-25|15/09/2022|0.47|0.6163|4660000000|6060000000|2022-08-31|15/06/2022|0.49|0.4983|4710000000|4710000000
2022-10-30 17:34:19|11073|944060|SZ 000729|24.69B|24690000000|8.76|26,004,407|32.13%|25|2022-10-28|15/09/2022|0.11|0.105|4410000000|11961000000|2022-08-26|15/06/2022|0.12|0.145|3810000000|
2022-10-30 17:34:20|11072|944117|SZ 000999|52.09B|52090000000|52.70|8,150,952|118.4%|25|2022-10-29|15/09/2022|0.53|0.6078|3710000000|4580000000|2022-08-24|15/06/2022|0.6|0.6642|4210000000|4210000000
2022-10-30 17:34:23|11073|944060|SZ 000729|24.69B|24690000000|8.76|26,004,407|32.13%|25|2022-10-28|15/09/2022|0.11|0.105|4410000000|11961000000|2022-08-26|15/06/2022|0.12|0.145|3810000000|
2022-10-30 17:34:25|11074|944054|SZ 000860|14.39B|14390000000|19.40|9,180,114|-40.45%|23|2022-10-29|15/09/2022|-0.02||2590000000||2022-08-20|15/06/2022|-0.09||2610000000|
2022-10-30 17:34:27|11074|944054|SZ 000860|14.39B|14390000000|19.40|9,180,114|-40.45%|23|2022-10-29|15/09/2022|-0.02||2590000000||2022-08-20|15/06/2022|-0.09||2610000000|
2022-10-30 17:34:27|11075|944511|SZ 000513|28.3B|28300000000|35.46|6,038,536|0.91%|25|2022-10-25|15/09/2022|0.52|0.57|3190000000|3610000000|2022-08-09|15/06/2022|0.5|0.59|2820000000|3300000000
2022-10-30 17:34:29|11075|944511|SZ 000513|28.3B|28300000000|35.46|6,038,536|0.91%|25|2022-10-25|15/09/2022|0.52|0.57|3190000000|3610000000|2022-08-09|15/06/2022|0.5|0.59|2820000000|3300000000
2022-10-30 17:34:32|11076|944620|SZ 000423|23.26B|23260000000|36.12|5,060,253|-11.1%|25|2022-10-31|15/09/2022||0.3197||1220000000|2022-08-20|15/06/2022|0.3|0.298|935430000|935280000
2022-10-30 17:34:32|11076|944620|SZ 000423|23.26B|23260000000|36.12|5,060,253|-11.1%|25|2022-10-31|15/09/2022||0.3197||1220000000|2022-08-20|15/06/2022|0.3|0.298|935430000|935280000
2022-10-30 17:34:37|11077|944772|SZ 002603|46.91B|46910000000|28.08|34,820,376|74.95%|25|2022-10-28|15/09/2022|0.22||2380000000||2022-08-26|15/06/2022|0.34||2840000000|2840000000
2022-10-30 17:34:37|11077|944772|SZ 002603|46.91B|46910000000|28.08|34,820,376|74.95%|25|2022-10-28|15/09/2022|0.22||2380000000||2022-08-26|15/06/2022|0.34||2840000000|2840000000
2022-10-30 17:34:41|11078|944074|SZ 002511|12.09B|12090000000|9.39|8,069,730|-44.89%|23|2022-10-26|15/09/2022|0.04|0.1|1750000000|2390000000|2022-08-31|15/06/2022|0.07|0.07|2480000000|2480000000
2022-10-30 17:34:41|11078|944074|SZ 002511|12.09B|12090000000|9.39|8,069,730|-44.89%|23|2022-10-26|15/09/2022|0.04|0.1|1750000000|2390000000|2022-08-31|15/06/2022|0.07|0.07|2480000000|2480000000
2022-10-30 17:34:44|11079|950860|SZ 300144|30.36B|30360000000|11.61|23,589,839|-17.07%|25|2022-10-28|15/09/2022|0.04|0.0206|276400000|335470000|2022-08-27|15/06/2022|0.00|0.00|26210000|26250000
2022-10-30 17:34:45|11079|950860|SZ 300144|30.36B|30360000000|11.61|23,589,839|-17.07%|25|2022-10-28|15/09/2022|0.04|0.0206|276400000|335470000|2022-08-27|15/06/2022|0.00|0.00|26210000|26250000
2022-10-30 17:34:47|11080|944896|SZ 002607|26.21B|26210000000|4.25|44,669,211|-59.29%|23|2022-10-29|15/09/2022|0.01|0.05|1670000000|2890000000|2022-08-31|15/06/2022|-0.065|-0.06|1010000000|1680000000
2022-10-30 17:34:48|11080|944896|SZ 002607|26.21B|26210000000|4.25|44,669,211|-59.29%|23|2022-10-29|15/09/2022|0.01|0.05|1670000000|2890000000|2022-08-31|15/06/2022|-0.065|-0.06|1010000000|1680000000
2022-10-30 17:34:50|11081|944487|SZ 002242|11.01B|11010000000|14.50|4,997,495|-37.9%|25|2022-10-28|15/09/2022|0.21|0.2824|2210000000|2370000000|2022-08-30|15/06/2022|0.23|0.2374|2380000000|2450000000
2022-10-30 17:34:51|11081|944487|SZ 002242|11.01B|11010000000|14.50|4,997,495|-37.9%|25|2022-10-28|15/09/2022|0.21|0.2824|2210000000|2370000000|2022-08-30|15/06/2022|0.23|0.2374|2380000000|2450000000
2022-10-30 17:34:53|11082|944824|SZ 002572|13.13B|13130000000|14.47|16,897,441|-14.48%|25|2022-10-28|15/09/2022|0.43|0.418|3150000000|3310000000|2022-08-31|15/06/2022|0.33|0.3194|2780000000|2810000000
2022-10-30 17:34:53|11082|944824|SZ 002572|13.13B|13130000000|14.47|16,897,441|-14.48%|25|2022-10-28|15/09/2022|0.43|0.418|3150000000|3310000000|2022-08-31|15/06/2022|0.33|0.3194|2780000000|2810000000
2022-10-30 17:34:56|11083|102616|BK MINT|150.34B|150340000000|28.50|28,136,825|-12.98%|27|2023-02-20|15/12/2022||0.4895||33160000000|2022-11-15|15/09/2022||0.1184||26420000000
2022-10-30 17:34:56|11083|102616|BK MINT|150.34B|150340000000|28.50|28,136,825|-12.98%|27|2023-02-20|15/12/2022||0.4895||33160000000|2022-11-15|15/09/2022||0.1184||26420000000
2022-10-30 17:34:59|11084|43227|ASX AIR|2.59B|2590000000|0.77|1,579,844|-24.74%|14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2022-10-30 17:34:59|11084|43227|ASX AIR|2.59B|2590000000|0.77|1,579,844|-24.74%|14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2022-10-30 17:35:02|11085|1096341|ASX ANZ|83.02B|83020000000|27.90|15,333|-5.6%|18|2022-10-27|15/09/2022|||||2022-07-17|15/06/2022||||
2022-10-30 17:35:03|11085|1096341|ASX ANZ|83.02B|83020000000|27.90|15,333|-5.6%|18|2022-10-27|15/09/2022|||||2022-07-17|15/06/2022||||
2022-10-30 17:35:05|11086|1096343|BE ARG|1.01B|1010000000|1.190|342,641|-23.72%|14|2022-11-21|15/09/2022||4.00||54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-10-30 17:35:05|11086|1096343|BE ARG|1.01B|1010000000|1.190|342,641|-23.72%|14|2022-11-21|15/09/2022||4.00||54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-10-30 17:35:09|11087|1096344|NZ ARV|933.42M|933420000|1.290|326,916|-35.5%|23|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:35:09|11087|1096344|NZ ARV|933.42M|933420000|1.290|326,916|-35.5%|23|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:35:11|11088|43240|NZ CNU|3.5B|3500000000|7.85|219,758|23.23%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2022-10-30 17:35:12|11088|43240|NZ CNU|3.5B|3500000000|7.85|219,758|23.23%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2022-10-30 17:35:14|11089|1096349|ASX CEN|5.72B|5720000000|7.30|543,734|-10.76%|13|2023-02-12|15/12/2022||9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2022-10-30 17:35:15|11089|1096349|ASX CEN|5.72B|5720000000|7.30|543,734|-10.76%|13|2023-02-12|15/12/2022||9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2022-10-30 17:35:17|11090|43248|NZ EBO|7.02B|7020000000|36.82|106,847|1.57%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2022-10-30 17:35:17|11090|43248|NZ EBO|7.02B|7020000000|36.82|106,847|1.57%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2022-10-30 17:35:20|11091|43251|ASX FBU|3.87B|3870000000|4.98|741,379|-30.54%|14|2023-02-13|15/12/2022||||4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2022-10-30 17:35:20|11091|43251|ASX FBU|3.87B|3870000000|4.98|741,379|-30.54%|14|2023-02-13|15/12/2022||||4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2022-10-30 17:35:24|11092|1136172|ASX FSF|322.25M|322250000|3.00|32,584|-25%|23|2022-12-08|15/10/2022|||||2022-09-20|15/07/2022|||-47000000|
2022-10-30 17:35:24|11092|1136172|ASX FSF|322.25M|322250000|3.00|32,584|-25%|23|2022-12-08|15/10/2022|||||2022-09-20|15/07/2022|||-47000000|
2022-10-30 17:35:27|11093|1096357|BE FRE|1.8B|1800000000|10.15|96,420|-21.62%|23|2023-02-19|15/12/2022||28.00||426620000|2022-11-30|15/09/2022||||
2022-10-30 17:35:27|11093|1096357|BE FRE|1.8B|1800000000|10.15|96,420|-21.62%|23|2023-02-19|15/12/2022||28.00||426620000|2022-11-30|15/09/2022||||
2022-10-30 17:35:30|11094|1096359|ASX GNE|2.93B|2930000000|2.77|289,443|-15.03%|14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2022-10-30 17:35:30|11094|1096359|ASX GNE|2.93B|2930000000|2.77|289,443|-15.03%|14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2022-10-30 17:35:33|11095|1152826|BE GMT|2.76B|2760000000|1.970|739,552|-20.72%|12|2022-11-10|15/09/2022||4.00||83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-10-30 17:35:33|11095|1152826|BE GMT|2.76B|2760000000|1.970|739,552|-20.72%|12|2022-11-10|15/09/2022||4.00||83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-10-30 17:35:40|11096|43257|NZ HGH|1.2B|1200000000|1.700|378,712|-27.66%|24|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:35:40|11096|43257|NZ HGH|1.2B|1200000000|1.700|378,712|-27.66%|24|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:35:42|11097|1096364|ASX IFT|6.15B|6150000000|8.50|757,551|2.66%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:35:42|11097|1096364|ASX IFT|6.15B|6150000000|8.50|757,551|2.66%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:35:45|11098|1096367|NZ IPL|565.95M|565950000|1.540|153,903|-18.09%|13|2022-11-14|15/09/2022|||||2022-05-15|15/03/2022|0.17||34920000|
2022-10-30 17:35:46|11098|1096367|NZ IPL|565.95M|565950000|1.540|153,903|-18.09%|13|2022-11-14|15/09/2022|||||2022-05-15|15/03/2022|0.17||34920000|
2022-10-30 17:35:48|11099|43262|NZ KMD|732.69M|732690000|1.03|427,311|-35.22%|23|2022-11-18|15/10/2022|||||2022-09-19|15/07/2022|0.06||572500000|527000000
2022-10-30 17:35:48|11099|43262|NZ KMD|732.69M|732690000|1.03|427,311|-35.22%|23|2022-11-18|15/10/2022|||||2022-09-19|15/07/2022|0.06||572500000|527000000
2022-10-30 17:35:51|11100|43265|NZ KPG|1.39B|1390000000|0.885|837,021|-24.36%|23|2022-11-28|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-10-30 17:35:51|11100|43265|NZ KPG|1.39B|1390000000|0.885|837,021|-24.36%|23|2022-11-28|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-10-30 17:35:54|11101|1096373|SG MFT|7.62B|7620000000|75.71|43,506|-15.78%|23|2022-11-10|15/09/2022||96.00||1765000000|2022-08-18|15/06/2022||||
2022-10-30 17:35:54|11101|1096373|SG MFT|7.62B|7620000000|75.71|43,506|-15.78%|23|2022-11-10|15/09/2022||96.00||1765000000|2022-08-18|15/06/2022||||
2022-10-30 17:35:56|11102|1152799|NZ NPH|568.58M|568580000|2.85|35,501|-6.86%|12|2022-11-16|15/09/2022|||||2022-08-23|15/06/2022|0.03||34400000|
2022-10-30 17:35:57|11102|1152799|NZ NPH|568.58M|568580000|2.85|35,501|-6.86%|12|2022-11-16|15/09/2022|||||2022-08-23|15/06/2022|0.03||34400000|
2022-10-30 17:36:00|11103|1096379|BE NZX|368.21M|368210000|1.170|229,292|-31.14%|25|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:36:00|11103|1096379|BE NZX|368.21M|368210000|1.170|229,292|-31.14%|25|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:36:03|11104|1096380|ASX OCA|593.62M|593620000|0.830|341,677|-40.71%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-10-30 17:36:03|11104|1096380|ASX OCA|593.62M|593620000|0.830|341,677|-40.71%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-10-30 17:36:06|11105|43287|NZ PEB|348.38M|348380000|0.4300|473,353|-70.75%|17|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:36:06|11105|43287|NZ PEB|348.38M|348380000|0.4300|473,353|-70.75%|17|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:36:09|11106|1096386|BE POT|4.28B|4280000000|6.29|95,076|-8.84%|23|2023-02-23|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 17:36:10|11106|1096386|BE POT|4.28B|4280000000|6.29|95,076|-8.84%|23|2023-02-23|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 17:36:13|11107|1096382|BE PCT|1.93B|1930000000|1.220|649,809|-26.95%|23|2023-02-21|15/12/2022||3.00||62600000|2022-11-30|15/09/2022||||
2022-10-30 17:36:17|11107|1096382|BE PCT|1.93B|1930000000|1.220|649,809|-26.95%|23|2023-02-21|15/12/2022||3.00||62600000|2022-11-30|15/09/2022||||
2022-10-30 17:36:17|11108|43293|NZ PFI|1.23B|1230000000|2.450|173,510|-16.81%|23|2023-02-20|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 17:36:19|11109|1096387|ASX PPH|1.36B|1360000000|1.19|670,493|-37.37%|6|2022-11-09|15/09/2022|||||2022-05-11|15/03/2022||||
2022-10-30 17:36:20|11108|43293|NZ PFI|1.23B|1230000000|2.450|173,510|-16.81%|23|2023-02-20|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 17:36:21|11109|1096387|ASX PPH|1.36B|1360000000|1.19|670,493|-37.37%|6|2022-11-09|15/09/2022|||||2022-05-11|15/03/2022||||
2022-10-30 17:36:22|11110|1096391|NZ RBD|892.02M|892020000|7.15|45,029|-54.11%|29|2023-02-27|15/02/2022|||||2022-10-25|15/09/2022||||
2022-10-30 17:36:25|11110|1096391|NZ RBD|892.02M|892020000|7.15|45,029|-54.11%|29|2023-02-27|15/02/2022|||||2022-10-25|15/09/2022||||
2022-10-30 17:36:25|11111|43301|NZ SAN|382.44M|382440000|4.09|32,204|-19.01%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|0.07||270900000|
2022-10-30 17:36:27|11111|43301|NZ SAN|382.44M|382440000|4.09|32,204|-19.01%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|0.07||270900000|
2022-10-30 17:36:30|11112|1096394|BE SCL|653.67M|653670000|4.58|50,910|-14.55%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2022-10-30 17:36:30|11112|1096394|BE SCL|653.67M|653670000|4.58|50,910|-14.55%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2022-10-30 17:36:33|11113|1096397|ASX SKO|338.41M|338410000|2.84|93,891|-63.59%|14|2022-11-22|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-10-30 17:36:33|11113|1096397|ASX SKO|338.41M|338410000|2.84|93,891|-63.59%|14|2022-11-22|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-10-30 17:36:36|11114|1096396|BE SKL|1.02B|1020000000|5.200|91,550|-16.53%|14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2022-10-30 17:36:36|11114|1096396|BE SKL|1.02B|1020000000|5.200|91,550|-16.53%|14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2022-10-30 17:36:39|11115|43309|ASX SKT|384.31M|384310000|2.2000|198,527|15.79%|14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2022-10-30 17:36:39|11115|43309|ASX SKT|384.31M|384310000|2.2000|198,527|15.79%|14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2022-10-30 17:36:42|11116|43308|ASX SKC|2.11B|2110000000|2.79|410,819|-12.81%|25|2023-02-13|15/12/2022||-4.00||242910000|2022-11-30|15/09/2022||||
2022-10-30 17:36:44|11116|43308|ASX SKC|2.11B|2110000000|2.79|410,819|-12.81%|25|2023-02-13|15/12/2022||-4.00||242910000|2022-11-30|15/09/2022||||
2022-10-30 17:36:45|11117|1096400|ASX SPK|9.55B|9550000000|5.10|1,538,819|11.72%|23|2023-02-21|15/12/2022||10.00||1816000000|2022-11-04|15/09/2022||||
2022-10-30 17:36:47|11117|1096400|ASX SPK|9.55B|9550000000|5.10|1,538,819|11.72%|23|2023-02-21|15/12/2022||10.00||1816000000|2022-11-04|15/09/2022||||
2022-10-30 17:36:48|11118|43246|NZ SPG|853.72M|853720000|1.580|301,068|-33.61%|23|2022-10-10|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-10-30 17:36:49|11118|43246|NZ SPG|853.72M|853720000|1.580|301,068|-33.61%|23|2022-10-10|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-10-30 17:36:52|11119|1096403|ASX SUM|2.25B|2250000000|9.70|111,949|-33.15%|23|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-10-30 17:36:52|11119|1096403|ASX SUM|2.25B|2250000000|9.70|111,949|-33.15%|23|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-10-30 17:36:55|11120|1096398|ASX SML|692.9M|692900000|3.17|68,549|-11.94%|13|2022-09-25|15/07/2022|0.05||870000000||2022-04-01|15/01/2022|0.13||790600000|
2022-10-30 17:36:55|11120|1096398|ASX SML|692.9M|692900000|3.17|68,549|-11.94%|13|2022-09-25|15/07/2022|0.05||870000000||2022-04-01|15/01/2022|0.13||790600000|
2022-10-30 17:36:57|11121|1096407|NZ THL|552.52M|552520000|3.54|106,186|28.73%|14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2022-10-30 17:36:59|11122|1096410|NZ MNW|1.63B|1630000000|5.20|40,105|-26.27%|24|2023-01-25|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 17:37:00|11121|1096407|NZ THL|552.52M|552520000|3.54|106,186|28.73%|14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2022-10-30 17:37:03|11123|1096413|BE VCT|4.1B|4100000000|4.10|122,206|0.24%|14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2022-10-30 17:37:03|11122|1096410|NZ MNW|1.63B|1630000000|5.20|40,105|-26.27%|24|2023-01-25|15/12/2022|||||2022-11-07|15/09/2022||||
2022-10-30 17:37:05|11123|1096413|BE VCT|4.1B|4100000000|4.10|122,206|0.24%|14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2022-10-30 17:37:05|11124|1096414|ASX VGL|349.79M|349790000|1.50|137,517|-40.71%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2022-10-30 17:37:07|11124|1096414|ASX VGL|349.79M|349790000|1.50|137,517|-40.71%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2022-10-30 17:37:08|11125|1096415|NZ VHP|1.54B|1540000000|2.340|278,427|-19.68%|15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2022-10-30 17:37:09|11125|1096415|NZ VHP|1.54B|1540000000|2.340|278,427|-19.68%|15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2022-10-30 17:37:11|11126|1096416|ASX WBC|92.5B|92500000000|26.48|10,645|-2.83%|18|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022||||
2022-10-30 17:37:11|11126|1096416|ASX WBC|92.5B|92500000000|26.48|10,645|-2.83%|18|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022||||
2022-10-30 17:37:14|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|4.72%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-10-30 17:37:14|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|4.72%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-10-30 17:37:17|11128|43233|NZ AGL|60.85M|60850000|1.800|2,623|-6.74%|13|2022-05-25|15/03/2022|0.04||111100000||2021-10-27|15/09/2021|0.05||110400000|
2022-10-30 17:37:19|11128|43233|NZ AGL|60.85M|60850000|1.800|2,623|-6.74%|13|2022-05-25|15/03/2022|0.04||111100000||2021-10-27|15/09/2021|0.05||110400000|
2022-10-30 17:37:20|11129|1168672|NZ AFC|3.66M|3660000|0.00|533,170|-|8|2022-05-30|15/03/2022|-0||415000||2021-11-29|15/09/2021|-0||111400|
2022-10-30 17:37:20|11129|1168672|NZ AFC|3.66M|3660000|0.00|533,170|-|8|2022-05-30|15/03/2022|-0||415000||2021-11-29|15/09/2021|-0||111400|
2022-10-30 17:37:23|11130|1096336|ASX AFT|388.01M|388010000|3.70|17,026|-9.76%|14|2022-11-24|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-10-30 17:37:24|11130|1096336|ASX AFT|388.01M|388010000|3.70|17,026|-9.76%|14|2022-11-24|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-10-30 17:37:26|11131|1096337|BE ALF|21.89M|21890000|0.7600|11,775|1.33%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2022-10-30 17:37:26|11131|1096337|BE ALF|21.89M|21890000|0.7600|11,775|1.33%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2022-10-30 17:37:28|11132|1096390|NZ ARB|108.04M|108040000|0.2150|26,411|-23.21%|2|2022-11-22|15/09/2022|||||2022-05-27|15/03/2022||||
2022-10-30 17:37:28|11132|1096390|NZ ARB|108.04M|108040000|0.2150|26,411|-23.21%|2|2022-11-22|15/09/2022|||||2022-05-27|15/03/2022||||
2022-10-30 17:37:34|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|||
2022-10-30 17:37:34|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|||
2022-10-30 17:37:37|11134|43283|NZ BGI|2.02M|2020000|0.0030|45,741|-50%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-10-30 17:37:37|11134|43283|NZ BGI|2.02M|2020000|0.0030|45,741|-50%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-10-30 17:37:40|11135|1096517|NZ BLT|35.67M|35670000|0.0280|165,021|-54.1%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-10-30 17:37:40|11135|1096517|NZ BLT|35.67M|35670000|0.0280|165,021|-54.1%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-10-30 17:37:43|11136|43238|NZ BRW|31.48M|31480000|0.4550|12,125|-40.91%|14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2022-10-30 17:37:43|11136|43238|NZ BRW|31.48M|31480000|0.4550|12,125|-40.91%|14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2022-10-30 17:37:46|11137|1096347|ASX BGP|1.14B|1140000000|5.11|20,752|-26.16%|24|2022-11-04|15/10/2022|||||2022-09-13|15/07/2022|0.2||185300000|185300000
2022-10-30 17:37:46|11137|1096347|ASX BGP|1.14B|1140000000|5.11|20,752|-26.16%|24|2022-11-04|15/10/2022|||||2022-09-13|15/07/2022|0.2||185300000|185300000
2022-10-30 17:37:49|11138|1096516|NZ BFG|14.85M|14850000|0.3050|4,930|-15.28%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-10-30 17:37:49|11138|1096516|NZ BFG|14.85M|14850000|0.3050|4,930|-15.28%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-10-30 17:37:51|11139|1152847|NZ CBD|46.59M|46590000|0.3150|50,298|-16.28%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2022-10-30 17:37:52|11139|1152847|NZ CBD|46.59M|46590000|0.3150|50,298|-16.28%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2022-10-30 17:37:54|11140|1096518|NZ CDI|245.49M|245490000|0.8500|14,675|-24.11%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2022-10-30 17:37:54|11140|1096518|NZ CDI|245.49M|245490000|0.8500|14,675|-24.11%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2022-10-30 17:37:57|11141|43241|NZ CMO|321.39M|321390000|9.83|1,969|-7.18%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2022-10-30 17:37:58|11141|43241|NZ CMO|321.39M|321390000|9.83|1,969|-7.18%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2022-10-30 17:38:00|11142|43242|NZ CVT|227.83M|227830000|3.260|38,398|-12.37%|14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2022-10-30 17:38:00|11142|43242|NZ CVT|227.83M|227830000|3.260|38,398|-12.37%|14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2022-10-30 17:38:03|11143|1096350|NZ CCC|20.61M|20610000|0.4150|1,936|-11.7%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-10-30 17:38:03|11143|1096350|NZ CCC|20.61M|20610000|0.4150|1,936|-11.7%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-10-30 17:38:05|11144|43244|NZ DGL|1.04B|1040000000|10.25|4,383|-29.79%|13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2022-10-30 17:38:06|11144|43244|NZ DGL|1.04B|1040000000|10.25|4,383|-29.79%|13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2022-10-30 17:38:08|11145|1168673|NZ ENS|16.64M|16640000|1.03|4,180|-45.79%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2022-10-30 17:38:08|11145|1168673|NZ ENS|16.64M|16640000|1.03|4,180|-45.79%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2022-10-30 17:38:11|11146|1096352|NZ ERD|141.28M|141280000|1.28|68,194|-75.85%|14|2022-11-24|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-10-30 17:38:11|11146|1096352|NZ ERD|141.28M|141280000|1.28|68,194|-75.85%|14|2022-11-24|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-10-30 17:38:13|11147|1096353|ASX EVO|92.54M|92540000|0.5800|18,082|-34.09%|17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2022-10-30 17:38:14|11147|1096353|ASX EVO|92.54M|92540000|0.5800|18,082|-34.09%|17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2022-10-30 17:38:16|11148|1115153|NZ FWL|88.74M|88740000|1.350|4,728|-15.63%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2022-10-30 17:38:17|11148|1115153|NZ FWL|88.74M|88740000|1.350|4,728|-15.63%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2022-10-30 17:38:19|11149|1152824|NZ GEN|11.48M|11480000|0.0540|26,041|-3.57%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-10-30 17:38:19|11149|1152824|NZ GEN|11.48M|11480000|0.0540|26,041|-3.57%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-10-30 17:38:23|11150|1096522|NZ GFL|33.18M|33180000|0.4600|8,474|-32.35%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-10-30 17:38:24|11150|1096522|NZ GFL|33.18M|33180000|0.4600|8,474|-32.35%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-10-30 17:38:28|11151|1096360|ASX GTK|158.52M|158520000|1.560|36,671|-19.17%|14|2022-11-23|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-10-30 17:38:29|11151|1096360|ASX GTK|158.52M|158520000|1.560|36,671|-19.17%|14|2022-11-23|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-10-30 17:38:31|11152|1096358|NZ GEO|11.28M|11280000|0.0620|66,845|-67.02%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-10-30 17:38:32|11152|1096358|NZ GEO|11.28M|11280000|0.0620|66,845|-67.02%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-10-30 17:38:35|11153|43329|NZ GSH|2.31M|2310000|0.0400|35,857|-39.39%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2022-10-30 17:38:35|11153|43329|NZ GSH|2.31M|2310000|0.0400|35,857|-39.39%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2022-10-30 17:38:37|11154|1096361|NZ GXH|174.65M|174650000|1.220|10,173|-6.15%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-10-30 17:38:37|11154|1096361|NZ GXH|174.65M|174650000|1.220|10,173|-6.15%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-10-30 17:38:40|11155|1096362|NZ HLG|310.67M|310670000|5.23|12,691|-25.29%|13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2022-10-30 17:38:40|11155|1096362|NZ HLG|310.67M|310670000|5.23|12,691|-25.29%|13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2022-10-30 17:38:43|11156|1096366|ASX IKE|145.12M|145120000|0.9100|51,417|-12.5%|17|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||6800000|
2022-10-30 17:38:43|11156|1096366|ASX IKE|145.12M|145120000|0.9100|51,417|-12.5%|17|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||6800000|
2022-10-30 17:38:46|11157|1152844|NZ JLG|48.82M|48820000|0.4950|2,495|-44.38%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-10-30 17:38:46|11157|1152844|NZ JLG|48.82M|48820000|0.4950|2,495|-44.38%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-10-30 17:38:50|11158|1168677|NZ MWE|55.1M|55100000|0.19|6,042|-32.14%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2022-10-30 17:38:50|11158|1168677|NZ MWE|55.1M|55100000|0.19|6,042|-32.14%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2022-10-30 17:38:53|11159|1096527|NZ MMH|251.93M|251930000|6.10|2,809|-6.15%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2022-10-30 17:38:53|11159|1096527|NZ MMH|251.93M|251930000|6.10|2,809|-6.15%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2022-10-30 17:38:55|11160|1152825|NZ MEE|21.36M|21360000|0.0140|170,010|-70.99%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2022-10-30 17:38:55|11160|1152825|NZ MEE|21.36M|21360000|0.0140|170,010|-70.99%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2022-10-30 17:38:59|11161|1096374|ASX MPG|38.93M|38930000|0.2100|70,747|-50%|14|2022-11-20|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-10-30 17:39:00|11161|1096374|ASX MPG|38.93M|38930000|0.2100|70,747|-50%|14|2022-11-20|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-10-30 17:39:01|11162|43269|NZ MHM|47.79M|47790000|0.7200|12,615|5.88%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2022-10-30 17:39:02|11162|43269|NZ MHM|47.79M|47790000|0.7200|12,615|5.88%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2022-10-30 17:39:04|11163|43274|NZ MCK|315.38M|315380000|1.890|9,164|-18.88%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2022-10-30 17:39:04|11163|43274|NZ MCK|315.38M|315380000|1.890|9,164|-18.88%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2022-10-30 17:39:07|11164|43276|NZ MOV|132.68M|132680000|1.140|30,866|-34.48%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2022-10-30 17:39:07|11164|43276|NZ MOV|132.68M|132680000|1.140|30,866|-34.48%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2022-10-30 17:39:10|11165|1171269|NZ MFB|143.04M|143040000|0.59|171,326|-51.24%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-10-30 17:39:10|11165|1171269|NZ MFB|143.04M|143040000|0.59|171,326|-51.24%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-10-30 17:39:13|11166|43277|NZ NTL|9.59M|9590000|0.0030|988,477|0%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-10-30 17:39:13|11166|43277|NZ NTL|9.59M|9590000|0.0030|988,477|0%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-10-30 17:39:16|11167|1096376|ASX NZK|127.24M|127240000|0.235|100,572|-66.87%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2022-10-30 17:39:16|11167|1096376|ASX NZK|127.24M|127240000|0.235|100,572|-66.87%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2022-10-30 17:39:19|11168|43281|NZ NZO|99.69M|99690000|0.4600|30,039|-13.81%|22|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.03||50820000|
2022-10-30 17:39:20|11168|43281|NZ NZO|99.69M|99690000|0.4600|30,039|-13.81%|22|2022-11-03|15/09/2022|||||2022-08-26|15/06/2022|0.03||50820000|
2022-10-30 17:39:22|11169|1096378|BE CHI|538.96M|538960000|1.450|297,940|70.59%|14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2022-10-30 17:39:23|11169|1096378|BE CHI|538.96M|538960000|1.450|297,940|70.59%|14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2022-10-30 17:39:25|11170|1168679|NZ NZL|123.69M|123690000|1.07|57,847|-4.31%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2022-10-30 17:39:25|11170|1168679|NZ NZL|123.69M|123690000|1.07|57,847|-4.31%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2022-10-30 17:39:28|11171|1096342|BE APL|85.24M|85240000|0.2350|178,081|-28.79%|14|2022-11-28|15/09/2022|||||2022-05-19|15/03/2022|||5450000|
2022-10-30 17:39:28|11171|1096342|BE APL|85.24M|85240000|0.2350|178,081|-28.79%|14|2022-11-28|15/09/2022|||||2022-05-19|15/03/2022|||5450000|
2022-10-30 17:39:30|11172|43282|NZ NWF|47.82M|47820000|0.1660|108,584|-32.24%|22|2022-11-30|15/09/2022|||||2022-09-26|15/06/2022||||
2022-10-30 17:39:31|11172|43282|NZ NWF|47.82M|47820000|0.1660|108,584|-32.24%|22|2022-11-30|15/09/2022|||||2022-09-26|15/06/2022||||
2022-10-30 17:39:34|11173|1096377|ASX NZM|213.81M|213810000|1.1400|31,731|4.39%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2022-10-30 17:39:35|11173|1096377|ASX NZM|213.81M|213810000|1.1400|31,731|4.39%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2022-10-30 17:39:37|11174|43249|NZ PYS|43.05M|43050000|0.3100|20,811|1.64%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-10-30 17:39:37|11174|43249|NZ PYS|43.05M|43050000|0.3100|20,811|1.64%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-10-30 17:39:40|11175|1096384|NZ PGW|304.96M|304960000|4.040|21,674|-10.22%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2022-10-30 17:39:40|11175|1096384|NZ PGW|304.96M|304960000|4.040|21,674|-10.22%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2022-10-30 17:39:43|11176|1096385|NZ TSK|115.44M|115440000|0.3250|223,207|-41.96%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:39:43|11176|1096385|NZ TSK|115.44M|115440000|0.3250|223,207|-41.96%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:39:45|11177|43302|NZ PHL|21.78M|21780000|0.0010|1,461,944|0%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-10-30 17:39:45|11177|43302|NZ PHL|21.78M|21780000|0.0010|1,461,944|0%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-10-30 17:39:48|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|
2022-10-30 17:39:48|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|
2022-10-30 17:39:50|11179|1168681|NZ RAD|82.53M|82530000|0.30|29,486|-42.31%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-10-30 17:39:50|11179|1168681|NZ RAD|82.53M|82530000|0.30|29,486|-42.31%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-10-30 17:39:53|11180|43296|NZ RAK|254.2M|254200000|1.1200|59,580|-26.8%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-10-30 17:39:53|11180|43296|NZ RAK|254.2M|254200000|1.1200|59,580|-26.8%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-10-30 17:39:55|11181|1167287|NZ RUA|35.22M|35220000|0.23|36,483|-42.5%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2022-10-30 17:39:55|11181|1167287|NZ RUA|35.22M|35220000|0.23|36,483|-42.5%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2022-10-30 17:39:58|11182|43275|NZ SVR|24.71M|24710000|0.3700|3,928|-11.9%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-10-30 17:40:00|11182|43275|NZ SVR|24.71M|24710000|0.3700|3,928|-11.9%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-10-30 17:40:01|11183|1096395|BE SCT|232.37M|232370000|2.910|7,091|-12.35%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2022-10-30 17:40:03|11183|1096395|BE SCT|232.37M|232370000|2.910|7,091|-12.35%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2022-10-30 17:40:04|11184|43306|NZ SEK|152.21M|152210000|3.75|11,122|-29.25%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2022-10-30 17:40:05|11184|43306|NZ SEK|152.21M|152210000|3.75|11,122|-29.25%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2022-10-30 17:40:07|11185|1118025|ASX SPY|188.25M|188250000|0.7900|26,242|-7.06%|14|2022-11-29|15/09/2022|||||2022-07-19|15/06/2022|||16260000|
2022-10-30 17:40:07|11185|1118025|ASX SPY|188.25M|188250000|0.7900|26,242|-7.06%|14|2022-11-29|15/09/2022|||||2022-07-19|15/06/2022|||16260000|
2022-10-30 17:40:39|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|
2022-10-30 17:40:40|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|
2022-10-30 17:40:42|11187|1096531|NZ SDL|33.12M|33120000|2.250|1,673|-20.77%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2022-10-30 17:40:43|11187|1096531|NZ SDL|33.12M|33120000|2.250|1,673|-20.77%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2022-10-30 17:40:44|11188|1096401|NZ SPN|211.72M|211720000|8.07|6,805|-9.73%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2022-10-30 17:40:45|11188|1096401|NZ SPN|211.72M|211720000|8.07|6,805|-9.73%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2022-10-30 17:40:49|11189|1096402|NZ |214.5M|214500000|1.5200|41,978|27.73%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-10-30 17:40:50|11189|1096402|NZ |214.5M|214500000|1.5200|41,978|27.73%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-10-30 17:40:52|11190|43326|NZ TGG|329.64M|329640000|2.690|1,303|-9.73%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2022-10-30 17:40:53|11190|43326|NZ TGG|329.64M|329640000|2.690|1,303|-9.73%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2022-10-30 17:40:55|11191|43317|NZ VTL|15.58M|15580000|0.3750|13,373|-34.21%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2022-10-30 17:40:55|11191|43317|NZ VTL|15.58M|15580000|0.3750|13,373|-34.21%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2022-10-30 17:40:58|11192|1096412|ASX TWR|248.56M|248560000|0.6550|97,131|3.56%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:40:58|11192|1096412|ASX TWR|248.56M|248560000|0.6550|97,131|3.56%|16|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:41:01|11193|1096411|NZ TRU|16.33M|16330000|0.0450|133,367|-47.06%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-10-30 17:41:01|11193|1096411|NZ TRU|16.33M|16330000|0.0450|133,367|-47.06%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-10-30 17:41:03|11194|43247|NZ TRA|304.32M|304320000|3.510|21,109|-19.5%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-10-30 17:41:03|11194|43247|NZ TRA|304.32M|304320000|3.510|21,109|-19.5%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-10-30 17:41:06|11195|43331|SG WHS|1.07B|1070000000|3.090|96,413|-23.33%|26|2022-11-11|15/10/2022|||||2022-09-27|15/07/2022|0.11||1560000000|
2022-10-30 17:41:07|11195|43331|SG WHS|1.07B|1070000000|3.090|96,413|-23.33%|26|2022-11-11|15/10/2022|||||2022-09-27|15/07/2022|0.11||1560000000|
2022-10-30 17:41:09|11196|1096417|BE WDT|57M|57000000|0.1400|77,860|-25.13%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2022-10-30 17:41:09|11196|1096417|BE WDT|57M|57000000|0.1400|77,860|-25.13%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2022-10-30 17:41:12|11197|14299|ASX ORE|8.97B|8970000000|9.18|3,525,583|3.15%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-10-30 17:41:12|11197|14299|ASX ORE|8.97B|8970000000|9.18|3,525,583|3.15%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-10-30 17:41:15|11198|18502|ASX CHN|1.59B|1590000000|4.230|2,039,248|-33.55%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.1|-4.50|306000|123040
2022-10-30 17:41:15|11198|18502|ASX CHN|1.59B|1590000000|4.230|2,039,248|-33.55%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.1|-4.50|306000|123040
2022-10-30 17:41:17|11199|961859|ASX NVX|1.31B|1310000000|2.690|5,059,552|-63.65%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:41:18|11199|961859|ASX NVX|1.31B|1310000000|2.690|5,059,552|-63.65%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:41:20|11200|947885|ASX IMU|1.04B|1040000000|0.165|19,491,846|-66.67%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2022-10-30 17:41:21|11200|947885|ASX IMU|1.04B|1040000000|0.165|19,491,846|-66.67%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2022-10-30 17:41:22|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|22.6%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-10-30 17:41:22|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|22.6%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-10-30 17:41:25|11202|14329|ASX PNI|1.52B|1520000000|7.80|732,374|-54.55%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2022-10-30 17:41:26|11202|14329||1.52B|1520000000|7.80|732,374|-54.55%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2022-10-30 17:41:28|11203|961883|ASX LTR|4.09B|4090000000|1.860|14,491,315|-2.11%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2022-10-30 17:41:28|11203|961883|ASX LTR|4.09B|4090000000|1.860|14,491,315|-2.11%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2022-10-30 17:41:31|11204|32567|ASX SFR|1.45B|1450000000|3.540|3,453,694|-36.33%|19|2023-02-23|15/12/2022||32.00||402000000|2022-08-28|15/06/2022||71.46||1165000000
2022-10-30 17:41:31|11204|32567|ASX SFR|1.45B|1450000000|3.540|3,453,694|-36.33%|19|2023-02-23|15/12/2022||32.00||402000000|2022-08-28|15/06/2022||71.46||1165000000
2022-10-30 17:41:34|11205|7675|ASX PDN|2.52B|2520000000|0.845|15,217,612|-3.98%|32|2023-02-23|15/12/2022||-0.01|||2022-11-15|15/09/2022||||
2022-10-30 17:41:35|11205|7675|ASX PDN|2.52B|2520000000|0.845|15,217,612|-3.98%|32|2023-02-23|15/12/2022||-0.01|||2022-11-15|15/09/2022||||
2022-10-30 17:41:37|11206|14252|ASX CNI|1.3B|1300000000|1.635|1,667,958|-49.07%|0||
2022-10-30 17:41:37|11206|14252|ASX CNI|1.3B|1300000000|1.635|1,667,958|-49.07%|0||
2022-10-30 17:41:39|11207|101943|ASX LIC|1.75B|1750000000|16.83|220,835|-22.62%|15|2023-02-13|15/12/2022||27.30||87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2022-10-30 17:41:39|11207|101943|ASX LIC|1.75B|1750000000|16.83|220,835|-22.62%|15|2023-02-13|15/12/2022||27.30||87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2022-10-30 17:41:42|11208|1130929|ASX 360|1.2B|1200000000|6.41|1,080,345|-41.28%|9|2023-02-22|15/12/2022||||96300000|2022-11-30|15/09/2022||||60600000
2022-10-30 17:41:43|11208|1130929|ASX 360|1.2B|1200000000|6.41|1,080,345|-41.28%|9|2023-02-22|15/12/2022||||96300000|2022-11-30|15/09/2022||||60600000
2022-10-30 17:41:44|11209|7560|ASX EVT|2.34B|2340000000|14.52|138,123|-11.57%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2022-10-30 17:41:45|11209|7560|ASX EVT|2.34B|2340000000|14.52|138,123|-11.57%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2022-10-30 17:41:47|11210|947483|ASX AEF|506.87M|506870000|4.51|138,231|-67.06%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2022-10-30 17:41:48|11210|947483|ASX AEF|506.87M|506870000|4.51|138,231|-67.06%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2022-10-30 17:41:49|11211|101954|ASX ARF|1.33B|1330000000|3.83|738,704|-14.89%|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
2022-10-30 17:41:50|11211|101954|ASX ARF|1.33B|1330000000|3.83|738,704|-14.89%|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
2022-10-30 17:41:51|11212|8627|ASX CCX|307.58M|307580000|1.285|1,867,003|-79.24%|17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2022-10-30 17:41:52|11212|8627|ASX CCX|307.58M|307580000|1.285|1,867,003|-79.24%|17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2022-10-30 17:41:54|11213|1054964|ASX TLX|2.14B|2140000000|6.850|1,561,669|13.6%|15|2023-02-22|15/12/2022||-0.0986||26500000|2022-11-30|15/09/2022||||22000000
2022-10-30 17:41:54|11213|1054964|ASX TLX|2.14B|2140000000|6.850|1,561,669|13.6%|15|2023-02-22|15/12/2022||-0.0986||26500000|2022-11-30|15/09/2022||||22000000
2022-10-30 17:41:57|11214|947720|ASX DEG|1.65B|1650000000|1.070|6,144,726|-4.04%|14|2022-09-19|15/06/2022|-0||199600||2022-03-08|15/12/2021|-0||95340|
2022-10-30 17:41:58|11214|947720|ASX DEG|1.65B|1650000000|1.070|6,144,726|-4.04%|14|2022-09-19|15/06/2022|-0||199600||2022-03-08|15/12/2021|-0||95340|
2022-10-30 17:42:00|11215|1164150|ASX ASM|282.34M|282340000|1.98|658,646|-81.34%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2022-10-30 17:42:00|11215|1164150|ASX ASM|282.34M|282340000|1.98|658,646|-81.34%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2022-10-30 17:42:03|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|-0.29%|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
2022-10-30 17:42:03|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|-0.29%|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
2022-10-30 17:42:05|11217|1153175|ASX HMC|1.34B|1340000000|4.45|421,562|-44.1%|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
2022-10-30 17:42:08|11217|1153175|ASX HMC|1.34B|1340000000|4.45|421,562|-44.1%|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
2022-10-30 17:42:08|11218|948296|ASX WAF|1.05B|1050000000|1.030|3,075,138|-20.77%|25|2022-11-11|15/09/2022|||||2022-08-22|15/06/2022|0.09||322300000|
2022-10-30 17:42:10|11218|948296|ASX WAF|1.05B|1050000000|1.030|3,075,138|-20.77%|25|2022-11-11|15/09/2022|||||2022-08-22|15/06/2022|0.09||322300000|
2022-10-30 17:42:15|11219|947950|ASX LOV|2.5B|2500000000|23.19|370,073|6.77%|18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2022-10-30 17:42:16|11219|947950|ASX LOV|2.5B|2500000000|23.19|370,073|6.77%|18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2022-10-30 17:42:18|11220|947838|ASX INR|1.13B|1130000000|0.540|7,721,153|-21.17%|20|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:42:19|11220|947838|ASX INR|1.13B|1130000000|0.540|7,721,153|-21.17%|20|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:42:21|11221|1155915|ASX TYR|752.9M|752900000|1.45|4,378,226|-64.11%|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
2022-10-30 17:42:21|11221|1155915|ASX TYR|752.9M|752900000|1.45|4,378,226|-64.11%|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
2022-10-30 17:42:24|11222|7551|ASX CQE|1.25B|1250000000|3.40|999,800|-10.99%|15|2023-02-15|15/12/2022||8.50||53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2022-10-30 17:42:24|11222|7551|ASX CQE|1.25B|1250000000|3.40|999,800|-10.99%|15|2023-02-15|15/12/2022||8.50||53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2022-10-30 17:42:27|11223|14278|ASX IMD|815.96M|815960000|2.050|800,642|-28.57%|31|2023-02-06|15/12/2022||5.90||163600000|2022-10-06|15/09/2022|||105900000|
2022-10-30 17:42:27|11223|14278|ASX IMD|815.96M|815960000|2.050|800,642|-28.57%|31|2023-02-06|15/12/2022||5.90||163600000|2022-10-06|15/09/2022|||105900000|
2022-10-30 17:42:29|11224|947739|ASX DUB|97.84M|97840000|0.320|1,327,730|-89.51%|18|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-0.11|-0.08|19480000|22450000
2022-10-30 17:42:30|11224|947739|ASX DUB|97.84M|97840000|0.320|1,327,730|-89.51%|18|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-0.11|-0.08|19480000|22450000
2022-10-30 17:42:32|11225|101944|ASX KLS|986.33M|986330000|4.51|597,900|-38.56%|15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2022-10-30 17:42:32|11225|101944|ASX KLS|986.33M|986330000|4.51|597,900|-38.56%|15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2022-10-30 17:42:35|11226|9146|ASX NCK|785.7M|785700000|9.70|210,567|-32.96%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2022-10-30 17:42:36|11226|9146|ASX NCK|785.7M|785700000|9.70|210,567|-32.96%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2022-10-30 17:42:38|11227|961923|ASX RFF|949.99M|949990000|2.480|397,413|-10.79%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2022-10-30 17:42:38|11227|961923|ASX RFF|949.99M|949990000|2.480|397,413|-10.79%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2022-10-30 17:42:41|11228|948056|ASX OML|723.95M|723950000|1.230|1,198,250|-32.23%|18|2023-02-20|15/12/2022||0.04||306090000|2022-10-12|15/09/2022||||
2022-10-30 17:42:41|11228|948056|ASX OML|723.95M|723950000|1.230|1,198,250|-32.23%|18|2023-02-20|15/12/2022||0.04||306090000|2022-10-12|15/09/2022||||
2022-10-30 17:42:43|11229|18564|ASX AX1|801.96M|801960000|1.480|718,687|-40.32%|15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2022-10-30 17:42:44|11229|18564|ASX AX1|801.96M|801960000|1.480|718,687|-40.32%|15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2022-10-30 17:42:46|11230|948202|ASX SIQ|644.15M|644150000|4.97|666,239|-38.03%|20|2023-02-15|15/12/2022||25.20||110640000|2022-12-09|15/09/2022||||
2022-10-30 17:42:47|11230|948202|ASX SIQ|644.15M|644150000|4.97|666,239|-38.03%|20|2023-02-15|15/12/2022||25.20||110640000|2022-12-09|15/09/2022||||
2022-10-30 17:42:49|11231|101989|ASX HSN|980.68M|980680000|4.86|232,067|-22.81%|15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2022-10-30 17:42:50|11231|101989|ASX HSN|980.68M|980680000|4.86|232,067|-22.81%|15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2022-10-30 17:42:52|11232|961949|ASX TPW|612.93M|612930000|5.07|620,486|-59.98%|15|2023-02-07|15/12/2022||6.00||234620000|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000
2022-10-30 17:42:53|11232|961949|ASX TPW|612.93M|612930000|5.07|620,486|-59.98%|15|2023-02-07|15/12/2022||6.00||234620000|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000
2022-10-30 17:42:56|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|22.15%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-10-30 17:42:56|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|22.15%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-10-30 17:42:59|11234|1072419|ASX JLG|1.69B|1690000000|6.490|978,319|0.13%|13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2022-10-30 17:42:59|11234|1072419|ASX JLG|1.69B|1690000000|6.490|978,319|0.13%|13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2022-10-30 17:43:02|11235|7699|ASX KAR|1.21B|1210000000|2.150|3,682,490|18.13%|19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2022-10-30 17:43:02|11235|7699|ASX KAR|1.21B|1210000000|2.150|3,682,490|18.13%|19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2022-10-30 17:43:04|11236|7724|ASX NHC|4.99B|4990000000|5.700|4,974,994|193.81%|27|2022-11-22|15/10/2022|||||2022-09-19|15/07/2022|0.7|0.96|1530000000|1578000000
2022-10-30 17:43:04|11236|7724|ASX NHC|4.99B|4990000000|5.700|4,974,994|193.81%|27|2022-11-22|15/10/2022|||||2022-09-19|15/07/2022|0.7|0.96|1530000000|1578000000
2022-10-30 17:43:07|11237|947668|ASX COF|890.03M|890030000|1.490|1,013,573|-38.17%|15|2023-02-01|15/12/2022|||||2022-08-01|15/06/2022|0.09||80190000|
2022-10-30 17:43:07|11237|947668|ASX COF|890.03M|890030000|1.490|1,013,573|-38.17%|15|2023-02-01|15/12/2022|||||2022-08-01|15/06/2022|0.09||80190000|
2022-10-30 17:43:09|11238|18511|ASX DTL|1.01B|1010000000|6.56|232,347|15.7%|15|2023-02-15|15/12/2022||8.00||1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2022-10-30 17:43:09|11238|18511|ASX DTL|1.01B|1010000000|6.56|232,347|15.7%|15|2023-02-15|15/12/2022||8.00||1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2022-10-30 17:43:12|11239|7483|ASX MMS|919.29M|919290000|13.20|267,894|-3.58%|18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2022-10-30 17:43:12|11239|7483|ASX MMS|919.29M|919290000|13.20|267,894|-3.58%|18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2022-10-30 17:43:15|11240|1096166|ASX CRN|3.12B|3120000000|1.860|4,997,690|36.26%|15|2023-02-21|15/12/2022||||828900000|2022-11-08|15/09/2022||||897900000
2022-10-30 17:43:15|11240|1096166|ASX CRN|3.12B|3120000000|1.860|4,997,690|36.26%|15|2023-02-21|15/12/2022||||828900000|2022-11-08|15/09/2022||||897900000
2022-10-30 17:43:18|11241|941188|ASX GMA|973.62M|973620000|2.70|1,435,520|22.3%|28|2023-02-22|15/12/2022||22.00||217030000|2022-10-27|15/09/2022||||
2022-10-30 17:43:19|11241|941188|ASX GMA|973.62M|973620000|2.70|1,435,520|22.3%|28|2023-02-22|15/12/2022||22.00||217030000|2022-10-27|15/09/2022||||
2022-10-30 17:43:21|11242|978754|ASX RBL|138.37M|138370000|0.500|1,783,056|-87.95%|26|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022|-0.09|-6.00|231800000|197260000
2022-10-30 17:43:22|11242|978754|ASX RBL|138.37M|138370000|0.500|1,783,056|-87.95%|26|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022|-0.09|-6.00|231800000|197260000
2022-10-30 17:43:24|11243|947974|ASX CMM|1.29B|1290000000|3.460|1,457,830|34.63%|14|2022-09-27|15/06/2022|0.1||161500000||2022-03-08|15/12/2021|0.14||125800000|
2022-10-30 17:43:24|11243|947974|ASX CMM|1.29B|1290000000|3.460|1,457,830|34.63%|14|2022-09-27|15/06/2022|0.1||161500000||2022-03-08|15/12/2021|0.14||125800000|
2022-10-30 17:43:26|11244|39201|ASX JIN|830.54M|830540000|13.20|126,744|-21.1%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.23|27.00|51440000|58350000
2022-10-30 17:43:27|11244|39201|ASX JIN|830.54M|830540000|13.20|126,744|-21.1%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.23|27.00|51440000|58350000
2022-10-30 17:43:30|11245|1080047|ASX VUL|1.04B|1040000000|7.250|519,751|-42.05%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-10-30 17:43:30|11245|1080047|ASX VUL|1.04B|1040000000|7.250|519,751|-42.05%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-10-30 17:43:33|11246|960730|ASX IDX|573.08M|573080000|2.46|550,045|-46.99%|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
2022-10-30 17:43:33|11246|960730|ASX IDX|573.08M|573080000|2.46|550,045|-46.99%|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
2022-10-30 17:43:36|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|18.07%|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
2022-10-30 17:43:36|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|18.07%|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
2022-10-30 17:43:38|11248|947732|ASX BGL|764.69M|764690000|0.730|1,503,054|-15.12%|14|2022-09-20|15/06/2022|-0.01||||2022-03-11|15/12/2021|-0.01|||
2022-10-30 17:43:39|11248|947732|ASX BGL|764.69M|764690000|0.730|1,503,054|-15.12%|14|2022-09-20|15/06/2022|-0.01||||2022-03-11|15/12/2021|-0.01|||
2022-10-30 17:43:41|11249|101968|ASX DDR|1.9B|1900000000|10.55|197,317|-29.62%|25|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.2||1460000000|
2022-10-30 17:43:42|11249|101968|ASX DDR|1.9B|1900000000|10.55|197,317|-29.62%|25|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.2||1460000000|
2022-10-30 17:43:45|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|3.6%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-10-30 17:43:45|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|3.6%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-10-30 17:43:48|11251|8636|ASX SHV|619.27M|619270000|5.12|173,191|-30.72%|21|2022-11-24|15/09/2022||2.60||125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-10-30 17:43:48|11251|8636|ASX SHV|619.27M|619270000|5.12|173,191|-30.72%|21|2022-11-24|15/09/2022||2.60||125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-10-30 17:43:50|11252|994814|ASX BET|247.67M|247670000|0.265|4,376,784|-78.28%|26|2023-02-22|15/12/2022||-7.45||64520000|2022-11-30|15/09/2022||||
2022-10-30 17:43:51|11252|994814|ASX BET|247.67M|247670000|0.265|4,376,784|-78.28%|26|2023-02-22|15/12/2022||-7.45||64520000|2022-11-30|15/09/2022||||
2022-10-30 17:43:54|11253|960724|ASX BBN|374.86M|374860000|2.83|430,301|-52.03%|16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2022-10-30 17:43:54|11253|960724|ASX BBN|374.86M|374860000|2.83|430,301|-52.03%|16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2022-10-30 17:43:57|11254|7636|ASX GWA|548.97M|548970000|2.07|209,506|-23.9%|18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2022-10-30 17:43:57|11254|7636|ASX GWA|548.97M|548970000|2.07|209,506|-23.9%|18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2022-10-30 17:44:00|11255|8675|ASX TGR|1.12B|1120000000|5.20|1,635,527|46.48%|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000
2022-10-30 17:44:02|11255|8675|ASX TGR|1.12B|1120000000|5.20|1,635,527|46.48%|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000
2022-10-30 17:44:04|11256|1167483|ASX HDN|2.61B|2610000000|1.26|3,071,986|-12.5%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2022-10-30 17:44:04|11256|1167483|ASX HDN|2.61B|2610000000|1.26|3,071,986|-12.5%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2022-10-30 17:44:10|11257|102000|ASX MNY|404.46M|404460000|1.895|293,873|-43.09%|20|2023-02-13|15/12/2022||10.80||90200000|2022-11-21|15/09/2022||||
2022-10-30 17:44:12|11257|102000|ASX MNY|404.46M|404460000|1.895|293,873|-43.09%|20|2023-02-13|15/12/2022||10.80||90200000|2022-11-21|15/09/2022||||
2022-10-30 17:44:13|11258|959004|ASX ECX|491.18M|491180000|1.835|710,937|-26.6%|14|2022-11-07|15/09/2022||18.00||348230000|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000
2022-10-30 17:44:13|11258|959004|ASX ECX|491.18M|491180000|1.835|710,937|-26.6%|14|2022-11-07|15/09/2022||18.00||348230000|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000
2022-10-30 17:44:16|11259|948107|ASX PPK|129.55M|129550000|1.46|277,890|-88.8%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2022-10-30 17:44:16|11259|948107|ASX PPK|129.55M|129550000|1.46|277,890|-88.8%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2022-10-30 17:44:19|11260|102008|ASX DXI|840.77M|840770000|2.650|294,307|-21.6%|15|2023-02-07|15/12/2022|||||2022-08-15|15/06/2022|0.15||37520000|
2022-10-30 17:44:19|11260|102008|ASX DXI|840.77M|840770000|2.650|294,307|-21.6%|15|2023-02-07|15/12/2022|||||2022-08-15|15/06/2022|0.15||37520000|
2022-10-30 17:44:22|11261|1014093|ASX AD8|671.44M|671440000|8.67|148,602|2.12%|20|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.03||26070000|
2022-10-30 17:44:22|11261|1014093|ASX AD8|671.44M|671440000|8.67|148,602|2.12%|20|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.03||26070000|
2022-10-30 17:44:25|11262|18565|ASX RED|461.8M|461800000|0.170|7,820,259|-34.62%|25|2023-02-23|15/12/2022||-0.70|||2022-10-28|15/09/2022||||
2022-10-30 17:44:25|11262|18565|ASX RED|461.8M|461800000|0.170|7,820,259|-34.62%|25|2023-02-23|15/12/2022||-0.70|||2022-10-28|15/09/2022||||
2022-10-30 17:44:27|11263|947566|ASX BRN|1.15B|1150000000|0.670|9,372,374|42.55%|10|2022-02-23|15/12/2021|-0.01||820900||2021-08-24|15/06/2021|-0.01||767600|
2022-10-30 17:44:28|11263|947566|ASX BRN|1.15B|1150000000|0.670|9,372,374|42.55%|10|2022-02-23|15/12/2021|-0.01||820900||2021-08-24|15/06/2021|-0.01||767600|
2022-10-30 17:44:30|11264|961668|ASX BWX|115.83M|115830000|0.63|911,101|-86.36%|15|2023-02-23|15/12/2022||||107300000|2022-08-25|15/06/2022||||
2022-10-30 17:44:31|11264|961668|ASX BWX|115.83M|115830000|0.63|911,101|-86.36%|15|2023-02-23|15/12/2022||||107300000|2022-08-25|15/06/2022||||
2022-10-30 17:44:34|11265|993246|ASX BVS|295.54M|295540000|1.19|778,794|-57.19%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.25|133800000|135140000
2022-10-30 17:44:34|11265|993246|ASX BVS|295.54M|295540000|1.19|778,794|-57.19%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.25|133800000|135140000
2022-10-30 17:44:37|11266|102027|ASX PGH|485.45M|485450000|1.410|600,259|-54.52%|15|2023-02-14|15/12/2022||15.00||911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2022-10-30 17:44:37|11266|102027|ASX PGH|485.45M|485450000|1.410|600,259|-54.52%|15|2023-02-14|15/12/2022||15.00||911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2022-10-30 17:44:39|11267|958997|ASX ADH|351.2M|351200000|2.050|622,359|-44.44%|17|2022-08-21|15/06/2022|0.16|17.57|322700000|317000000|2022-02-20|15/12/2021|0.1|24.10|241800000|242570000
2022-10-30 17:44:40|11267|958997|ASX ADH|351.2M|351200000|2.050|622,359|-44.44%|17|2022-08-21|15/06/2022|0.16|17.57|322700000|317000000|2022-02-20|15/12/2021|0.1|24.10|241800000|242570000
2022-10-30 17:44:42|11268|102007|ASX HPI|607.28M|607280000|3.13|218,282|-12.57%|15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2022-10-30 17:44:42|11268|102007|ASX HPI|607.28M|607280000|3.13|218,282|-12.57%|15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2022-10-30 17:44:45|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|1.32%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-10-30 17:44:45|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|1.32%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-10-30 17:44:48|11270|10546|ASX SXL|243.85M|243850000|0.965|852,423|-58.41%|19|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.64||260000000|259200000
2022-10-30 17:44:48|11270|10546|ASX SXL|243.85M|243850000|0.965|852,423|-58.41%|19|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.64||260000000|259200000
2022-10-30 17:44:50|11271|8637|ASX SIG|639.08M|639080000|0.645|3,295,168|13.16%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2022-10-30 17:44:50|11271|8637|ASX SIG|639.08M|639080000|0.645|3,295,168|13.16%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2022-10-30 17:44:52|11272|1152217|ASX FCL|458.46M|458460000|1.435|269,765|-64.13%|0||
2022-10-30 17:44:52|11272|1152217|ASX FCL|458.46M|458460000|1.435|269,765|-64.13%|0||
2022-10-30 17:44:55|11273|7296|ASX IFM|461.97M|461970000|1.230|748,171|-10.87%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2022-10-30 17:44:58|11274|101983|ASX GDI|415.08M|415080000|0.780|770,103|-33.33%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2022-10-30 17:45:01|11273|7296|ASX IFM|461.97M|461970000|1.230|748,171|-10.87%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2022-10-30 17:45:02|11275|947756|ASX EHE|590.37M|590370000|2.290|197,975|9.05%|25|2023-02-20|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2022-10-30 17:45:03|11274|101983|ASX GDI|415.08M|415080000|0.780|770,103|-33.33%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2022-10-30 17:45:05|11276|953869|ASX AFG|445.93M|445930000|1.650|375,388|-37.26%|14|2022-08-25|15/06/2022|0.03|11.20|427100000|497000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2022-10-30 17:45:06|11275|947756|ASX EHE|590.37M|590370000|2.290|197,975|9.05%|25|2023-02-20|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2022-10-30 17:45:07|11277|1167991|ASX DBI|1.21B|1210000000|2.44|394,273|7.02%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2022-10-30 17:45:08|11276|953869|ASX AFG|445.93M|445930000|1.650|375,388|-37.26%|14|2022-08-25|15/06/2022|0.03|11.20|427100000|497000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2022-10-30 17:45:10|11277|1167991|ASX DBI|1.21B|1210000000|2.44|394,273|7.02%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2022-10-30 17:45:10|11278|18556|ASX MYS|451.46M|451460000|4.14|84,513|-20.54%|15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2022-10-30 17:45:12|11278|18556|ASX MYS|451.46M|451460000|4.14|84,513|-20.54%|15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2022-10-30 17:45:15|11279|1166382|ASX SSR|-|-|21.59|55,923|-1.86%|26|2023-02-22|15/12/2022||0.4175||577800000|2022-11-08|15/09/2022||0.0595||378400000
2022-10-30 17:45:17|11279|1166382|ASX SSR|-|-|21.59|55,923|-1.86%|26|2023-02-22|15/12/2022||0.4175||577800000|2022-11-08|15/09/2022||0.0595||378400000
2022-10-30 17:45:18|11280|943406|ASX AMI|136.12M|136120000|0.110|6,506,048|-71.05%|26|2022-10-10|15/09/2022|||||2022-08-30|15/06/2022|-0.07||101200000|101200000
2022-10-30 17:45:20|11280|943406|ASX AMI|136.12M|136120000|0.110|6,506,048|-71.05%|26|2022-10-10|15/09/2022|||||2022-08-30|15/06/2022|-0.07||101200000|101200000
2022-10-30 17:45:21|11281|7597|ASX AAC|1.06B|1060000000|1.765|445,674|11.71%|24|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:45:23|11281|7597|ASX AAC|1.06B|1060000000|1.765|445,674|11.71%|24|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-10-30 17:45:25|11282|102005|ASX MYX|478.45M|478450000|0.275|5,092,591|-19.12%|25|2023-02-22|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2022-10-30 17:45:25|11282|102005|ASX MYX|478.45M|478450000|0.275|5,092,591|-19.12%|25|2023-02-22|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2022-10-30 17:45:28|11283|8654|ASX SSM|443.49M|443490000|0.720|1,711,886|-17.71%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2022-10-30 17:45:28|11283|8654|ASX SSM|443.49M|443490000|0.720|1,711,886|-17.71%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2022-10-30 17:45:32|11284|10536|ASX CVN|270.03M|270030000|0.150|3,445,314|-55.88%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:45:32|11284|10536|ASX CVN|270.03M|270030000|0.150|3,445,314|-55.88%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:45:34|11285|959017|ASX PAR|381.91M|381910000|1.34|862,265|-34.48%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2022-10-30 17:45:34|11285|959017|ASX PAR|381.91M|381910000|1.34|862,265|-34.48%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2022-10-30 17:45:37|11286|39198|ASX PLL|1.67B|1670000000|0.930|3,218,454|8.14%|17|2023-03-01|15/12/2022||-0.0057||0.00|2022-12-06|15/09/2022||-0.0056||0.00
2022-10-30 17:45:37|11286|39198|ASX PLL|1.67B|1670000000|0.930|3,218,454|8.14%|17|2023-03-01|15/12/2022||-0.0057||0.00|2022-12-06|15/09/2022||-0.0056||0.00
2022-10-30 17:45:40|11287|101952|ASX AMA|266.59M|266590000|0.250|2,144,958|-48.45%|14|2022-08-22|15/06/2022|-0.1|-1.60|427000000|451900000|2022-02-21|15/12/2021|-0.05|0.78|418100000|500500000
2022-10-30 17:45:41|11287|101952|ASX AMA|266.59M|266590000|0.250|2,144,958|-48.45%|14|2022-08-22|15/06/2022|-0.1|-1.60|427000000|451900000|2022-02-21|15/12/2021|-0.05|0.78|418100000|500500000
2022-10-30 17:45:43|11288|14253|ASX COE|523.53M|523530000|0.220|7,382,304|-18.99%|27|2023-01-18|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 17:45:44|11288|14253|ASX COE|523.53M|523530000|0.220|7,382,304|-18.99%|27|2023-01-18|15/12/2022|||||2022-10-26|15/09/2022||||
2022-10-30 17:45:46|11289|1142326|ASX SZL|107.33M|107330000|0.505|3,031,121|-90.47%|8|2022-11-14|15/09/2022|||||2022-08-14|15/06/2022|-0.07|-7.00|29250000|29300000
2022-10-30 17:45:47|11289|1142326|ASX SZL|107.33M|107330000|0.505|3,031,121|-90.47%|8|2022-11-14|15/09/2022|||||2022-08-14|15/06/2022|-0.07|-7.00|29250000|29300000
2022-10-30 17:45:49|11290|18575|ASX SPL|210.56M|210560000|0.515|602,811|-50.95%|20|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022||||
2022-10-30 17:45:49|11290|18575|ASX SPL|210.56M|210560000|0.515|602,811|-50.95%|20|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022||||
2022-10-30 17:45:56|11291|7265|ASX EHL|392.55M|392550000|0.760|811,441|-30.91%|31|2023-02-14|15/12/2022||6.40||332150000|2022-10-17|15/09/2022||||
2022-10-30 17:45:57|11291|7265|ASX EHL|392.55M|392550000|0.760|811,441|-30.91%|31|2023-02-14|15/12/2022||6.40||332150000|2022-10-17|15/09/2022||||
2022-10-30 17:45:59|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|26,666|51.52%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-10-30 17:45:59|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|26,666|51.52%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-10-30 17:46:01|11293|947769|ASX EOS|89.04M|89040000|0.52|1,142,459|-83.7%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2022-10-30 17:46:01|11293|947769|ASX EOS|89.04M|89040000|0.52|1,142,459|-83.7%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2022-10-30 17:46:05|11294|947655|ASX OPT|460.24M|460240000|0.99|449,744|-22.66%|25|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||-9.00||
2022-10-30 17:46:05|11294|947655|ASX OPT|460.24M|460240000|0.99|449,744|-22.66%|25|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||-9.00||
2022-10-30 17:46:08|11295|7751|ASX CWP|328.02M|328020000|3.99|72,602|-33.05%|24|2023-02-15|15/12/2022|||||2022-10-11|15/09/2022||||
2022-10-30 17:46:08|11295|7751|ASX CWP|328.02M|328020000|3.99|72,602|-33.05%|24|2023-02-15|15/12/2022|||||2022-10-11|15/09/2022||||
2022-10-30 17:46:11|11296|948227|ASX STX|514.85M|514850000|0.235|3,053,384|38.24%|25|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:46:11|11296|948227|ASX STX|514.85M|514850000|0.235|3,053,384|38.24%|25|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-10-30 17:46:14|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|||
2022-10-30 17:46:15|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|||
2022-10-30 17:46:18|11298|7696|ASX MGX|467.55M|467550000|0.385|1,309,950|-8.33%|27|2023-02-20|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 17:46:19|11298|7696|ASX MGX|467.55M|467550000|0.385|1,309,950|-8.33%|27|2023-02-20|15/12/2022|||||2022-10-21|15/09/2022||||
2022-10-30 17:46:21|11299|1084956|ASX MMM|58.19M|58190000|0.200|629,782|-80.49%|17|2023-01-30|15/12/2022||-0.04||204700000|2022-10-27|15/09/2022||||
2022-10-30 17:46:22|11299|1084956|ASX MMM|58.19M|58190000|0.200|629,782|-80.49%|17|2023-01-30|15/12/2022||-0.04||204700000|2022-10-27|15/09/2022||||
2022-10-30 17:46:24|11300|948089|ASX PET|30.6M|30600000|0.245|652,644|0%|13|2022-02-27|15/12/2021|-0.01||5050000||2021-08-31|15/06/2021|-0||1340000|
2022-10-30 17:46:25|11300|948089|ASX PET|30.6M|30600000|0.245|652,644|0%|13|2022-02-27|15/12/2021|-0.01||5050000||2021-08-31|15/06/2021|-0||1340000|
2022-10-30 17:46:27|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|||
2022-10-30 17:46:27|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|||
2022-10-30 17:46:30|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
2022-10-30 17:46:30|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
2022-10-30 17:46:32|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
2022-10-30 17:46:32|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